{"candles":[{"time":1793140200000,"open":"80817","high":"80852","low":"80796","close":"80833","volume":"4.733"},{"time":1793140500000,"open":"80833","high":"80833","low":"80723","close":"80749","volume":"6.71240000000001"},{"time":1793140800000,"open":"80749","high":"80792","low":"80749","close":"80791","volume":"2.445399999999999"},{"time":1793141100000,"open":"80791","high":"80805","low":"80744","close":"80744","volume":"4.117899999999998"},{"time":1793141400000,"open":"80744","high":"80827","low":"80704","close":"80818","volume":"20.55830000000001"},{"time":1793141700000,"open":"80818","high":"80832","low":"80789","close":"80801","volume":"5.2447"},{"time":1793142000000,"open":"80801","high":"80837","low":"80773","close":"80826","volume":"1.754299999999999"},{"time":1793142300000,"open":"80826","high":"80870","low":"80786","close":"80786","volume":"8.867"},{"time":1793142600000,"open":"80786","high":"80842","low":"80784","close":"80829","volume":"8.42110000000001"},{"time":1793142900000,"open":"80829","high":"80843","low":"80759","close":"80763","volume":"11.37170000000001"},{"time":1793143200000,"open":"80763","high":"80802","low":"80688","close":"80713","volume":"33.41499999999999"},{"time":1793143500000,"open":"80713","high":"80842","low":"80713","close":"80834","volume":"5.2382"},{"time":1793143800000,"open":"80834","high":"80844","low":"80693","close":"80706","volume":"32.46999999999998"},{"time":1793144100000,"open":"80706","high":"80796","low":"80692","close":"80785","volume":"6.7386"},{"time":1793144400000,"open":"80785","high":"80862","low":"80783","close":"80849","volume":"4.431800000000001"},{"time":1793144700000,"open":"80849","high":"80928","low":"80838","close":"80875","volume":"7.9361"},{"time":1793145000000,"open":"80875","high":"80875","low":"80802","close":"80828","volume":"4.5334"},{"time":1793145300000,"open":"80828","high":"80828","low":"80801","close":"80803","volume":"5.708"},{"time":1793145600000,"open":"80803","high":"80803","low":"80722","close":"80727","volume":"8.7999"},{"time":1793145900000,"open":"80727","high":"80756","low":"80636","close":"80654","volume":"52.373"},{"time":1793146200000,"open":"80654","high":"80701","low":"80632","close":"80701","volume":"4.338199999999997"},{"time":1793146500000,"open":"80701","high":"80721","low":"80638","close":"80638","volume":"12.92779999999999"},{"time":1793146800000,"open":"80638","high":"80689","low":"80633","close":"80666","volume":"11.38840000000002"},{"time":1793147100000,"open":"80666","high":"80683","low":"80599","close":"80674","volume":"18.10000000000001"},{"time":1793147400000,"open":"80674","high":"80724","low":"80650","close":"80724","volume":"2.322999999999998"},{"time":1793147700000,"open":"80724","high":"80729","low":"80654","close":"80701","volume":"9.6277"},{"time":1793148000000,"open":"80701","high":"80729","low":"80636","close":"80637","volume":"13.41880000000001"},{"time":1793148300000,"open":"80637","high":"80686","low":"80606","close":"80640","volume":"12.21410000000001"},{"time":1793148600000,"open":"80640","high":"80666","low":"80618","close":"80623","volume":"3.821299999999998"},{"time":1793148900000,"open":"80623","high":"80648","low":"80620","close":"80644","volume":"2.3215"},{"time":1793149200000,"open":"80644","high":"80657","low":"80516","close":"80553","volume":"28.03289999999998"},{"time":1793149500000,"open":"80553","high":"80584","low":"80524","close":"80524","volume":"16.70200000000001"},{"time":1793149800000,"open":"80524","high":"80556","low":"80505","close":"80549","volume":"2.336399999999999"},{"time":1793150100000,"open":"80549","high":"80625","low":"80549","close":"80594","volume":"3.258199999999998"},{"time":1793150400000,"open":"80594","high":"80760","low":"80594","close":"80749","volume":"1.983399999999999"},{"time":1793150700000,"open":"80749","high":"80760","low":"80658","close":"80680","volume":"6.4987"},{"time":1793151000000,"open":"80680","high":"80735","low":"80646","close":"80696","volume":"1.896699999999998"},{"time":1793151300000,"open":"80696","high":"80832","low":"80674","close":"80806","volume":"4.8857"},{"time":1793151600000,"open":"80806","high":"80891","low":"80779","close":"80852","volume":"9.2628"},{"time":1793151900000,"open":"80852","high":"80854","low":"80773","close":"80797","volume":"4.7168"},{"time":1793152200000,"open":"80797","high":"80815","low":"80770","close":"80780","volume":"1.3295"},{"time":1793152500000,"open":"80780","high":"80866","low":"80780","close":"80835","volume":"6.1333"},{"time":1793152800000,"open":"80835","high":"80843","low":"80783","close":"80801","volume":"4.5084"},{"time":1793153100000,"open":"80801","high":"80845","low":"80752","close":"80836","volume":"2.750599999999996"},{"time":1793153400000,"open":"80836","high":"80935","low":"80831","close":"80928","volume":"4.60409999999999"},{"time":1793153700000,"open":"80928","high":"81040","low":"80920","close":"80949","volume":"38.85869999999995"},{"time":1793154000000,"open":"80949","high":"80962","low":"80839","close":"80849","volume":"4.457900000000009"},{"time":1793154300000,"open":"80849","high":"80868","low":"80804","close":"80816","volume":"6.3437"},{"time":1793154600000,"open":"80816","high":"80871","low":"80795","close":"80814","volume":"1.708899999999998"},{"time":1793154900000,"open":"80814","high":"80843","low":"80790","close":"80811","volume":"2.040199999999999"},{"time":1793155200000,"open":"80811","high":"80837","low":"80770","close":"80837","volume":"1.690299999999999"},{"time":1793155500000,"open":"80837","high":"80848","low":"80784","close":"80838","volume":"9.53869999999998"},{"time":1793155800000,"open":"80838","high":"80953","low":"80838","close":"80874","volume":"9.4974"},{"time":1793156100000,"open":"80874","high":"80881","low":"80833","close":"80833","volume":"1.2822"},{"time":1793156400000,"open":"80833","high":"80833","low":"80786","close":"80818","volume":"1.283599999999999"},{"time":1793156700000,"open":"80818","high":"80852","low":"80806","close":"80822","volume":"0.4816"},{"time":1793157000000,"open":"80822","high":"80862","low":"80793","close":"80834","volume":"1.9074"},{"time":1793157300000,"open":"80834","high":"80869","low":"80829","close":"80842","volume":"0.5918"},{"time":1793157600000,"open":"80842","high":"80898","low":"80842","close":"80861","volume":"0.4398000000000001"},{"time":1793157900000,"open":"80861","high":"81000","low":"80858","close":"80998","volume":"6.514"},{"time":1793158200000,"open":"80998","high":"81080","low":"80987","close":"81064","volume":"12.1683"},{"time":1793158500000,"open":"81064","high":"81091","low":"81025","close":"81065","volume":"8.37359999999999"},{"time":1793158800000,"open":"81065","high":"81136","low":"81061","close":"81079","volume":"25.05639999999999"},{"time":1793159100000,"open":"81079","high":"81107","low":"81053","close":"81065","volume":"3.276899999999997"},{"time":1793159400000,"open":"81065","high":"81089","low":"81023","close":"81023","volume":"2.590099999999997"},{"time":1793159700000,"open":"81023","high":"81035","low":"80987","close":"81027","volume":"8.5792"},{"time":1793160000000,"open":"81027","high":"81050","low":"80980","close":"80980","volume":"3.592999999999998"},{"time":1793160300000,"open":"80980","high":"80986","low":"80878","close":"80886","volume":"2.434799999999998"},{"time":1793160600000,"open":"80886","high":"80896","low":"80867","close":"80873","volume":"1.1821"},{"time":1793160900000,"open":"80873","high":"80896","low":"80860","close":"80870","volume":"2.531399999999999"},{"time":1793161200000,"open":"80870","high":"80877","low":"80809","close":"80831","volume":"6.5954"},{"time":1793161500000,"open":"80831","high":"80879","low":"80823","close":"80859","volume":"0.5313"},{"time":1793161800000,"open":"80859","high":"80995","low":"80853","close":"80922","volume":"2.402399999999998"},{"time":1793162100000,"open":"80922","high":"80944","low":"80894","close":"80894","volume":"0.972599999999999"},{"time":1793162400000,"open":"80894","high":"80923","low":"80883","close":"80885","volume":"2.0109"},{"time":1793162700000,"open":"80885","high":"80923","low":"80862","close":"80869","volume":"1.2065"},{"time":1793163000000,"open":"80869","high":"80889","low":"80843","close":"80843","volume":"0.6335"},{"time":1793163300000,"open":"80843","high":"80908","low":"80842","close":"80885","volume":"1.437599999999998"},{"time":1793163600000,"open":"80885","high":"80885","low":"80815","close":"80820","volume":"1.807699999999999"},{"time":1793163900000,"open":"80820","high":"80893","low":"80788","close":"80861","volume":"25.03889999999997"},{"time":1793164200000,"open":"80861","high":"80877","low":"80853","close":"80866","volume":"0.4128"},{"time":1793164500000,"open":"80866","high":"80866","low":"80818","close":"80831","volume":"1.4148"},{"time":1793164800000,"open":"80831","high":"80857","low":"80814","close":"80857","volume":"1.1031"},{"time":1793165100000,"open":"80857","high":"80865","low":"80833","close":"80836","volume":"0.3834000000000001"},{"time":1793165400000,"open":"80836","high":"80871","low":"80809","close":"80812","volume":"2.473899999999997"},{"time":1793165700000,"open":"80812","high":"80818","low":"80796","close":"80817","volume":"0.7302"},{"time":1793166000000,"open":"80817","high":"80867","low":"80817","close":"80841","volume":"3.622600000000003"},{"time":1793166300000,"open":"80841","high":"80889","low":"80837","close":"80854","volume":"10.1407"},{"time":1793166600000,"open":"80854","high":"80869","low":"80789","close":"80802","volume":"8.85459999999999"},{"time":1793166900000,"open":"80802","high":"80816","low":"80783","close":"80783","volume":"18.627"},{"time":1793167200000,"open":"80783","high":"80816","low":"80783","close":"80793","volume":"2.643399999999999"},{"time":1793167500000,"open":"80793","high":"80814","low":"80789","close":"80808","volume":"2.0271"},{"time":1793167800000,"open":"80808","high":"80860","low":"80793","close":"80860","volume":"5.2208"},{"time":1793168100000,"open":"80860","high":"80880","low":"80833","close":"80872","volume":"8.71439999999999"},{"time":1793168400000,"open":"80872","high":"80904","low":"80835","close":"80854","volume":"9.7778"},{"time":1793168700000,"open":"80854","high":"80863","low":"80807","close":"80811","volume":"2.019199999999999"},{"time":1793169000000,"open":"80811","high":"80828","low":"80787","close":"80812","volume":"2.796899999999999"},{"time":1793169300000,"open":"80812","high":"80836","low":"80787","close":"80791","volume":"2.130099999999999"},{"time":1793169600000,"open":"80791","high":"80829","low":"80791","close":"80818","volume":"1.3467"},{"time":1793169900000,"open":"80818","high":"80818","low":"80772","close":"80779","volume":"3.493399999999999"},{"time":1793170200000,"open":"80779","high":"80787","low":"80752","close":"80787","volume":"2.7733"},{"time":1793170500000,"open":"80787","high":"80810","low":"80733","close":"80759","volume":"5.1334"},{"time":1793170800000,"open":"80759","high":"80803","low":"80751","close":"80802","volume":"3.405599999999999"},{"time":1793171100000,"open":"80802","high":"80830","low":"80776","close":"80827","volume":"4.002299999999997"},{"time":1793171400000,"open":"80827","high":"80842","low":"80805","close":"80812","volume":"3.503299999999999"},{"time":1793171700000,"open":"80812","high":"80832","low":"80796","close":"80805","volume":"3.439400000000003"},{"time":1793172000000,"open":"80805","high":"80828","low":"80797","close":"80819","volume":"1.0473"},{"time":1793172300000,"open":"80819","high":"80845","low":"80819","close":"80843","volume":"5.4148"},{"time":1793172600000,"open":"80843","high":"80843","low":"80821","close":"80832","volume":"1.0696"},{"time":1793172900000,"open":"80832","high":"80845","low":"80827","close":"80845","volume":"1.9878"},{"time":1793173200000,"open":"80845","high":"80870","low":"80821","close":"80870","volume":"1.895599999999999"},{"time":1793173500000,"open":"80870","high":"80908","low":"80859","close":"80902","volume":"30.43579999999998"},{"time":1793173800000,"open":"80902","high":"80956","low":"80902","close":"80944","volume":"22.279"},{"time":1793174100000,"open":"80944","high":"80983","low":"80911","close":"80983","volume":"17.473"},{"time":1793174400000,"open":"80983","high":"81062","low":"80973","close":"81062","volume":"17.4953"},{"time":1793174700000,"open":"81062","high":"81112","low":"81035","close":"81079","volume":"34.19749999999998"},{"time":1793175000000,"open":"81079","high":"81084","low":"81032","close":"81058","volume":"4.6957"},{"time":1793175300000,"open":"81058","high":"81088","low":"81050","close":"81082","volume":"3.412599999999999"},{"time":1793175600000,"open":"81082","high":"81132","low":"81082","close":"81120","volume":"17.00019999999999"},{"time":1793175900000,"open":"81120","high":"81400","low":"81120","close":"81367","volume":"47.7191999999999"},{"time":1793176200000,"open":"81367","high":"81390","low":"81298","close":"81371","volume":"17.72370000000001"},{"time":1793176500000,"open":"81371","high":"81740","low":"81371","close":"81565","volume":"114.4405000000004"},{"time":1793176800000,"open":"81565","high":"81584","low":"81505","close":"81579","volume":"41.21579999999999"},{"time":1793177100000,"open":"81579","high":"81593","low":"81388","close":"81406","volume":"43.42469999999987"},{"time":1793177400000,"open":"81406","high":"81445","low":"81389","close":"81409","volume":"3.695799999999999"},{"time":1793177700000,"open":"81409","high":"81423","low":"81364","close":"81383","volume":"14.9176"},{"time":1793178000000,"open":"81383","high":"81420","low":"81347","close":"81384","volume":"18.41129999999998"},{"time":1793178300000,"open":"81384","high":"81398","low":"81340","close":"81377","volume":"3.457199999999999"},{"time":1793178600000,"open":"81377","high":"81448","low":"81376","close":"81433","volume":"8.82940000000003"},{"time":1793178900000,"open":"81433","high":"81447","low":"81386","close":"81421","volume":"14.47759999999999"},{"time":1793179200000,"open":"81421","high":"81430","low":"81324","close":"81389","volume":"7.94149999999999"},{"time":1793179500000,"open":"81389","high":"81422","low":"81358","close":"81373","volume":"1.352799999999999"},{"time":1793179800000,"open":"81373","high":"81407","low":"81250","close":"81261","volume":"4.049999999999998"},{"time":1793180100000,"open":"81261","high":"81337","low":"81257","close":"81330","volume":"5.6415"},{"time":1793180400000,"open":"81330","high":"81427","low":"81328","close":"81421","volume":"2.104599999999998"},{"time":1793180700000,"open":"81421","high":"81450","low":"81404","close":"81429","volume":"5.9932"},{"time":1793181000000,"open":"81429","high":"81435","low":"81335","close":"81360","volume":"34.71309999999998"},{"time":1793181300000,"open":"81360","high":"81463","low":"81360","close":"81449","volume":"4.321600000000003"},{"time":1793181600000,"open":"81449","high":"81471","low":"81425","close":"81425","volume":"2.478899999999999"},{"time":1793181900000,"open":"81425","high":"81439","low":"81335","close":"81378","volume":"13.56360000000001"},{"time":1793182200000,"open":"81378","high":"81425","low":"81357","close":"81411","volume":"1.950799999999998"},{"time":1793182500000,"open":"81411","high":"81469","low":"81389","close":"81397","volume":"1.4802"},{"time":1793182800000,"open":"81397","high":"81470","low":"81397","close":"81450","volume":"1.691"},{"time":1793183100000,"open":"81450","high":"81459","low":"81390","close":"81435","volume":"4.404599999999998"},{"time":1793183400000,"open":"81435","high":"81449","low":"81412","close":"81435","volume":"0.9208"},{"time":1793183700000,"open":"81435","high":"81478","low":"81402","close":"81412","volume":"1.2754"},{"time":1793184000000,"open":"81412","high":"81472","low":"81394","close":"81472","volume":"14.11979999999999"},{"time":1793184300000,"open":"81472","high":"81499","low":"81463","close":"81468","volume":"40.06519999999999"},{"time":1793184600000,"open":"81468","high":"81475","low":"81432","close":"81433","volume":"2.4633"},{"time":1793184900000,"open":"81433","high":"81447","low":"81384","close":"81387","volume":"6.1311"},{"time":1793185200000,"open":"81387","high":"81387","low":"81332","close":"81340","volume":"17.5227"},{"time":1793185500000,"open":"81340","high":"81354","low":"81256","close":"81256","volume":"10.6638"},{"time":1793185800000,"open":"81256","high":"81292","low":"81250","close":"81250","volume":"6.7262"},{"time":1793186100000,"open":"81250","high":"81283","low":"81240","close":"81266","volume":"3.405399999999999"},{"time":1793186400000,"open":"81266","high":"81326","low":"81257","close":"81296","volume":"2.152099999999999"},{"time":1793186700000,"open":"81296","high":"81325","low":"81275","close":"81281","volume":"3.620799999999998"},{"time":1793187000000,"open":"81281","high":"81358","low":"81275","close":"81334","volume":"4.831"},{"time":1793187300000,"open":"81334","high":"81350","low":"81308","close":"81335","volume":"1.5647"},{"time":1793187600000,"open":"81335","high":"81335","low":"81266","close":"81275","volume":"3.846299999999996"},{"time":1793187900000,"open":"81275","high":"81304","low":"81270","close":"81289","volume":"1.3178"},{"time":1793188200000,"open":"81289","high":"81292","low":"81263","close":"81263","volume":"1.1067"},{"time":1793188500000,"open":"81263","high":"81263","low":"81193","close":"81222","volume":"4.285699999999999"},{"time":1793188800000,"open":"81222","high":"81234","low":"81080","close":"81098","volume":"12.5279"},{"time":1793189100000,"open":"81098","high":"81164","low":"81033","close":"81100","volume":"21.07159999999998"},{"time":1793189400000,"open":"81100","high":"81100","low":"80805","close":"80824","volume":"126.6992000000003"},{"time":1793189700000,"open":"80824","high":"80955","low":"80773","close":"80918","volume":"24.60930000000003"},{"time":1793190000000,"open":"80918","high":"80918","low":"80828","close":"80888","volume":"25.0403"},{"time":1793190300000,"open":"80888","high":"80901","low":"80841","close":"80865","volume":"2.593999999999999"},{"time":1793190600000,"open":"80865","high":"80865","low":"80600","close":"80613","volume":"109.3739000000003"},{"time":1793190900000,"open":"80613","high":"80710","low":"80600","close":"80629","volume":"41.00299999999997"},{"time":1793191200000,"open":"80629","high":"80754","low":"80625","close":"80714","volume":"13.98500000000002"},{"time":1793191500000,"open":"80714","high":"80722","low":"80583","close":"80666","volume":"32.89789999999997"},{"time":1793191800000,"open":"80666","high":"80708","low":"80629","close":"80635","volume":"2.581299999999998"},{"time":1793192100000,"open":"80635","high":"80672","low":"80619","close":"80627","volume":"7.3646"},{"time":1793192400000,"open":"80627","high":"80677","low":"80588","close":"80653","volume":"38.05379999999998"},{"time":1793192700000,"open":"80653","high":"80659","low":"80596","close":"80618","volume":"21.25960000000001"},{"time":1793193000000,"open":"80618","high":"80669","low":"80595","close":"80619","volume":"20.63659999999999"},{"time":1793193300000,"open":"80619","high":"80654","low":"80596","close":"80596","volume":"9.59940000000001"},{"time":1793193600000,"open":"80596","high":"80620","low":"80523","close":"80547","volume":"50.5726999999999"},{"time":1793193900000,"open":"80547","high":"80577","low":"80516","close":"80534","volume":"13.6575"},{"time":1793194200000,"open":"80534","high":"80668","low":"80478","close":"80559","volume":"113.1990000000007"},{"time":1793194500000,"open":"80559","high":"80825","low":"80553","close":"80732","volume":"29.5309"},{"time":1793194800000,"open":"80732","high":"80759","low":"80645","close":"80657","volume":"9.34269999999999"},{"time":1793195100000,"open":"80657","high":"80657","low":"80301","close":"80344","volume":"106.3038000000002"},{"time":1793195400000,"open":"80344","high":"80486","low":"80341","close":"80481","volume":"15.85100000000001"},{"time":1793195700000,"open":"80481","high":"80653","low":"80456","close":"80636","volume":"23.3389"},{"time":1793196000000,"open":"80636","high":"80745","low":"80515","close":"80730","volume":"12.71659999999999"},{"time":1793196300000,"open":"80730","high":"80774","low":"80582","close":"80588","volume":"31.08019999999998"},{"time":1793196600000,"open":"80588","high":"80615","low":"80467","close":"80547","volume":"11.87749999999999"},{"time":1793196900000,"open":"80547","high":"80591","low":"80430","close":"80537","volume":"10.50570000000001"},{"time":1793197200000,"open":"80537","high":"80537","low":"80392","close":"80440","volume":"23.28960000000002"},{"time":1793197500000,"open":"80440","high":"80481","low":"80385","close":"80452","volume":"5.22970000000001"},{"time":1793197800000,"open":"80452","high":"80524","low":"80414","close":"80426","volume":"26.12810000000003"},{"time":1793198100000,"open":"80426","high":"80448","low":"80355","close":"80437","volume":"11.22620000000001"},{"time":1793198400000,"open":"80437","high":"80507","low":"80423","close":"80454","volume":"6.45380000000002"},{"time":1793198700000,"open":"80454","high":"80515","low":"80454","close":"80515","volume":"9.9467"},{"time":1793199000000,"open":"80515","high":"80566","low":"80397","close":"80415","volume":"9.1966"},{"time":1793199300000,"open":"80415","high":"80501","low":"80385","close":"80501","volume":"8.048"},{"time":1793199600000,"open":"80501","high":"80614","low":"80501","close":"80538","volume":"31.0884"},{"time":1793199900000,"open":"80538","high":"80603","low":"80511","close":"80527","volume":"7.66540000000001"},{"time":1793200200000,"open":"80527","high":"80593","low":"80507","close":"80581","volume":"4.172299999999995"},{"time":1793200500000,"open":"80581","high":"80609","low":"80549","close":"80605","volume":"3.716699999999999"},{"time":1793200800000,"open":"80605","high":"80669","low":"80604","close":"80638","volume":"9.34059999999999"},{"time":1793201100000,"open":"80638","high":"80640","low":"80603","close":"80608","volume":"5.3985"},{"time":1793201400000,"open":"80608","high":"80608","low":"80463","close":"80497","volume":"5.6158"},{"time":1793201700000,"open":"80497","high":"80563","low":"80464","close":"80547","volume":"3.315999999999999"},{"time":1793202000000,"open":"80547","high":"80563","low":"80502","close":"80520","volume":"2.374699999999999"},{"time":1793202300000,"open":"80520","high":"80535","low":"80414","close":"80419","volume":"2.2646"},{"time":1793202600000,"open":"80419","high":"80434","low":"80393","close":"80410","volume":"2.1651"},{"time":1793202900000,"open":"80410","high":"80461","low":"80410","close":"80460","volume":"4.8282"},{"time":1793203200000,"open":"80460","high":"80519","low":"80434","close":"80455","volume":"14.0829"},{"time":1793203500000,"open":"80455","high":"80485","low":"80427","close":"80457","volume":"5.4729"},{"time":1793203800000,"open":"80457","high":"80494","low":"80402","close":"80473","volume":"8.81870000000001"},{"time":1793204100000,"open":"80473","high":"80491","low":"80429","close":"80429","volume":"4.422599999999992"},{"time":1793204400000,"open":"80429","high":"80429","low":"80386","close":"80393","volume":"5.7406"},{"time":1793204700000,"open":"80393","high":"80433","low":"80372","close":"80420","volume":"6.2583"},{"time":1793205000000,"open":"80420","high":"80482","low":"80420","close":"80478","volume":"1.823199999999998"},{"time":1793205300000,"open":"80478","high":"80484","low":"80390","close":"80416","volume":"6.50890000000001"},{"time":1793205600000,"open":"80416","high":"80427","low":"80346","close":"80359","volume":"3.340799999999998"},{"time":1793205900000,"open":"80359","high":"80387","low":"80283","close":"80375","volume":"15.94419999999999"},{"time":1793206200000,"open":"80375","high":"80651","low":"80322","close":"80634","volume":"21.81829999999997"},{"time":1793206500000,"open":"80634","high":"80652","low":"80482","close":"80520","volume":"7.86249999999999"},{"time":1793206800000,"open":"80520","high":"80520","low":"80421","close":"80440","volume":"12.46489999999997"},{"time":1793207100000,"open":"80440","high":"80440","low":"80394","close":"80400","volume":"5.71"},{"time":1793207400000,"open":"80400","high":"80453","low":"80370","close":"80415","volume":"7.3507"},{"time":1793207700000,"open":"80415","high":"80448","low":"80392","close":"80409","volume":"9.2372"},{"time":1793208000000,"open":"80409","high":"80534","low":"80407","close":"80534","volume":"30.73739999999999"},{"time":1793208300000,"open":"80534","high":"80578","low":"80451","close":"80485","volume":"9.95060000000001"},{"time":1793208600000,"open":"80485","high":"80567","low":"80484","close":"80563","volume":"6.2194"},{"time":1793208900000,"open":"80563","high":"80622","low":"80553","close":"80553","volume":"12.9639"},{"time":1793209200000,"open":"80553","high":"80662","low":"80546","close":"80649","volume":"22.37450000000001"},{"time":1793209500000,"open":"80649","high":"80729","low":"80625","close":"80716","volume":"52.4637999999999"},{"time":1793209800000,"open":"80716","high":"80785","low":"80716","close":"80774","volume":"53.5763"},{"time":1793210100000,"open":"80774","high":"80885","low":"80733","close":"80772","volume":"71.3641000000001"},{"time":1793210400000,"open":"80772","high":"81145","low":"80609","close":"80856","volume":"196.1323000000014"},{"time":1793210700000,"open":"80856","high":"80926","low":"80664","close":"80691","volume":"31.32400000000001"},{"time":1793211000000,"open":"80691","high":"80764","low":"80646","close":"80747","volume":"18.54609999999997"},{"time":1793211300000,"open":"80747","high":"80747","low":"80601","close":"80688","volume":"27.77360000000001"},{"time":1793211600000,"open":"80688","high":"80799","low":"80652","close":"80735","volume":"11.83600000000002"},{"time":1793211900000,"open":"80735","high":"80860","low":"80735","close":"80851","volume":"13.95269999999999"},{"time":1793212200000,"open":"80851","high":"81040","low":"80633","close":"80896","volume":"69.9092999999998"},{"time":1793212500000,"open":"80896","high":"81240","low":"80865","close":"80990","volume":"86.1709"},{"time":1793212800000,"open":"80990","high":"81209","low":"80933","close":"81100","volume":"63.9863"},{"time":1793213100000,"open":"81100","high":"81100","low":"80857","close":"80998","volume":"38.85049999999983"},{"time":1793213400000,"open":"80998","high":"81109","low":"80849","close":"81017","volume":"19.1026"},{"time":1793213700000,"open":"81017","high":"81017","low":"80832","close":"80944","volume":"22.06860000000001"},{"time":1793214000000,"open":"80944","high":"81161","low":"80905","close":"81148","volume":"37.49009999999991"},{"time":1793214300000,"open":"81148","high":"81153","low":"80951","close":"81033","volume":"62.9463999999999"},{"time":1793214600000,"open":"81033","high":"81079","low":"80929","close":"81056","volume":"26.27700000000005"},{"time":1793214900000,"open":"81056","high":"81119","low":"80962","close":"81103","volume":"21.1347"},{"time":1793215200000,"open":"81103","high":"81176","low":"81056","close":"81100","volume":"13.91789999999999"},{"time":1793215500000,"open":"81100","high":"81144","low":"81050","close":"81139","volume":"8.016"},{"time":1793215800000,"open":"81139","high":"81284","low":"81115","close":"81259","volume":"38.41459999999995"},{"time":1793216100000,"open":"81259","high":"81263","low":"81156","close":"81188","volume":"11.7553"},{"time":1793216400000,"open":"81188","high":"81281","low":"81168","close":"81264","volume":"5.879"},{"time":1793216700000,"open":"81264","high":"81415","low":"81248","close":"81335","volume":"79.1444000000002"},{"time":1793217000000,"open":"81335","high":"81439","low":"81319","close":"81409","volume":"17.8114"},{"time":1793217300000,"open":"81409","high":"81546","low":"81403","close":"81516","volume":"92.9467000000001"},{"time":1793217600000,"open":"81516","high":"81731","low":"81516","close":"81548","volume":"48.3547"},{"time":1793217900000,"open":"81548","high":"81564","low":"81397","close":"81423","volume":"64.1167999999999"},{"time":1793218200000,"open":"81423","high":"81430","low":"81209","close":"81217","volume":"36.17599999999997"},{"time":1793218500000,"open":"81217","high":"81234","low":"81113","close":"81168","volume":"10.2297"},{"time":1793218800000,"open":"81168","high":"81220","low":"81126","close":"81133","volume":"15.3678"},{"time":1793219100000,"open":"81133","high":"81148","low":"81006","close":"81072","volume":"28.48230000000002"},{"time":1793219400000,"open":"81072","high":"81191","low":"81040","close":"81131","volume":"21.8227"},{"time":1793219700000,"open":"81131","high":"81175","low":"81060","close":"81069","volume":"5.6171"},{"time":1793220000000,"open":"81069","high":"81089","low":"81001","close":"81030","volume":"22.71870000000001"},{"time":1793220300000,"open":"81030","high":"81054","low":"80916","close":"81009","volume":"68.8768999999999"},{"time":1793220600000,"open":"81009","high":"81135","low":"80990","close":"81133","volume":"30.7603"},{"time":1793220900000,"open":"81133","high":"81282","low":"81129","close":"81268","volume":"70.2737"},{"time":1793221200000,"open":"81268","high":"81382","low":"81210","close":"81308","volume":"53.2943"},{"time":1793221500000,"open":"81308","high":"81317","low":"81232","close":"81237","volume":"26.5154"},{"time":1793221800000,"open":"81237","high":"81324","low":"81200","close":"81305","volume":"29.42880000000001"},{"time":1793222100000,"open":"81305","high":"81387","low":"81305","close":"81326","volume":"26.19260000000001"},{"time":1793222400000,"open":"81326","high":"81383","low":"81316","close":"81326","volume":"19.11070000000002"},{"time":1793222700000,"open":"81326","high":"81327","low":"81114","close":"81130","volume":"32.6606"},{"time":1793223000000,"open":"81130","high":"81130","low":"81069","close":"81114","volume":"6.0133"},{"time":1793223300000,"open":"81114","high":"81152","low":"81059","close":"81116","volume":"8.6716"},{"time":1793223600000,"open":"81116","high":"81173","low":"81097","close":"81172","volume":"11.27809999999999"},{"time":1793223900000,"open":"81172","high":"81272","low":"81172","close":"81272","volume":"2.612099999999999"},{"time":1793224200000,"open":"81272","high":"81297","low":"81272","close":"81292","volume":"2.557299999999999"},{"time":1793224500000,"open":"81292","high":"81296","low":"81261","close":"81278","volume":"2.467899999999999"},{"time":1793224800000,"open":"81278","high":"81278","low":"81097","close":"81174","volume":"6.1393"},{"time":1793225100000,"open":"81174","high":"81208","low":"81142","close":"81208","volume":"0.4932"},{"time":1793225400000,"open":"81208","high":"81257","low":"81175","close":"81220","volume":"1.896199999999999"},{"time":1793225700000,"open":"81220","high":"81220","low":"81150","close":"81150","volume":"0.5406"},{"time":1793226000000,"open":"81150","high":"81175","low":"80982","close":"81091","volume":"5.8338"},{"time":1793226300000,"open":"81091","high":"81207","low":"81035","close":"81189","volume":"6.1306"},{"time":1793226600000,"open":"81189","high":"81586","low":"81166","close":"81316","volume":"45.3451"},{"time":1793226900000,"open":"81316","high":"81316","low":"81239","close":"81265","volume":"10.07870000000001"},{"time":1793227200000,"open":"81265","high":"81309","low":"81240","close":"81264","volume":"5.6024"},{"time":1793227500000,"open":"81264","high":"81336","low":"81230","close":"81230","volume":"4.110999999999998"},{"time":1793227800000,"open":"81230","high":"81250","low":"81230","close":"81243","volume":"3.239"},{"time":1793228100000,"open":"81243","high":"81258","low":"81216","close":"81221","volume":"3.906899999999998"},{"time":1793228400000,"open":"81221","high":"81221","low":"81095","close":"81194","volume":"6.83609999999999"},{"time":1793228700000,"open":"81194","high":"81244","low":"81181","close":"81225","volume":"1.2496"},{"time":1793229000000,"open":"81225","high":"81312","low":"81197","close":"81249","volume":"2.0438"},{"time":1793229300000,"open":"81249","high":"81264","low":"81215","close":"81216","volume":"0.3195"},{"time":1793229600000,"open":"81216","high":"81250","low":"81216","close":"81250","volume":"6.4271"},{"time":1793229900000,"open":"81250","high":"81250","low":"80988","close":"81250","volume":"18.73260000000002"},{"time":1793230200000,"open":"81250","high":"81250","low":"81203","close":"81239","volume":"5.0543"},{"time":1793230500000,"open":"81239","high":"81248","low":"81171","close":"81201","volume":"6.1758"},{"time":1793230800000,"open":"81201","high":"81245","low":"81181","close":"81210","volume":"6.2542"},{"time":1793231100000,"open":"81210","high":"81250","low":"81175","close":"81198","volume":"8.1347"},{"time":1793231400000,"open":"81198","high":"81237","low":"81163","close":"81237","volume":"5.24099999999999"},{"time":1793231700000,"open":"81237","high":"81267","low":"81214","close":"81235","volume":"11.75370000000001"},{"time":1793232000000,"open":"81235","high":"81279","low":"80959","close":"81206","volume":"35.75900000000002"},{"time":1793232300000,"open":"81206","high":"81267","low":"81184","close":"81249","volume":"8.76969999999999"},{"time":1793232600000,"open":"81249","high":"81288","low":"81219","close":"81220","volume":"6.6795"},{"time":1793232900000,"open":"81220","high":"81220","low":"81171","close":"81171","volume":"8.8163"},{"time":1793233200000,"open":"81171","high":"81180","low":"81083","close":"81110","volume":"11.95399999999999"},{"time":1793233500000,"open":"81110","high":"81170","low":"81106","close":"81124","volume":"8.61329999999999"},{"time":1793233800000,"open":"81124","high":"81131","low":"81066","close":"81066","volume":"16.0399"},{"time":1793234100000,"open":"81066","high":"81105","low":"81046","close":"81090","volume":"10.0945"},{"time":1793234400000,"open":"81090","high":"81117","low":"81040","close":"81073","volume":"6.0841"},{"time":1793234700000,"open":"81073","high":"81090","low":"81040","close":"81072","volume":"1.9578"},{"time":1793235000000,"open":"81072","high":"81082","low":"81026","close":"81037","volume":"3.4753"},{"time":1793235300000,"open":"81037","high":"81037","low":"81000","close":"81003","volume":"5.8109"},{"time":1793235600000,"open":"81003","high":"81009","low":"80904","close":"80920","volume":"6.7516"},{"time":1793235900000,"open":"80920","high":"80950","low":"80858","close":"80862","volume":"11.69460000000001"},{"time":1793236200000,"open":"80862","high":"80897","low":"80761","close":"80881","volume":"7.7346"},{"time":1793236500000,"open":"80881","high":"80916","low":"80814","close":"80823","volume":"3.097399999999998"},{"time":1793236800000,"open":"80823","high":"80842","low":"80773","close":"80821","volume":"6.3655"},{"time":1793237100000,"open":"80821","high":"80874","low":"80810","close":"80810","volume":"8.366"},{"time":1793237400000,"open":"80810","high":"80810","low":"80600","close":"80618","volume":"62.9805"},{"time":1793237700000,"open":"80618","high":"80635","low":"80508","close":"80541","volume":"40.7936"},{"time":1793238000000,"open":"80541","high":"80541","low":"80321","close":"80462","volume":"53.5074"},{"time":1793238300000,"open":"80462","high":"80477","low":"79893","close":"79982","volume":"131.0342000000007"},{"time":1793238600000,"open":"79982","high":"80208","low":"79969","close":"80146","volume":"46.1269"},{"time":1793238900000,"open":"80146","high":"80214","low":"79890","close":"79938","volume":"39.91089999999999"},{"time":1793239200000,"open":"79938","high":"80102","low":"79778","close":"80025","volume":"37.77029999999989"},{"time":1793239500000,"open":"80025","high":"80025","low":"79830","close":"79945","volume":"26.35159999999998"},{"time":1793239800000,"open":"79945","high":"79953","low":"79834","close":"79838","volume":"22.36860000000003"},{"time":1793240100000,"open":"79838","high":"79973","low":"79807","close":"79890","volume":"30.9583"},{"time":1793240400000,"open":"79890","high":"79970","low":"79876","close":"79961","volume":"10.93500000000003"},{"time":1793240700000,"open":"79961","high":"79992","low":"79837","close":"79866","volume":"72.9167999999999"},{"time":1793241000000,"open":"79866","high":"79882","low":"79725","close":"79774","volume":"114.0088000000002"},{"time":1793241300000,"open":"79774","high":"79784","low":"79670","close":"79716","volume":"26.06219999999999"},{"time":1793241600000,"open":"79716","high":"79744","low":"79622","close":"79622","volume":"42.79819999999998"},{"time":1793241900000,"open":"79622","high":"79805","low":"79622","close":"79776","volume":"73.5441000000002"},{"time":1793242200000,"open":"79776","high":"79864","low":"79776","close":"79839","volume":"15.5858"},{"time":1793242500000,"open":"79839","high":"79917","low":"79810","close":"79879","volume":"8.0562"},{"time":1793242800000,"open":"79879","high":"79941","low":"79849","close":"79921","volume":"9.68100000000001"},{"time":1793243100000,"open":"79921","high":"79942","low":"79815","close":"79820","volume":"3.503799999999997"},{"time":1793243400000,"open":"79820","high":"79842","low":"79790","close":"79837","volume":"6.803"},{"time":1793243700000,"open":"79837","high":"79915","low":"79819","close":"79846","volume":"24.52529999999998"},{"time":1793244000000,"open":"79846","high":"79857","low":"79746","close":"79794","volume":"3.303499999999997"},{"time":1793244300000,"open":"79794","high":"79803","low":"79721","close":"79742","volume":"21.27239999999999"},{"time":1793244600000,"open":"79742","high":"79781","low":"79700","close":"79781","volume":"4.7139"},{"time":1793244900000,"open":"79781","high":"79793","low":"79695","close":"79728","volume":"8.20649999999999"},{"time":1793245200000,"open":"79728","high":"79824","low":"79665","close":"79800","volume":"6.8409"},{"time":1793245500000,"open":"79800","high":"79826","low":"79735","close":"79779","volume":"2.928799999999998"},{"time":1793245800000,"open":"79779","high":"79779","low":"79713","close":"79713","volume":"2.918300000000003"},{"time":1793246100000,"open":"79713","high":"79775","low":"79713","close":"79753","volume":"1.4825"},{"time":1793246400000,"open":"79753","high":"79758","low":"79690","close":"79699","volume":"10.4367"},{"time":1793246700000,"open":"79699","high":"79765","low":"79699","close":"79715","volume":"4.5484"},{"time":1793247000000,"open":"79715","high":"79789","low":"79711","close":"79783","volume":"7.06610000000001"},{"time":1793247300000,"open":"79783","high":"79860","low":"79742","close":"79811","volume":"12.6258"},{"time":1793247600000,"open":"79811","high":"79856","low":"79757","close":"79856","volume":"19.17909999999999"},{"time":1793247900000,"open":"79856","high":"79856","low":"79808","close":"79817","volume":"2.1338"},{"time":1793248200000,"open":"79817","high":"79903","low":"79796","close":"79887","volume":"18.60920000000001"},{"time":1793248500000,"open":"79887","high":"79941","low":"79862","close":"79930","volume":"7.0225"},{"time":1793248800000,"open":"79930","high":"80003","low":"79930","close":"79967","volume":"10.50990000000001"},{"time":1793249100000,"open":"79967","high":"80148","low":"79965","close":"80055","volume":"9.80740000000001"},{"time":1793249400000,"open":"80055","high":"80220","low":"80028","close":"80196","volume":"14.92450000000001"},{"time":1793249700000,"open":"80196","high":"80219","low":"80133","close":"80164","volume":"16.37060000000001"},{"time":1793250000000,"open":"80164","high":"80245","low":"80164","close":"80226","volume":"5.2108"},{"time":1793250300000,"open":"80226","high":"80279","low":"80226","close":"80272","volume":"7.547"},{"time":1793250600000,"open":"80272","high":"80379","low":"80268","close":"80352","volume":"69.0201"},{"time":1793250900000,"open":"80352","high":"80430","low":"80341","close":"80388","volume":"69.1758000000001"},{"time":1793251200000,"open":"80388","high":"80394","low":"80309","close":"80328","volume":"6.77739999999999"},{"time":1793251500000,"open":"80328","high":"80328","low":"80213","close":"80283","volume":"37.98019999999997"},{"time":1793251800000,"open":"80283","high":"80287","low":"80201","close":"80232","volume":"12.99619999999999"},{"time":1793252100000,"open":"80232","high":"80278","low":"80207","close":"80223","volume":"8.1328"},{"time":1793252400000,"open":"80223","high":"80248","low":"80206","close":"80223","volume":"2.695799999999998"},{"time":1793252700000,"open":"80223","high":"80287","low":"80209","close":"80271","volume":"4.8882"},{"time":1793253000000,"open":"80271","high":"80271","low":"80166","close":"80169","volume":"6.7098"},{"time":1793253300000,"open":"80169","high":"80169","low":"80134","close":"80136","volume":"14.15529999999999"},{"time":1793253600000,"open":"80136","high":"80183","low":"80094","close":"80150","volume":"12.34330000000001"},{"time":1793253900000,"open":"80150","high":"80189","low":"80099","close":"80099","volume":"8.15770000000001"},{"time":1793254200000,"open":"80099","high":"80104","low":"80045","close":"80054","volume":"14.0392"},{"time":1793254500000,"open":"80054","high":"80069","low":"79984","close":"79998","volume":"34.13699999999999"},{"time":1793254800000,"open":"79998","high":"80015","low":"79900","close":"79979","volume":"24.99089999999999"},{"time":1793255100000,"open":"79979","high":"80042","low":"79927","close":"80042","volume":"12.00420000000001"},{"time":1793255400000,"open":"80042","high":"80057","low":"79981","close":"80022","volume":"9.0452"},{"time":1793255700000,"open":"80022","high":"80024","low":"79935","close":"79963","volume":"2.006599999999999"},{"time":1793256000000,"open":"79963","high":"80003","low":"79900","close":"79906","volume":"3.312399999999996"},{"time":1793256300000,"open":"79906","high":"79916","low":"79802","close":"79828","volume":"14.1497"},{"time":1793256600000,"open":"79828","high":"79887","low":"79828","close":"79867","volume":"10.12880000000001"},{"time":1793256900000,"open":"79867","high":"79890","low":"79864","close":"79869","volume":"1.4781"},{"time":1793257200000,"open":"79869","high":"79894","low":"79844","close":"79844","volume":"7.1917"},{"time":1793257500000,"open":"79844","high":"79874","low":"79830","close":"79859","volume":"1.580399999999999"},{"time":1793257800000,"open":"79859","high":"79865","low":"79780","close":"79798","volume":"1.835799999999998"},{"time":1793258100000,"open":"79798","high":"79856","low":"79784","close":"79852","volume":"7.0193"},{"time":1793258400000,"open":"79852","high":"79880","low":"79800","close":"79806","volume":"6.0429"},{"time":1793258700000,"open":"79806","high":"79814","low":"79766","close":"79773","volume":"5.1274"},{"time":1793259000000,"open":"79773","high":"79848","low":"79767","close":"79826","volume":"4.687"},{"time":1793259300000,"open":"79826","high":"79826","low":"79790","close":"79820","volume":"4.801"},{"time":1793259600000,"open":"79820","high":"79825","low":"79760","close":"79760","volume":"14.3096"},{"time":1793259900000,"open":"79760","high":"79772","low":"79736","close":"79756","volume":"3.029799999999999"},{"time":1793260200000,"open":"79756","high":"79805","low":"79756","close":"79766","volume":"2.297199999999999"},{"time":1793260500000,"open":"79766","high":"79821","low":"79764","close":"79764","volume":"3.871100000000004"},{"time":1793260800000,"open":"79764","high":"79793","low":"79755","close":"79793","volume":"0.4046999999999998"},{"time":1793261100000,"open":"79793","high":"79793","low":"79793","close":"79793","volume":"0"},{"time":1793261400000,"open":"79793","high":"79957","low":"79793","close":"79934","volume":"3.936300000000001"},{"time":1793261700000,"open":"79934","high":"80008","low":"79888","close":"79992","volume":"6.2536"},{"time":1793262000000,"open":"79992","high":"80069","low":"79950","close":"79971","volume":"14.9509"},{"time":1793262300000,"open":"79971","high":"79976","low":"79925","close":"79966","volume":"2.955600000000001"},{"time":1793262600000,"open":"79966","high":"79986","low":"79937","close":"79985","volume":"12.3314"},{"time":1793262900000,"open":"79985","high":"80014","low":"79945","close":"79945","volume":"1.662599999999998"},{"time":1793263200000,"open":"79945","high":"79954","low":"79881","close":"79907","volume":"0.7542"},{"time":1793263500000,"open":"79907","high":"79907","low":"79828","close":"79869","volume":"33.84659999999999"},{"time":1793263800000,"open":"79869","high":"79869","low":"79764","close":"79836","volume":"11.5208"},{"time":1793264100000,"open":"79836","high":"80021","low":"79836","close":"79971","volume":"5.21200000000001"},{"time":1793264400000,"open":"79971","high":"80045","low":"79963","close":"79965","volume":"5.88750000000001"},{"time":1793264700000,"open":"79965","high":"80130","low":"79944","close":"80098","volume":"6.0061"},{"time":1793265000000,"open":"80098","high":"80258","low":"80093","close":"80096","volume":"38.60449999999997"},{"time":1793265300000,"open":"80096","high":"80178","low":"80096","close":"80108","volume":"8.7529"},{"time":1793265600000,"open":"80108","high":"80194","low":"80105","close":"80152","volume":"4.7897"},{"time":1793265900000,"open":"80152","high":"80174","low":"80038","close":"80044","volume":"8.2808"},{"time":1793266200000,"open":"80044","high":"80053","low":"80010","close":"80030","volume":"4.989"},{"time":1793266500000,"open":"80030","high":"80050","low":"80003","close":"80043","volume":"4.028500000000004"},{"time":1793266800000,"open":"80043","high":"80130","low":"80043","close":"80116","volume":"2.457099999999998"},{"time":1793267100000,"open":"80116","high":"80119","low":"80072","close":"80118","volume":"1.720899999999998"},{"time":1793267400000,"open":"80118","high":"80135","low":"80093","close":"80125","volume":"2.068699999999998"},{"time":1793267700000,"open":"80125","high":"80158","low":"80111","close":"80111","volume":"2.190599999999998"},{"time":1793268000000,"open":"80111","high":"80120","low":"80036","close":"80087","volume":"43.55429999999998"},{"time":1793268300000,"open":"80087","high":"80093","low":"80057","close":"80087","volume":"6.7078"},{"time":1793268600000,"open":"80087","high":"80092","low":"80047","close":"80048","volume":"3.694299999999998"},{"time":1793268900000,"open":"80048","high":"80053","low":"80020","close":"80025","volume":"1.5789"},{"time":1793269200000,"open":"80025","high":"80082","low":"80015","close":"80079","volume":"2.918999999999998"},{"time":1793269500000,"open":"80079","high":"80079","low":"80038","close":"80039","volume":"1.7134"},{"time":1793269800000,"open":"80039","high":"80214","low":"80034","close":"80205","volume":"7.5419"},{"time":1793270100000,"open":"80205","high":"80232","low":"80145","close":"80160","volume":"52.6185000000001"},{"time":1793270400000,"open":"80160","high":"80167","low":"80098","close":"80166","volume":"3.505299999999999"},{"time":1793270700000,"open":"80166","high":"80234","low":"80166","close":"80232","volume":"22.04240000000001"},{"time":1793271000000,"open":"80232","high":"80280","low":"80220","close":"80258","volume":"4.5481"},{"time":1793271300000,"open":"80258","high":"80259","low":"80159","close":"80202","volume":"5.4306"},{"time":1793271600000,"open":"80202","high":"80226","low":"80129","close":"80134","volume":"1.681999999999999"},{"time":1793271900000,"open":"80134","high":"80163","low":"80083","close":"80161","volume":"1.1096"},{"time":1793272200000,"open":"80161","high":"80187","low":"80088","close":"80126","volume":"2.058299999999998"},{"time":1793272500000,"open":"80126","high":"80171","low":"80088","close":"80109","volume":"8.07570000000001"},{"time":1793272800000,"open":"80109","high":"80170","low":"80099","close":"80124","volume":"1.9108"},{"time":1793273100000,"open":"80124","high":"80133","low":"80053","close":"80053","volume":"3.254699999999998"},{"time":1793273400000,"open":"80053","high":"80094","low":"80023","close":"80070","volume":"5.7307"},{"time":1793273700000,"open":"80070","high":"80100","low":"80028","close":"80059","volume":"2.160399999999999"},{"time":1793274000000,"open":"80059","high":"80129","low":"80042","close":"80103","volume":"4.7302"},{"time":1793274300000,"open":"80103","high":"80152","low":"80072","close":"80152","volume":"1.698"},{"time":1793274600000,"open":"80152","high":"80182","low":"80088","close":"80099","volume":"33.19599999999995"},{"time":1793274900000,"open":"80099","high":"80119","low":"80072","close":"80072","volume":"1.525"},{"time":1793275200000,"open":"80072","high":"80099","low":"80009","close":"80010","volume":"4.148199999999998"},{"time":1793275500000,"open":"80010","high":"80069","low":"79983","close":"80059","volume":"12.7067"},{"time":1793275800000,"open":"80059","high":"80059","low":"79984","close":"80018","volume":"7.91660000000001"},{"time":1793276100000,"open":"80018","high":"80087","low":"80009","close":"80024","volume":"38.67640000000002"},{"time":1793276400000,"open":"80024","high":"80051","low":"79987","close":"79990","volume":"4.470700000000004"},{"time":1793276700000,"open":"79990","high":"80048","low":"79954","close":"80017","volume":"32.84070000000001"},{"time":1793277000000,"open":"80017","high":"80173","low":"79928","close":"79977","volume":"23.0666"},{"time":1793277300000,"open":"79977","high":"80065","low":"79919","close":"80065","volume":"45.7755000000001"},{"time":1793277600000,"open":"80065","high":"80065","low":"79979","close":"80028","volume":"6.018"},{"time":1793277900000,"open":"80028","high":"80038","low":"79936","close":"79970","volume":"8.4286"},{"time":1793278200000,"open":"79970","high":"80034","low":"79934","close":"79938","volume":"4.6673"},{"time":1793278500000,"open":"79938","high":"79973","low":"79918","close":"79962","volume":"8.59050000000002"},{"time":1793278800000,"open":"79962","high":"80142","low":"79962","close":"80056","volume":"10.73400000000001"},{"time":1793279100000,"open":"80056","high":"80072","low":"80001","close":"80017","volume":"5.1734"},{"time":1793279400000,"open":"80017","high":"80060","low":"79973","close":"80015","volume":"2.799399999999997"},{"time":1793279700000,"open":"80015","high":"80200","low":"80015","close":"80119","volume":"11.36170000000001"},{"time":1793280000000,"open":"80119","high":"80141","low":"80065","close":"80093","volume":"14.38050000000001"},{"time":1793280300000,"open":"80093","high":"80168","low":"80040","close":"80161","volume":"6.13150000000001"},{"time":1793280600000,"open":"80161","high":"80193","low":"79927","close":"79963","volume":"17.07400000000004"},{"time":1793280900000,"open":"79963","high":"80042","low":"79816","close":"79821","volume":"52.8192999999999"},{"time":1793281200000,"open":"79821","high":"80038","low":"79820","close":"79868","volume":"18.08519999999998"},{"time":1793281500000,"open":"79868","high":"80062","low":"79853","close":"79996","volume":"44.04609999999992"},{"time":1793281800000,"open":"79996","high":"80147","low":"79985","close":"80073","volume":"58.4749000000001"},{"time":1793282100000,"open":"80073","high":"80326","low":"80069","close":"80217","volume":"17.95180000000004"},{"time":1793282400000,"open":"80217","high":"80309","low":"80191","close":"80253","volume":"15.71130000000002"},{"time":1793282700000,"open":"80253","high":"80299","low":"80199","close":"80213","volume":"17.03430000000001"},{"time":1793283000000,"open":"80213","high":"80387","low":"80160","close":"80350","volume":"66.3349"},{"time":1793283300000,"open":"80350","high":"80429","low":"80272","close":"80314","volume":"30.77179999999999"},{"time":1793283600000,"open":"80314","high":"80379","low":"80292","close":"80334","volume":"15.30830000000001"},{"time":1793283900000,"open":"80334","high":"80373","low":"80226","close":"80342","volume":"14.14330000000003"},{"time":1793284200000,"open":"80342","high":"80870","low":"80314","close":"80761","volume":"121.5857000000003"},{"time":1793284500000,"open":"80761","high":"81451","low":"80729","close":"81326","volume":"201.4162000000006"},{"time":1793284800000,"open":"81326","high":"81344","low":"81048","close":"81149","volume":"120.1101000000004"},{"time":1793285100000,"open":"81149","high":"81226","low":"80736","close":"80777","volume":"53.8851"},{"time":1793285400000,"open":"80777","high":"81057","low":"80722","close":"81035","volume":"52.2607"},{"time":1793285700000,"open":"81035","high":"81100","low":"80960","close":"81099","volume":"16.02380000000002"},{"time":1793286000000,"open":"81099","high":"81250","low":"81099","close":"81204","volume":"41.85009999999993"},{"time":1793286300000,"open":"81204","high":"81385","low":"81180","close":"81354","volume":"24.78750000000004"},{"time":1793286600000,"open":"81354","high":"81522","low":"81287","close":"81508","volume":"48.797"},{"time":1793286900000,"open":"81508","high":"81551","low":"81371","close":"81410","volume":"47.4356"},{"time":1793287200000,"open":"81410","high":"81527","low":"81402","close":"81461","volume":"54.4626000000002"},{"time":1793287500000,"open":"81461","high":"81478","low":"81328","close":"81366","volume":"13.97810000000001"},{"time":1793287800000,"open":"81366","high":"81641","low":"81362","close":"81620","volume":"32.28049999999998"},{"time":1793288100000,"open":"81620","high":"81713","low":"81484","close":"81490","volume":"29.97489999999998"},{"time":1793288400000,"open":"81490","high":"81679","low":"81485","close":"81679","volume":"69.0085000000002"},{"time":1793288700000,"open":"81679","high":"81843","low":"81578","close":"81586","volume":"49.0917"},{"time":1793289000000,"open":"81586","high":"81685","low":"81583","close":"81610","volume":"28.53469999999999"},{"time":1793289300000,"open":"81610","high":"81722","low":"81610","close":"81704","volume":"15.74050000000002"},{"time":1793289600000,"open":"81704","high":"81754","low":"81557","close":"81714","volume":"30.84230000000004"},{"time":1793289900000,"open":"81714","high":"81900","low":"81688","close":"81763","volume":"75.9558"},{"time":1793290200000,"open":"81763","high":"81828","low":"81580","close":"81647","volume":"38.52939999999997"},{"time":1793290500000,"open":"81647","high":"81647","low":"81388","close":"81389","volume":"35.03439999999998"},{"time":1793290800000,"open":"81389","high":"81430","low":"81316","close":"81370","volume":"39.40909999999997"},{"time":1793291100000,"open":"81370","high":"81447","low":"81337","close":"81361","volume":"12.1052"},{"time":1793291400000,"open":"81361","high":"81394","low":"81108","close":"81151","volume":"39.01240000000001"},{"time":1793291700000,"open":"81151","high":"81378","low":"81139","close":"81376","volume":"26.45510000000001"},{"time":1793292000000,"open":"81376","high":"81403","low":"81216","close":"81327","volume":"43.37080000000003"},{"time":1793292300000,"open":"81327","high":"81348","low":"81121","close":"81168","volume":"49.6513000000001"},{"time":1793292600000,"open":"81168","high":"81231","low":"81138","close":"81202","volume":"16.3092"},{"time":1793292900000,"open":"81202","high":"81205","low":"81122","close":"81192","volume":"8.21370000000001"},{"time":1793293200000,"open":"81192","high":"81194","low":"81065","close":"81134","volume":"28.68240000000001"},{"time":1793293500000,"open":"81134","high":"81138","low":"80933","close":"80987","volume":"126.6693000000002"},{"time":1793293800000,"open":"80987","high":"81048","low":"80892","close":"80892","volume":"15.4697"},{"time":1793294100000,"open":"80892","high":"81013","low":"80877","close":"80984","volume":"19.3775"},{"time":1793294400000,"open":"80984","high":"81074","low":"80970","close":"80997","volume":"6.7283"},{"time":1793294700000,"open":"80997","high":"81085","low":"80993","close":"81015","volume":"3.387399999999997"},{"time":1793295000000,"open":"81015","high":"81105","low":"80975","close":"81046","volume":"20.35939999999998"},{"time":1793295300000,"open":"81046","high":"81071","low":"80964","close":"80964","volume":"4.252199999999996"},{"time":1793295600000,"open":"80964","high":"80964","low":"80782","close":"80819","volume":"39.52650000000003"},{"time":1793295900000,"open":"80819","high":"80865","low":"80612","close":"80730","volume":"28.16349999999997"},{"time":1793296200000,"open":"80730","high":"80782","low":"80608","close":"80673","volume":"16.5816"},{"time":1793296500000,"open":"80673","high":"80824","low":"80672","close":"80821","volume":"9.88550000000002"},{"time":1793296800000,"open":"80821","high":"80843","low":"80696","close":"80751","volume":"20.90329999999997"},{"time":1793297100000,"open":"80751","high":"80803","low":"80724","close":"80750","volume":"3.429299999999997"},{"time":1793297400000,"open":"80750","high":"80800","low":"80713","close":"80793","volume":"3.954799999999992"},{"time":1793297700000,"open":"80793","high":"80838","low":"80739","close":"80783","volume":"4.124499999999997"},{"time":1793298000000,"open":"80783","high":"80881","low":"80736","close":"80761","volume":"3.172899999999999"},{"time":1793298300000,"open":"80761","high":"80779","low":"80686","close":"80706","volume":"5.1208"},{"time":1793298600000,"open":"80706","high":"80746","low":"80517","close":"80626","volume":"25.14479999999998"},{"time":1793298900000,"open":"80626","high":"80664","low":"80555","close":"80556","volume":"4.859"},{"time":1793299200000,"open":"80556","high":"80626","low":"80528","close":"80626","volume":"56.9153000000002"},{"time":1793299500000,"open":"80626","high":"80656","low":"80575","close":"80655","volume":"10.1133"},{"time":1793299800000,"open":"80655","high":"80825","low":"80655","close":"80793","volume":"10.67120000000001"},{"time":1793300100000,"open":"80793","high":"80868","low":"80780","close":"80790","volume":"6.77440000000001"},{"time":1793300400000,"open":"80790","high":"80809","low":"80727","close":"80775","volume":"4.9406"},{"time":1793300700000,"open":"80775","high":"80784","low":"80729","close":"80741","volume":"5.2482"},{"time":1793301000000,"open":"80741","high":"80801","low":"80704","close":"80716","volume":"8.35109999999999"},{"time":1793301300000,"open":"80716","high":"80765","low":"80685","close":"80762","volume":"5.86810000000001"},{"time":1793301600000,"open":"80762","high":"80824","low":"80727","close":"80820","volume":"3.970699999999995"},{"time":1793301900000,"open":"80820","high":"80820","low":"80734","close":"80754","volume":"13.5847"},{"time":1793302200000,"open":"80754","high":"80878","low":"80753","close":"80832","volume":"3.903499999999997"},{"time":1793302500000,"open":"80832","high":"80846","low":"80763","close":"80767","volume":"7.3562"},{"time":1793302800000,"open":"80767","high":"80844","low":"80767","close":"80782","volume":"16.3694"},{"time":1793303100000,"open":"80782","high":"80820","low":"80766","close":"80799","volume":"16.4577"},{"time":1793303400000,"open":"80799","high":"80866","low":"80798","close":"80805","volume":"12.08540000000002"},{"time":1793303700000,"open":"80805","high":"80812","low":"80737","close":"80768","volume":"10.31500000000001"},{"time":1793304000000,"open":"80768","high":"80775","low":"80339","close":"80339","volume":"162.8519000000003"},{"time":1793304300000,"open":"80339","high":"80367","low":"80048","close":"80249","volume":"127.5654000000005"},{"time":1793304600000,"open":"80249","high":"80380","low":"80123","close":"80353","volume":"45.7327"},{"time":1793304900000,"open":"80353","high":"80357","low":"80236","close":"80322","volume":"20.76240000000002"},{"time":1793305200000,"open":"80322","high":"80365","low":"80231","close":"80293","volume":"13.6691"},{"time":1793305500000,"open":"80293","high":"80372","low":"80243","close":"80322","volume":"40.12529999999993"},{"time":1793305800000,"open":"80322","high":"80409","low":"79800","close":"79911","volume":"127.3217000000007"},{"time":1793306100000,"open":"79911","high":"79948","low":"79704","close":"79812","volume":"80.8916999999999"},{"time":1793306400000,"open":"79812","high":"79814","low":"78617","close":"78808","volume":"569.210100000001"},{"time":1793306700000,"open":"78808","high":"79056","low":"78120","close":"78906","volume":"437.2757000000003"},{"time":1793307000000,"open":"78906","high":"79311","low":"78792","close":"79016","volume":"125.4518999999996"},{"time":1793307300000,"open":"79016","high":"79025","low":"78745","close":"78770","volume":"54.8048999999999"},{"time":1793307600000,"open":"78770","high":"79005","low":"78507","close":"78809","volume":"123.6154000000003"},{"time":1793307900000,"open":"78809","high":"79141","low":"78715","close":"79095","volume":"76.0480999999998"},{"time":1793308200000,"open":"79095","high":"79161","low":"78970","close":"79127","volume":"64.5699"},{"time":1793308500000,"open":"79127","high":"79738","low":"79097","close":"79493","volume":"183.4012000000001"},{"time":1793308800000,"open":"79493","high":"79514","low":"79268","close":"79399","volume":"141.5169000000007"},{"time":1793309100000,"open":"79399","high":"79425","low":"79144","close":"79264","volume":"94.0541"},{"time":1793309400000,"open":"79264","high":"79465","low":"79249","close":"79422","volume":"125.4262"},{"time":1793309700000,"open":"79422","high":"79583","low":"79389","close":"79471","volume":"71.4312"},{"time":1793310000000,"open":"79471","high":"79471","low":"79073","close":"79102","volume":"51.7095"},{"time":1793310300000,"open":"79102","high":"79184","low":"78888","close":"79161","volume":"106.5321"},{"time":1793310600000,"open":"79161","high":"79215","low":"78913","close":"79023","volume":"56.701"},{"time":1793310900000,"open":"79023","high":"79042","low":"78832","close":"78926","volume":"59.6197"},{"time":1793311200000,"open":"78926","high":"78967","low":"78707","close":"78710","volume":"60.7531"},{"time":1793311500000,"open":"78710","high":"78831","low":"78518","close":"78597","volume":"101.9160999999999"},{"time":1793311800000,"open":"78597","high":"78924","low":"78541","close":"78706","volume":"56.9916999999999"},{"time":1793312100000,"open":"78706","high":"78872","low":"78527","close":"78818","volume":"76.4772999999999"},{"time":1793312400000,"open":"78818","high":"79112","low":"78745","close":"79048","volume":"38.51720000000002"},{"time":1793312700000,"open":"79048","high":"79157","low":"78891","close":"78906","volume":"47.0171"},{"time":1793313000000,"open":"78906","high":"78979","low":"78831","close":"78940","volume":"30.20700000000004"},{"time":1793313300000,"open":"78940","high":"79110","low":"78876","close":"78994","volume":"68.2326"},{"time":1793313600000,"open":"78994","high":"79055","low":"78883","close":"78883","volume":"22.64010000000003"},{"time":1793313900000,"open":"78883","high":"78900","low":"78757","close":"78895","volume":"62.0202000000001"},{"time":1793314200000,"open":"78895","high":"78914","low":"78808","close":"78863","volume":"16.31000000000001"},{"time":1793314500000,"open":"78863","high":"78913","low":"78836","close":"78895","volume":"25.53830000000002"},{"time":1793314800000,"open":"78895","high":"78906","low":"78688","close":"78689","volume":"36.76990000000001"},{"time":1793315100000,"open":"78689","high":"78734","low":"78580","close":"78678","volume":"29.88919999999995"},{"time":1793315400000,"open":"78678","high":"78740","low":"78645","close":"78724","volume":"9.6391"},{"time":1793315700000,"open":"78724","high":"78804","low":"78681","close":"78724","volume":"21.75000000000002"},{"time":1793316000000,"open":"78724","high":"78753","low":"78526","close":"78707","volume":"26.29190000000001"},{"time":1793316300000,"open":"78707","high":"78713","low":"78553","close":"78596","volume":"19.21460000000004"},{"time":1793316600000,"open":"78596","high":"78743","low":"78545","close":"78658","volume":"25.63820000000002"},{"time":1793316900000,"open":"78658","high":"78659","low":"78403","close":"78428","volume":"42.08609999999996"},{"time":1793317200000,"open":"78428","high":"78462","low":"78203","close":"78244","volume":"57.2788999999999"},{"time":1793317500000,"open":"78244","high":"78245","low":"77649","close":"78037","volume":"142.4450000000004"},{"time":1793317800000,"open":"78037","high":"78066","low":"77750","close":"77949","volume":"33.12840000000001"},{"time":1793318100000,"open":"77949","high":"77962","low":"77744","close":"77834","volume":"34.85079999999999"},{"time":1793318400000,"open":"77834","high":"78034","low":"77522","close":"77851","volume":"79.7077999999999"},{"time":1793318700000,"open":"77851","high":"78114","low":"77740","close":"77752","volume":"62.1179"},{"time":1793319000000,"open":"77752","high":"77841","low":"77519","close":"77765","volume":"25.63390000000006"},{"time":1793319300000,"open":"77765","high":"77802","low":"77120","close":"77304","volume":"179.2575999999999"},{"time":1793319600000,"open":"77304","high":"77326","low":"76700","close":"77047","volume":"141.8436000000005"},{"time":1793319900000,"open":"77047","high":"77131","low":"76745","close":"76871","volume":"37.70920000000003"},{"time":1793320200000,"open":"76871","high":"77100","low":"76640","close":"77065","volume":"62.9343"},{"time":1793320500000,"open":"77065","high":"77372","low":"76915","close":"77256","volume":"22.42200000000003"},{"time":1793320800000,"open":"77256","high":"77256","low":"76695","close":"76973","volume":"21.81400000000002"},{"time":1793321100000,"open":"76973","high":"77015","low":"76681","close":"76881","volume":"28.98219999999999"},{"time":1793321400000,"open":"76881","high":"77205","low":"76876","close":"77047","volume":"22.23909999999999"},{"time":1793321700000,"open":"77047","high":"77152","low":"77025","close":"77111","volume":"7.73640000000001"},{"time":1793322000000,"open":"77111","high":"77111","low":"76878","close":"76935","volume":"65.6589000000002"},{"time":1793322300000,"open":"76935","high":"77029","low":"76886","close":"76961","volume":"4.98320000000001"},{"time":1793322600000,"open":"76961","high":"77231","low":"76961","close":"77170","volume":"16.82729999999999"},{"time":1793322900000,"open":"77170","high":"77175","low":"76850","close":"76868","volume":"29.29740000000001"},{"time":1793323200000,"open":"76868","high":"76987","low":"76782","close":"76782","volume":"21.84399999999999"},{"time":1793323500000,"open":"76782","high":"76960","low":"76764","close":"76799","volume":"27.11369999999999"},{"time":1793323800000,"open":"76799","high":"76961","low":"76516","close":"76911","volume":"44.91779999999997"},{"time":1793324100000,"open":"76911","high":"77033","low":"76879","close":"76941","volume":"23.3053"},{"time":1793324400000,"open":"76941","high":"77045","low":"76924","close":"76939","volume":"16.52549999999998"},{"time":1793324700000,"open":"76939","high":"76951","low":"76626","close":"76828","volume":"27.94629999999997"},{"time":1793325000000,"open":"76828","high":"76850","low":"76621","close":"76755","volume":"5.0606"},{"time":1793325300000,"open":"76755","high":"76812","low":"76515","close":"76692","volume":"24.21489999999999"},{"time":1793325600000,"open":"76692","high":"76715","low":"76412","close":"76443","volume":"35.21359999999999"},{"time":1793325900000,"open":"76443","high":"76712","low":"76346","close":"76687","volume":"33.39569999999996"},{"time":1793326200000,"open":"76687","high":"76908","low":"76685","close":"76908","volume":"49.6003000000003"},{"time":1793326500000,"open":"76908","high":"76984","low":"76862","close":"76961","volume":"15.93329999999999"},{"time":1793326800000,"open":"76961","high":"77003","low":"76919","close":"76987","volume":"5.5743"},{"time":1793327100000,"open":"76987","high":"76987","low":"76987","close":"76987","volume":"0"},{"time":1793327400000,"open":"76987","high":"76987","low":"76987","close":"76987","volume":"0"},{"time":1793327700000,"open":"76987","high":"76987","low":"76987","close":"76987","volume":"0"},{"time":1793328000000,"open":"76987","high":"76987","low":"76987","close":"76987","volume":"0"},{"time":1793328300000,"open":"76987","high":"76987","low":"76987","close":"76987","volume":"0"},{"time":1793328600000,"open":"76987","high":"76987","low":"76987","close":"76987","volume":"0"},{"time":1793328900000,"open":"76987","high":"76987","low":"76987","close":"76987","volume":"0"},{"time":1793329200000,"open":"76987","high":"76987","low":"76987","close":"76987","volume":"0"},{"time":1793329500000,"open":"76987","high":"76987","low":"76987","close":"76987","volume":"0"},{"time":1793329800000,"open":"76987","high":"76987","low":"76987","close":"76987","volume":"0"},{"time":1793330100000,"open":"76987","high":"76987","low":"76987","close":"76987","volume":"0"},{"time":1793330400000,"open":"76987","high":"76987","low":"76987","close":"76987","volume":"0"},{"time":1793330700000,"open":"76987","high":"77479","low":"76987","close":"77476","volume":"22.14730000000001"},{"time":1793331000000,"open":"77476","high":"77672","low":"77458","close":"77646","volume":"18.53640000000001"},{"time":1793331300000,"open":"77646","high":"77922","low":"77619","close":"77878","volume":"17.62430000000002"},{"time":1793331600000,"open":"77878","high":"77965","low":"77856","close":"77965","volume":"19.04069999999999"},{"time":1793331900000,"open":"77965","high":"78000","low":"77888","close":"77998","volume":"32.69579999999998"},{"time":1793332200000,"open":"77998","high":"78028","low":"77937","close":"77984","volume":"12.19210000000001"},{"time":1793332500000,"open":"77984","high":"78093","low":"77953","close":"78069","volume":"12.59130000000001"},{"time":1793332800000,"open":"78069","high":"78069","low":"77822","close":"77827","volume":"13.2293"},{"time":1793333100000,"open":"77827","high":"77866","low":"77770","close":"77856","volume":"10.06830000000001"},{"time":1793333400000,"open":"77856","high":"78046","low":"77856","close":"78042","volume":"7.8575"},{"time":1793333700000,"open":"78042","high":"78244","low":"77947","close":"78125","volume":"38.48489999999998"},{"time":1793334000000,"open":"78125","high":"78178","low":"78053","close":"78172","volume":"9.7692"},{"time":1793334300000,"open":"78172","high":"78228","low":"78130","close":"78227","volume":"8.2058"},{"time":1793334600000,"open":"78227","high":"78297","low":"78159","close":"78159","volume":"9.40440000000002"},{"time":1793334900000,"open":"78159","high":"78221","low":"78125","close":"78142","volume":"8.29780000000001"},{"time":1793335200000,"open":"78142","high":"78193","low":"78123","close":"78169","volume":"3.710099999999997"},{"time":1793335500000,"open":"78169","high":"78278","low":"78165","close":"78231","volume":"5.3727"},{"time":1793335800000,"open":"78231","high":"78246","low":"78180","close":"78185","volume":"6.0728"},{"time":1793336100000,"open":"78185","high":"78185","low":"78101","close":"78112","volume":"4.128199999999998"},{"time":1793336400000,"open":"78112","high":"78342","low":"78084","close":"78327","volume":"15.72980000000001"},{"time":1793336700000,"open":"78327","high":"78412","low":"78304","close":"78385","volume":"6.0468"},{"time":1793337000000,"open":"78385","high":"78542","low":"78378","close":"78410","volume":"32.48010000000007"},{"time":1793337300000,"open":"78410","high":"78475","low":"78388","close":"78466","volume":"9.6149"},{"time":1793337600000,"open":"78466","high":"78522","low":"78400","close":"78455","volume":"12.7995"},{"time":1793337900000,"open":"78455","high":"78535","low":"78446","close":"78533","volume":"8.64640000000001"},{"time":1793338200000,"open":"78533","high":"78594","low":"78461","close":"78569","volume":"10.87520000000001"},{"time":1793338500000,"open":"78569","high":"78646","low":"78550","close":"78550","volume":"18.0018"},{"time":1793338800000,"open":"78550","high":"78607","low":"78514","close":"78599","volume":"19.87509999999999"},{"time":1793339100000,"open":"78599","high":"78621","low":"78543","close":"78548","volume":"20.47860000000001"},{"time":1793339400000,"open":"78548","high":"78548","low":"78442","close":"78458","volume":"29.7223"},{"time":1793339700000,"open":"78458","high":"78462","low":"78369","close":"78416","volume":"9.84720000000001"},{"time":1793340000000,"open":"78416","high":"78496","low":"78370","close":"78423","volume":"5.96659999999999"},{"time":1793340300000,"open":"78423","high":"78531","low":"78404","close":"78494","volume":"12.5236"},{"time":1793340600000,"open":"78494","high":"78534","low":"78443","close":"78510","volume":"7.2173"},{"time":1793340900000,"open":"78510","high":"78541","low":"78428","close":"78531","volume":"4.370999999999997"},{"time":1793341200000,"open":"78531","high":"78542","low":"78454","close":"78465","volume":"7.3905"},{"time":1793341500000,"open":"78465","high":"78569","low":"78422","close":"78569","volume":"43.13519999999977"},{"time":1793341800000,"open":"78569","high":"78677","low":"78429","close":"78449","volume":"17.22000000000001"},{"time":1793342100000,"open":"78449","high":"78500","low":"78429","close":"78500","volume":"8.26100000000001"},{"time":1793342400000,"open":"78500","high":"78512","low":"78412","close":"78426","volume":"12.045"},{"time":1793342700000,"open":"78426","high":"78426","low":"78279","close":"78333","volume":"22.48799999999999"},{"time":1793343000000,"open":"78333","high":"78454","low":"78333","close":"78401","volume":"11.55449999999999"},{"time":1793343300000,"open":"78401","high":"78531","low":"78392","close":"78519","volume":"8.7377"},{"time":1793343600000,"open":"78519","high":"78525","low":"78437","close":"78444","volume":"8.1944"},{"time":1793343900000,"open":"78444","high":"78468","low":"78366","close":"78383","volume":"16.1713"},{"time":1793344200000,"open":"78383","high":"78401","low":"78227","close":"78260","volume":"54.9137000000001"},{"time":1793344500000,"open":"78260","high":"78380","low":"78260","close":"78359","volume":"34.66559999999999"},{"time":1793344800000,"open":"78359","high":"78386","low":"78327","close":"78381","volume":"6.6766"},{"time":1793345100000,"open":"78381","high":"78390","low":"78316","close":"78376","volume":"8.4206"},{"time":1793345400000,"open":"78376","high":"78448","low":"78152","close":"78226","volume":"35.72659999999998"},{"time":1793345700000,"open":"78226","high":"78261","low":"78136","close":"78217","volume":"47.1795000000002"},{"time":1793346000000,"open":"78217","high":"78255","low":"77937","close":"77963","volume":"47.7278"},{"time":1793346300000,"open":"77963","high":"78197","low":"77963","close":"78045","volume":"27.63279999999998"},{"time":1793346600000,"open":"78045","high":"78127","low":"77938","close":"77944","volume":"24.24360000000001"},{"time":1793346900000,"open":"77944","high":"78066","low":"77902","close":"78044","volume":"44.34269999999999"},{"time":1793347200000,"open":"78044","high":"78064","low":"78018","close":"78027","volume":"8.2077"},{"time":1793347500000,"open":"78027","high":"78027","low":"77843","close":"77896","volume":"12.3571"},{"time":1793347800000,"open":"77896","high":"78000","low":"77892","close":"77999","volume":"8.17"},{"time":1793348100000,"open":"77999","high":"78123","low":"77950","close":"78012","volume":"57.4073"},{"time":1793348400000,"open":"78012","high":"78058","low":"77934","close":"78019","volume":"7.88630000000001"},{"time":1793348700000,"open":"78019","high":"78019","low":"77881","close":"77901","volume":"4.423"},{"time":1793349000000,"open":"77901","high":"77964","low":"77841","close":"77918","volume":"16.45520000000001"},{"time":1793349300000,"open":"77918","high":"77926","low":"77822","close":"77904","volume":"13.36040000000001"},{"time":1793349600000,"open":"77904","high":"77927","low":"77806","close":"77831","volume":"10.5054"},{"time":1793349900000,"open":"77831","high":"77859","low":"77788","close":"77807","volume":"6.7119"},{"time":1793350200000,"open":"77807","high":"77976","low":"77803","close":"77976","volume":"39.9994000000002"},{"time":1793350500000,"open":"77976","high":"77976","low":"77881","close":"77905","volume":"3.374699999999998"},{"time":1793350800000,"open":"77905","high":"77932","low":"77846","close":"77918","volume":"18.75690000000001"},{"time":1793351100000,"open":"77918","high":"77918","low":"77646","close":"77700","volume":"55.6520000000001"},{"time":1793351400000,"open":"77700","high":"77743","low":"77663","close":"77669","volume":"11.5407"},{"time":1793351700000,"open":"77669","high":"77755","low":"77615","close":"77615","volume":"7.0941"},{"time":1793352000000,"open":"77615","high":"77642","low":"77520","close":"77523","volume":"41.00819999999998"},{"time":1793352300000,"open":"77523","high":"77656","low":"77523","close":"77656","volume":"6.5627"},{"time":1793352600000,"open":"77656","high":"77656","low":"77427","close":"77527","volume":"16.401"},{"time":1793352900000,"open":"77527","high":"77617","low":"77496","close":"77617","volume":"22.45130000000002"},{"time":1793353200000,"open":"77617","high":"77665","low":"77576","close":"77609","volume":"20.54690000000001"},{"time":1793353500000,"open":"77609","high":"77639","low":"77489","close":"77572","volume":"13.2964"},{"time":1793353800000,"open":"77572","high":"77615","low":"77503","close":"77549","volume":"21.96849999999999"},{"time":1793354100000,"open":"77549","high":"77584","low":"77507","close":"77582","volume":"26.5815"},{"time":1793354400000,"open":"77582","high":"77583","low":"77383","close":"77418","volume":"40.22589999999997"},{"time":1793354700000,"open":"77418","high":"77418","low":"77301","close":"77367","volume":"36.9175"},{"time":1793355000000,"open":"77367","high":"77378","low":"77308","close":"77350","volume":"18.9038"},{"time":1793355300000,"open":"77350","high":"77350","low":"77236","close":"77238","volume":"35.22880000000001"},{"time":1793355600000,"open":"77238","high":"77445","low":"77238","close":"77390","volume":"20.54270000000004"},{"time":1793355900000,"open":"77390","high":"77423","low":"77271","close":"77297","volume":"51.2715"},{"time":1793356200000,"open":"77297","high":"77553","low":"77273","close":"77483","volume":"18.71120000000001"},{"time":1793356500000,"open":"77483","high":"77611","low":"77480","close":"77611","volume":"39.0053"},{"time":1793356800000,"open":"77611","high":"77658","low":"77575","close":"77598","volume":"17.24659999999998"},{"time":1793357100000,"open":"77598","high":"77613","low":"77467","close":"77528","volume":"41.52770000000001"},{"time":1793357400000,"open":"77528","high":"77640","low":"77416","close":"77640","volume":"19.37130000000002"},{"time":1793357700000,"open":"77640","high":"77730","low":"77602","close":"77730","volume":"26.5001"},{"time":1793358000000,"open":"77730","high":"77763","low":"77606","close":"77631","volume":"25.89669999999998"},{"time":1793358300000,"open":"77631","high":"77665","low":"77604","close":"77637","volume":"21.45929999999997"},{"time":1793358600000,"open":"77637","high":"77682","low":"77549","close":"77591","volume":"12.22810000000002"},{"time":1793358900000,"open":"77591","high":"77599","low":"77445","close":"77565","volume":"10.3811"},{"time":1793359200000,"open":"77565","high":"77647","low":"77565","close":"77595","volume":"15.91760000000001"},{"time":1793359500000,"open":"77595","high":"77735","low":"77595","close":"77700","volume":"16.8413"},{"time":1793359800000,"open":"77700","high":"77703","low":"77566","close":"77603","volume":"8.0156"},{"time":1793360100000,"open":"77603","high":"77616","low":"77441","close":"77465","volume":"12.42579999999999"},{"time":1793360400000,"open":"77465","high":"77480","low":"77334","close":"77336","volume":"38.82529999999996"},{"time":1793360700000,"open":"77336","high":"77390","low":"77288","close":"77322","volume":"3.222199999999997"},{"time":1793361000000,"open":"77322","high":"77342","low":"77263","close":"77277","volume":"13.2732"},{"time":1793361300000,"open":"77277","high":"77307","low":"77135","close":"77276","volume":"36.01509999999995"},{"time":1793361600000,"open":"77276","high":"77387","low":"77211","close":"77370","volume":"21.69639999999998"},{"time":1793361900000,"open":"77370","high":"77448","low":"77328","close":"77448","volume":"8.49640000000001"},{"time":1793362200000,"open":"77448","high":"77469","low":"77408","close":"77445","volume":"19.6259"},{"time":1793362500000,"open":"77445","high":"77464","low":"77328","close":"77460","volume":"8.5125"},{"time":1793362800000,"open":"77460","high":"77497","low":"77345","close":"77413","volume":"7.1161"},{"time":1793363100000,"open":"77413","high":"77433","low":"77345","close":"77350","volume":"12.48439999999999"},{"time":1793363400000,"open":"77350","high":"77415","low":"77293","close":"77366","volume":"11.048"},{"time":1793363700000,"open":"77366","high":"77391","low":"77310","close":"77325","volume":"9.0624"},{"time":1793364000000,"open":"77325","high":"77341","low":"77176","close":"77222","volume":"13.99719999999999"},{"time":1793364300000,"open":"77222","high":"77409","low":"77218","close":"77406","volume":"19.9427"},{"time":1793364600000,"open":"77406","high":"77406","low":"77232","close":"77264","volume":"6.8376"},{"time":1793364900000,"open":"77264","high":"77354","low":"77227","close":"77354","volume":"14.59919999999999"},{"time":1793365200000,"open":"77354","high":"77355","low":"77187","close":"77224","volume":"13.2817"},{"time":1793365500000,"open":"77224","high":"77276","low":"77177","close":"77187","volume":"9.1675"},{"time":1793365800000,"open":"77187","high":"77248","low":"77137","close":"77227","volume":"7.7767"},{"time":1793366100000,"open":"77227","high":"77238","low":"77164","close":"77184","volume":"6.8805"},{"time":1793366400000,"open":"77184","high":"77326","low":"77171","close":"77171","volume":"28.06789999999998"},{"time":1793366700000,"open":"77171","high":"77230","low":"77162","close":"77169","volume":"11.30730000000001"},{"time":1793367000000,"open":"77169","high":"77200","low":"76898","close":"77130","volume":"85.0902999999998"},{"time":1793367300000,"open":"77130","high":"77178","low":"76853","close":"77107","volume":"28.27030000000001"},{"time":1793367600000,"open":"77107","high":"77107","low":"76845","close":"76862","volume":"38.49429999999994"},{"time":1793367900000,"open":"76862","high":"76939","low":"76666","close":"76677","volume":"97.5397999999999"},{"time":1793368200000,"open":"76677","high":"76878","low":"76500","close":"76852","volume":"96.7753999999999"},{"time":1793368500000,"open":"76852","high":"77101","low":"76650","close":"77044","volume":"57.628"},{"time":1793368800000,"open":"77044","high":"77063","low":"76720","close":"76827","volume":"46.6764"},{"time":1793369100000,"open":"76827","high":"76992","low":"76799","close":"76862","volume":"41.7725"},{"time":1793369400000,"open":"76862","high":"76871","low":"76615","close":"76631","volume":"50.4592999999999"},{"time":1793369700000,"open":"76631","high":"76806","low":"76556","close":"76793","volume":"39.16869999999997"},{"time":1793370000000,"open":"76793","high":"76853","low":"76648","close":"76660","volume":"35.07189999999994"},{"time":1793370300000,"open":"76660","high":"76803","low":"76600","close":"76763","volume":"112.5432000000005"},{"time":1793370600000,"open":"76763","high":"76844","low":"76573","close":"76698","volume":"65.9675999999999"},{"time":1793370900000,"open":"76698","high":"76964","low":"76532","close":"76925","volume":"61.8697"},{"time":1793371200000,"open":"76925","high":"77097","low":"76815","close":"76862","volume":"51.6684999999999"},{"time":1793371500000,"open":"76862","high":"77117","low":"76820","close":"77113","volume":"55.5563"},{"time":1793371800000,"open":"77113","high":"77169","low":"76998","close":"77083","volume":"82.5513000000004"},{"time":1793372100000,"open":"77083","high":"77184","low":"77005","close":"77123","volume":"28.50270000000001"},{"time":1793372400000,"open":"77123","high":"77446","low":"77100","close":"77375","volume":"100.3147000000005"},{"time":1793372700000,"open":"77375","high":"77626","low":"77351","close":"77626","volume":"63.2264999999999"},{"time":1793373000000,"open":"77626","high":"77663","low":"77458","close":"77641","volume":"37.45249999999998"},{"time":1793373300000,"open":"77641","high":"77999","low":"77636","close":"77949","volume":"104.4343"},{"time":1793373600000,"open":"77949","high":"77949","low":"77686","close":"77755","volume":"56.9415999999999"},{"time":1793373900000,"open":"77755","high":"77755","low":"77450","close":"77517","volume":"46.8199999999999"},{"time":1793374200000,"open":"77517","high":"77546","low":"77297","close":"77310","volume":"85.7591000000002"},{"time":1793374500000,"open":"77310","high":"77486","low":"77302","close":"77481","volume":"32.94519999999999"},{"time":1793374800000,"open":"77481","high":"77515","low":"77271","close":"77388","volume":"29.39070000000003"},{"time":1793375100000,"open":"77388","high":"77422","low":"77175","close":"77404","volume":"29.04740000000004"},{"time":1793375400000,"open":"77404","high":"77592","low":"77393","close":"77406","volume":"40.17459999999996"},{"time":1793375700000,"open":"77406","high":"77582","low":"77405","close":"77502","volume":"50.3457"},{"time":1793376000000,"open":"77502","high":"77510","low":"77187","close":"77311","volume":"21.45040000000003"},{"time":1793376300000,"open":"77311","high":"77479","low":"77300","close":"77432","volume":"18.07870000000003"},{"time":1793376600000,"open":"77432","high":"77520","low":"77353","close":"77489","volume":"24.82570000000001"},{"time":1793376900000,"open":"77489","high":"77589","low":"77448","close":"77540","volume":"22.65890000000001"},{"time":1793377200000,"open":"77540","high":"77540","low":"77287","close":"77394","volume":"57.4996000000002"},{"time":1793377500000,"open":"77394","high":"77536","low":"77357","close":"77512","volume":"30.93169999999997"},{"time":1793377800000,"open":"77512","high":"77512","low":"77342","close":"77412","volume":"126.7436000000004"},{"time":1793378100000,"open":"77412","high":"77464","low":"77365","close":"77441","volume":"38.68869999999998"},{"time":1793378400000,"open":"77441","high":"77469","low":"77312","close":"77372","volume":"13.74670000000002"},{"time":1793378700000,"open":"77372","high":"77426","low":"77060","close":"77178","volume":"49.0325"},{"time":1793379000000,"open":"77178","high":"77273","low":"77113","close":"77190","volume":"45.111"},{"time":1793379300000,"open":"77190","high":"77357","low":"77140","close":"77255","volume":"67.1294000000001"},{"time":1793379600000,"open":"77255","high":"77388","low":"77240","close":"77289","volume":"68.5653000000002"},{"time":1793379900000,"open":"77289","high":"77348","low":"77111","close":"77117","volume":"40.28249999999999"},{"time":1793380200000,"open":"77117","high":"77181","low":"77092","close":"77154","volume":"46.7453"},{"time":1793380500000,"open":"77154","high":"77233","low":"77137","close":"77168","volume":"9.2903"},{"time":1793380800000,"open":"77168","high":"77240","low":"77100","close":"77237","volume":"9.40509999999999"},{"time":1793381100000,"open":"77237","high":"77244","low":"77126","close":"77244","volume":"8.98409999999999"},{"time":1793381400000,"open":"77244","high":"77251","low":"77080","close":"77140","volume":"21.5214"},{"time":1793381700000,"open":"77140","high":"77195","low":"77072","close":"77192","volume":"9.01180000000001"},{"time":1793382000000,"open":"77192","high":"77281","low":"77120","close":"77212","volume":"14.24630000000003"},{"time":1793382300000,"open":"77212","high":"77224","low":"77122","close":"77188","volume":"10.1599"},{"time":1793382600000,"open":"77188","high":"77188","low":"76996","close":"77055","volume":"19.50559999999999"},{"time":1793382900000,"open":"77055","high":"77085","low":"77007","close":"77077","volume":"4.301899999999999"},{"time":1793383200000,"open":"77077","high":"77079","low":"76900","close":"76903","volume":"35.8961"},{"time":1793383500000,"open":"76903","high":"77110","low":"76903","close":"76991","volume":"9.12600000000001"},{"time":1793383800000,"open":"76991","high":"77062","low":"76949","close":"77023","volume":"9.1871"},{"time":1793384100000,"open":"77023","high":"77024","low":"76858","close":"76900","volume":"13.76579999999999"},{"time":1793384400000,"open":"76900","high":"76990","low":"76820","close":"76987","volume":"15.54760000000003"},{"time":1793384700000,"open":"76987","high":"76987","low":"76765","close":"76813","volume":"15.81059999999999"},{"time":1793385000000,"open":"76813","high":"76848","low":"76648","close":"76692","volume":"26.41250000000002"},{"time":1793385300000,"open":"76692","high":"76737","low":"76620","close":"76693","volume":"15.13430000000001"},{"time":1793385600000,"open":"76693","high":"76729","low":"76588","close":"76615","volume":"13.96990000000001"},{"time":1793385900000,"open":"76615","high":"76659","low":"76542","close":"76598","volume":"32.7905"},{"time":1793386200000,"open":"76598","high":"76598","low":"76184","close":"76546","volume":"88.3575999999999"},{"time":1793386500000,"open":"76546","high":"76725","low":"76517","close":"76538","volume":"28.50369999999999"},{"time":1793386800000,"open":"76538","high":"76566","low":"76312","close":"76435","volume":"31.90919999999997"},{"time":1793387100000,"open":"76435","high":"76541","low":"76291","close":"76541","volume":"50.6139"},{"time":1793387400000,"open":"76541","high":"76651","low":"76365","close":"76406","volume":"35.333"},{"time":1793387700000,"open":"76406","high":"76482","low":"76288","close":"76289","volume":"24.54389999999999"},{"time":1793388000000,"open":"76289","high":"76500","low":"76215","close":"76475","volume":"32.87889999999999"},{"time":1793388300000,"open":"76475","high":"76618","low":"76426","close":"76460","volume":"63.9146999999999"},{"time":1793388600000,"open":"76460","high":"76460","low":"76267","close":"76355","volume":"42.91309999999997"},{"time":1793388900000,"open":"76355","high":"76568","low":"76345","close":"76568","volume":"34.72729999999998"},{"time":1793389200000,"open":"76568","high":"76592","low":"76452","close":"76520","volume":"15.85740000000002"},{"time":1793389500000,"open":"76520","high":"76772","low":"76511","close":"76734","volume":"19.4765"},{"time":1793389800000,"open":"76734","high":"76847","low":"76734","close":"76837","volume":"36.51299999999999"},{"time":1793390100000,"open":"76837","high":"76926","low":"76752","close":"76804","volume":"29.24039999999998"},{"time":1793390400000,"open":"76804","high":"77058","low":"76758","close":"76807","volume":"28.61579999999998"},{"time":1793390700000,"open":"76807","high":"76894","low":"76779","close":"76868","volume":"10.7023"},{"time":1793391000000,"open":"76868","high":"76883","low":"76760","close":"76849","volume":"9.8244"},{"time":1793391300000,"open":"76849","high":"76918","low":"76832","close":"76880","volume":"6.4918"},{"time":1793391600000,"open":"76880","high":"76892","low":"76678","close":"76750","volume":"13.43310000000001"},{"time":1793391900000,"open":"76750","high":"76886","low":"76741","close":"76884","volume":"8.7522"},{"time":1793392200000,"open":"76884","high":"76917","low":"76793","close":"76914","volume":"8.33299999999999"},{"time":1793392500000,"open":"76914","high":"76965","low":"76822","close":"76863","volume":"4.8582"},{"time":1793392800000,"open":"76863","high":"76954","low":"76863","close":"76940","volume":"3.427699999999999"},{"time":1793393100000,"open":"76940","high":"76940","low":"76815","close":"76874","volume":"3.846699999999997"},{"time":1793393400000,"open":"76874","high":"76875","low":"76786","close":"76837","volume":"2.331399999999999"},{"time":1793393700000,"open":"76837","high":"76839","low":"76789","close":"76809","volume":"7.2096"},{"time":1793394000000,"open":"76809","high":"76940","low":"76809","close":"76820","volume":"3.654999999999999"},{"time":1793394300000,"open":"76820","high":"76820","low":"76488","close":"76534","volume":"37.74159999999993"},{"time":1793394600000,"open":"76534","high":"76627","low":"76520","close":"76579","volume":"8.5215"},{"time":1793394900000,"open":"76579","high":"76718","low":"76573","close":"76664","volume":"5.1629"},{"time":1793395200000,"open":"76664","high":"76816","low":"76643","close":"76816","volume":"14.4058"},{"time":1793395500000,"open":"76816","high":"76818","low":"76736","close":"76747","volume":"2.0233"},{"time":1793395800000,"open":"76747","high":"76767","low":"76696","close":"76746","volume":"5.4055"},{"time":1793396100000,"open":"76746","high":"76778","low":"76705","close":"76735","volume":"2.043199999999998"},{"time":1793396400000,"open":"76735","high":"76751","low":"76680","close":"76730","volume":"3.519199999999998"},{"time":1793396700000,"open":"76730","high":"76816","low":"76653","close":"76653","volume":"26.80639999999999"},{"time":1793397000000,"open":"76653","high":"76679","low":"76564","close":"76606","volume":"5.2396"},{"time":1793397300000,"open":"76606","high":"76657","low":"76581","close":"76581","volume":"4.4632"},{"time":1793397600000,"open":"76581","high":"76784","low":"76581","close":"76752","volume":"6.7263"},{"time":1793397900000,"open":"76752","high":"76825","low":"76741","close":"76793","volume":"1.524499999999999"},{"time":1793398200000,"open":"76793","high":"76801","low":"76747","close":"76770","volume":"3.164499999999998"},{"time":1793398500000,"open":"76770","high":"76788","low":"76601","close":"76620","volume":"6.80590000000001"},{"time":1793398800000,"open":"76620","high":"76732","low":"76605","close":"76721","volume":"8.7754"},{"time":1793399100000,"open":"76721","high":"76768","low":"76701","close":"76768","volume":"1.2905"},{"time":1793399400000,"open":"76768","high":"76882","low":"76757","close":"76866","volume":"8.009"},{"time":1793399700000,"open":"76866","high":"76867","low":"76828","close":"76867","volume":"7.3947"},{"time":1793400000000,"open":"76867","high":"76897","low":"76846","close":"76862","volume":"8.46220000000001"},{"time":1793400300000,"open":"76862","high":"76868","low":"76832","close":"76860","volume":"4.6696"},{"time":1793400600000,"open":"76860","high":"76881","low":"76832","close":"76838","volume":"3.827199999999999"},{"time":1793400900000,"open":"76838","high":"76879","low":"76808","close":"76834","volume":"3.867399999999998"},{"time":1793401200000,"open":"76834","high":"76943","low":"76798","close":"76925","volume":"7.0849"},{"time":1793401500000,"open":"76925","high":"77036","low":"76925","close":"77028","volume":"8.91910000000001"},{"time":1793401800000,"open":"77028","high":"77028","low":"76949","close":"76952","volume":"2.249"},{"time":1793402100000,"open":"76952","high":"76962","low":"76889","close":"76939","volume":"9.28159999999999"},{"time":1793402400000,"open":"76939","high":"77120","low":"76938","close":"77070","volume":"32.35439999999998"},{"time":1793402700000,"open":"77070","high":"77120","low":"77035","close":"77061","volume":"3.896999999999999"},{"time":1793403000000,"open":"77061","high":"77267","low":"77033","close":"77187","volume":"11.71560000000001"},{"time":1793403300000,"open":"77187","high":"77226","low":"77163","close":"77206","volume":"9.9444"},{"time":1793403600000,"open":"77206","high":"77255","low":"77169","close":"77238","volume":"48.3143"},{"time":1793403900000,"open":"77238","high":"77255","low":"77191","close":"77214","volume":"1.999599999999999"},{"time":1793404200000,"open":"77214","high":"77214","low":"77178","close":"77211","volume":"16.84069999999999"},{"time":1793404500000,"open":"77211","high":"77249","low":"77200","close":"77234","volume":"6.1416"},{"time":1793404800000,"open":"77234","high":"77292","low":"77190","close":"77201","volume":"26.21809999999998"},{"time":1793405100000,"open":"77201","high":"77220","low":"77173","close":"77183","volume":"4.7673"},{"time":1793405400000,"open":"77183","high":"77261","low":"77167","close":"77227","volume":"7.9819"},{"time":1793405700000,"open":"77227","high":"77323","low":"77226","close":"77304","volume":"10.4693"},{"time":1793406000000,"open":"77304","high":"77304","low":"77215","close":"77255","volume":"7.8133"},{"time":1793406300000,"open":"77255","high":"77259","low":"77192","close":"77192","volume":"6.01150000000001"},{"time":1793406600000,"open":"77192","high":"77222","low":"77135","close":"77222","volume":"11.02639999999999"},{"time":1793406900000,"open":"77222","high":"77293","low":"77185","close":"77289","volume":"5.2044"},{"time":1793407200000,"open":"77289","high":"77328","low":"77260","close":"77311","volume":"10.3543"},{"time":1793407500000,"open":"77311","high":"77405","low":"77300","close":"77404","volume":"3.673499999999998"},{"time":1793407800000,"open":"77404","high":"77455","low":"77371","close":"77372","volume":"6.5765"},{"time":1793408100000,"open":"77372","high":"77448","low":"77334","close":"77436","volume":"84.7132000000001"},{"time":1793408400000,"open":"77436","high":"77520","low":"77429","close":"77457","volume":"24.4352"},{"time":1793408700000,"open":"77457","high":"77527","low":"77380","close":"77397","volume":"40.16509999999998"},{"time":1793409000000,"open":"77397","high":"77442","low":"77369","close":"77412","volume":"19.09740000000001"},{"time":1793409300000,"open":"77412","high":"77513","low":"77410","close":"77415","volume":"9.6058"},{"time":1793409600000,"open":"77415","high":"77444","low":"77366","close":"77369","volume":"3.687999999999999"},{"time":1793409900000,"open":"77369","high":"77369","low":"77296","close":"77296","volume":"12.7156"},{"time":1793410200000,"open":"77296","high":"77360","low":"77259","close":"77334","volume":"8.1539"},{"time":1793410500000,"open":"77334","high":"77422","low":"77333","close":"77363","volume":"5.8814"},{"time":1793410800000,"open":"77363","high":"77372","low":"77327","close":"77347","volume":"2.568699999999999"},{"time":1793411100000,"open":"77347","high":"77375","low":"77299","close":"77299","volume":"2.102199999999999"},{"time":1793411400000,"open":"77299","high":"77336","low":"77255","close":"77294","volume":"4.7254"},{"time":1793411700000,"open":"77294","high":"77311","low":"77275","close":"77283","volume":"1.1442"},{"time":1793412000000,"open":"77283","high":"77294","low":"77247","close":"77262","volume":"6.7175"},{"time":1793412300000,"open":"77262","high":"77318","low":"77258","close":"77262","volume":"1.9381"},{"time":1793412600000,"open":"77262","high":"77311","low":"77259","close":"77305","volume":"14.047"},{"time":1793412900000,"open":"77305","high":"77333","low":"77274","close":"77283","volume":"1.2467"},{"time":1793413200000,"open":"77283","high":"77397","low":"77273","close":"77302","volume":"9.0228"},{"time":1793413500000,"open":"77302","high":"77302","low":"77248","close":"77268","volume":"2.848799999999999"},{"time":1793413800000,"open":"77268","high":"77282","low":"77205","close":"77211","volume":"7.7558"},{"time":1793414100000,"open":"77211","high":"77347","low":"77211","close":"77347","volume":"10.1232"},{"time":1793414400000,"open":"77347","high":"77366","low":"77317","close":"77323","volume":"8.207"},{"time":1793414700000,"open":"77323","high":"77356","low":"77302","close":"77311","volume":"9.617"},{"time":1793415000000,"open":"77311","high":"77341","low":"77311","close":"77334","volume":"1.3176"},{"time":1793415300000,"open":"77334","high":"77339","low":"77323","close":"77325","volume":"2.101899999999999"},{"time":1793415600000,"open":"77325","high":"77336","low":"77279","close":"77281","volume":"8.1622"},{"time":1793415900000,"open":"77281","high":"77315","low":"77201","close":"77209","volume":"2.734899999999998"},{"time":1793416200000,"open":"77209","high":"77222","low":"77185","close":"77198","volume":"1.9017"},{"time":1793416500000,"open":"77198","high":"77264","low":"77183","close":"77261","volume":"1.711999999999999"},{"time":1793416800000,"open":"77261","high":"77312","low":"77250","close":"77294","volume":"2.246999999999999"},{"time":1793417100000,"open":"77294","high":"77316","low":"77241","close":"77241","volume":"4.076500000000001"},{"time":1793417400000,"open":"77241","high":"77245","low":"77147","close":"77209","volume":"9.7428"},{"time":1793417700000,"open":"77209","high":"77229","low":"77068","close":"77070","volume":"4.500799999999996"},{"time":1793418000000,"open":"77070","high":"77133","low":"77070","close":"77107","volume":"1.476"},{"time":1793418300000,"open":"77107","high":"77135","low":"77067","close":"77067","volume":"1.4441"},{"time":1793418600000,"open":"77067","high":"77080","low":"77014","close":"77023","volume":"19.91609999999999"},{"time":1793418900000,"open":"77023","high":"77060","low":"77023","close":"77054","volume":"1.796399999999999"},{"time":1793419200000,"open":"77054","high":"77149","low":"77050","close":"77126","volume":"7.05700000000002"},{"time":1793419500000,"open":"77126","high":"77163","low":"77098","close":"77161","volume":"1.557399999999999"},{"time":1793419800000,"open":"77161","high":"77161","low":"77079","close":"77098","volume":"8.79380000000001"},{"time":1793420100000,"open":"77098","high":"77182","low":"77062","close":"77182","volume":"9.6048"},{"time":1793420400000,"open":"77182","high":"77246","low":"77155","close":"77173","volume":"1.462599999999999"},{"time":1793420700000,"open":"77173","high":"77187","low":"77156","close":"77173","volume":"0.596"},{"time":1793421000000,"open":"77173","high":"77174","low":"77031","close":"77031","volume":"2.291499999999999"},{"time":1793421300000,"open":"77031","high":"77098","low":"76993","close":"77074","volume":"7.6729"},{"time":1793421600000,"open":"77074","high":"77098","low":"77043","close":"77047","volume":"3.084799999999998"},{"time":1793421900000,"open":"77047","high":"77101","low":"77047","close":"77080","volume":"1.688899999999998"},{"time":1793422200000,"open":"77080","high":"77137","low":"77025","close":"77029","volume":"3.152699999999997"},{"time":1793422500000,"open":"77029","high":"77087","low":"77029","close":"77087","volume":"0.7475"},{"time":1793422800000,"open":"77087","high":"77153","low":"77084","close":"77110","volume":"9.56829999999999"},{"time":1793423100000,"open":"77110","high":"77201","low":"77110","close":"77185","volume":"2.168999999999999"},{"time":1793423400000,"open":"77185","high":"77186","low":"77110","close":"77112","volume":"1.6368"},{"time":1793423700000,"open":"77112","high":"77166","low":"77089","close":"77157","volume":"1.771399999999999"},{"time":1793424000000,"open":"77157","high":"77157","low":"77128","close":"77154","volume":"3.111999999999999"},{"time":1793424300000,"open":"77154","high":"77180","low":"77152","close":"77161","volume":"7.6167"},{"time":1793424600000,"open":"77161","high":"77161","low":"77085","close":"77103","volume":"7.516"},{"time":1793424900000,"open":"77103","high":"77157","low":"77103","close":"77138","volume":"4.157"},{"time":1793425200000,"open":"77138","high":"77216","low":"77138","close":"77208","volume":"2.668399999999998"},{"time":1793425500000,"open":"77208","high":"77216","low":"77152","close":"77152","volume":"1.6718"},{"time":1793425800000,"open":"77152","high":"77157","low":"77121","close":"77146","volume":"1.1871"},{"time":1793426100000,"open":"77146","high":"77164","low":"77146","close":"77153","volume":"0.5859"},{"time":1793426400000,"open":"77153","high":"77282","low":"77153","close":"77260","volume":"11.0649"},{"time":1793426700000,"open":"77260","high":"77261","low":"77135","close":"77162","volume":"3.6027"},{"time":1793427000000,"open":"77162","high":"77205","low":"77141","close":"77181","volume":"2.544999999999999"},{"time":1793427300000,"open":"77181","high":"77206","low":"77168","close":"77178","volume":"3.2963"},{"time":1793427600000,"open":"77178","high":"77195","low":"77123","close":"77195","volume":"6.6674"},{"time":1793427900000,"open":"77195","high":"77195","low":"77157","close":"77170","volume":"6.7598"},{"time":1793428200000,"open":"77170","high":"77195","low":"77144","close":"77174","volume":"14.461"},{"time":1793428500000,"open":"77174","high":"77208","low":"77166","close":"77199","volume":"2.796200000000001"},{"time":1793428800000,"open":"77199","high":"77231","low":"77199","close":"77230","volume":"3.5707"},{"time":1793429100000,"open":"77230","high":"77413","low":"77230","close":"77270","volume":"35.02929999999998"},{"time":1793429400000,"open":"77270","high":"77359","low":"77269","close":"77285","volume":"3.876800000000005"},{"time":1793429700000,"open":"77285","high":"77297","low":"77252","close":"77275","volume":"1.614399999999999"},{"time":1793430000000,"open":"77275","high":"77303","low":"77224","close":"77282","volume":"10.45370000000001"},{"time":1793430300000,"open":"77282","high":"77352","low":"77278","close":"77311","volume":"10.0151"},{"time":1793430600000,"open":"77311","high":"77347","low":"77271","close":"77319","volume":"7.9255"},{"time":1793430900000,"open":"77319","high":"77363","low":"77319","close":"77330","volume":"1.244699999999999"},{"time":1793431200000,"open":"77330","high":"77334","low":"77281","close":"77298","volume":"1.286699999999999"},{"time":1793431500000,"open":"77298","high":"77337","low":"77298","close":"77310","volume":"1.5955"},{"time":1793431800000,"open":"77310","high":"77327","low":"77241","close":"77241","volume":"2.444099999999998"},{"time":1793432100000,"open":"77241","high":"77271","low":"77228","close":"77228","volume":"1.466999999999999"},{"time":1793432400000,"open":"77228","high":"77270","low":"77220","close":"77221","volume":"5.3713"},{"time":1793432700000,"open":"77221","high":"77228","low":"77198","close":"77228","volume":"2.6981"},{"time":1793433000000,"open":"77228","high":"77247","low":"77214","close":"77246","volume":"2.3835"},{"time":1793433300000,"open":"77246","high":"77257","low":"77220","close":"77239","volume":"4.092200000000006"},{"time":1793433600000,"open":"77239","high":"77274","low":"77174","close":"77186","volume":"13.72880000000001"},{"time":1793433900000,"open":"77186","high":"77253","low":"77186","close":"77253","volume":"1.527099999999999"},{"time":1793434200000,"open":"77253","high":"77323","low":"77253","close":"77308","volume":"8.9334"},{"time":1793434500000,"open":"77308","high":"77418","low":"77306","close":"77408","volume":"9.2536"},{"time":1793434800000,"open":"77408","high":"77408","low":"77285","close":"77290","volume":"10.7125"},{"time":1793435100000,"open":"77290","high":"77303","low":"77258","close":"77263","volume":"17.0686"},{"time":1793435400000,"open":"77263","high":"77279","low":"77152","close":"77175","volume":"24.42639999999999"},{"time":1793435700000,"open":"77175","high":"77202","low":"77150","close":"77181","volume":"4.7252"},{"time":1793436000000,"open":"77181","high":"77228","low":"77177","close":"77182","volume":"10.99709999999998"},{"time":1793436300000,"open":"77182","high":"77240","low":"77180","close":"77226","volume":"4.5064"},{"time":1793436600000,"open":"77226","high":"77246","low":"77214","close":"77246","volume":"7.8697"},{"time":1793436900000,"open":"77246","high":"77250","low":"77233","close":"77244","volume":"2.2324"},{"time":1793437200000,"open":"77244","high":"77300","low":"77244","close":"77290","volume":"7.4866"},{"time":1793437500000,"open":"77290","high":"77334","low":"77285","close":"77324","volume":"3.592299999999999"},{"time":1793437800000,"open":"77324","high":"77324","low":"77300","close":"77311","volume":"3.502099999999999"},{"time":1793438100000,"open":"77311","high":"77339","low":"77302","close":"77312","volume":"1.979099999999999"},{"time":1793438400000,"open":"77312","high":"77345","low":"77312","close":"77336","volume":"2.726899999999999"},{"time":1793438700000,"open":"77336","high":"77348","low":"77322","close":"77336","volume":"25.2058"},{"time":1793439000000,"open":"77336","high":"77351","low":"77328","close":"77328","volume":"2.5366"},{"time":1793439300000,"open":"77328","high":"77368","low":"77315","close":"77336","volume":"4.7846"},{"time":1793439600000,"open":"77336","high":"77338","low":"77311","close":"77315","volume":"2.8104"},{"time":1793439900000,"open":"77315","high":"77333","low":"77300","close":"77333","volume":"2.930499999999999"},{"time":1793440200000,"open":"77333","high":"77342","low":"77318","close":"77318","volume":"16.6177"},{"time":1793440500000,"open":"77318","high":"77358","low":"77318","close":"77358","volume":"5.4558"},{"time":1793440800000,"open":"77358","high":"77358","low":"77286","close":"77308","volume":"9.9494"},{"time":1793441100000,"open":"77308","high":"77377","low":"77288","close":"77354","volume":"6.2561"},{"time":1793441400000,"open":"77354","high":"77372","low":"77341","close":"77367","volume":"1.203"},{"time":1793441700000,"open":"77367","high":"77411","low":"77359","close":"77399","volume":"25.85550000000001"},{"time":1793442000000,"open":"77399","high":"77399","low":"77374","close":"77391","volume":"7.2544"},{"time":1793442300000,"open":"77391","high":"77439","low":"77383","close":"77402","volume":"10.3049"},{"time":1793442600000,"open":"77402","high":"77416","low":"77374","close":"77404","volume":"4.070199999999996"},{"time":1793442900000,"open":"77404","high":"77406","low":"77384","close":"77387","volume":"0.9226"},{"time":1793443200000,"open":"77387","high":"77387","low":"77374","close":"77377","volume":"1.5656"},{"time":1793443500000,"open":"77377","high":"77383","low":"77306","close":"77320","volume":"10.5242"},{"time":1793443800000,"open":"77320","high":"77330","low":"77293","close":"77326","volume":"2.597999999999999"},{"time":1793444100000,"open":"77326","high":"77337","low":"77297","close":"77301","volume":"3.831299999999998"},{"time":1793444400000,"open":"77301","high":"77321","low":"77296","close":"77296","volume":"1.3848"},{"time":1793444700000,"open":"77296","high":"77329","low":"77295","close":"77322","volume":"0.7175"},{"time":1793445000000,"open":"77322","high":"77324","low":"77303","close":"77312","volume":"2.6652"},{"time":1793445300000,"open":"77312","high":"77354","low":"77312","close":"77328","volume":"2.004099999999999"},{"time":1793445600000,"open":"77328","high":"77360","low":"77323","close":"77356","volume":"0.7356"},{"time":1793445900000,"open":"77356","high":"77364","low":"77337","close":"77337","volume":"0.6157"},{"time":1793446200000,"open":"77337","high":"77386","low":"77323","close":"77366","volume":"1.271"},{"time":1793446500000,"open":"77366","high":"77428","low":"77342","close":"77390","volume":"3.744900000000007"},{"time":1793446800000,"open":"77390","high":"77486","low":"77359","close":"77480","volume":"28.7594"},{"time":1793447100000,"open":"77480","high":"77555","low":"77475","close":"77497","volume":"18.4895"},{"time":1793447400000,"open":"77497","high":"77558","low":"77496","close":"77524","volume":"15.91480000000001"},{"time":1793447700000,"open":"77524","high":"77592","low":"77494","close":"77496","volume":"30.6679"},{"time":1793448000000,"open":"77496","high":"77506","low":"77455","close":"77455","volume":"9.35290000000001"},{"time":1793448300000,"open":"77455","high":"77534","low":"77452","close":"77519","volume":"4.144299999999999"},{"time":1793448600000,"open":"77519","high":"77519","low":"77482","close":"77492","volume":"3.022999999999998"},{"time":1793448900000,"open":"77492","high":"77493","low":"77441","close":"77482","volume":"3.672899999999999"},{"time":1793449200000,"open":"77482","high":"77509","low":"77471","close":"77497","volume":"7.3052"},{"time":1793449500000,"open":"77497","high":"77503","low":"77438","close":"77476","volume":"13.22820000000001"},{"time":1793449800000,"open":"77476","high":"77506","low":"77476","close":"77498","volume":"2.3659"},{"time":1793450100000,"open":"77498","high":"77635","low":"77481","close":"77550","volume":"15.1928"},{"time":1793450400000,"open":"77550","high":"77571","low":"77460","close":"77460","volume":"2.972099999999998"},{"time":1793450700000,"open":"77460","high":"77460","low":"77411","close":"77446","volume":"14.909"},{"time":1793451000000,"open":"77446","high":"77456","low":"77403","close":"77452","volume":"2.001899999999999"},{"time":1793451300000,"open":"77452","high":"77454","low":"77405","close":"77439","volume":"3.132999999999999"},{"time":1793451600000,"open":"77439","high":"77439","low":"77388","close":"77430","volume":"32.43929999999998"},{"time":1793451900000,"open":"77430","high":"77451","low":"77376","close":"77398","volume":"35.8164"},{"time":1793452200000,"open":"77398","high":"77413","low":"77360","close":"77375","volume":"4.432599999999999"},{"time":1793452500000,"open":"77375","high":"77418","low":"77349","close":"77413","volume":"3.182599999999998"},{"time":1793452800000,"open":"77413","high":"77413","low":"77394","close":"77412","volume":"1.0695"},{"time":1793453100000,"open":"77412","high":"77414","low":"77356","close":"77361","volume":"20.6526"},{"time":1793453400000,"open":"77361","high":"77361","low":"77324","close":"77333","volume":"3.0431"},{"time":1793453700000,"open":"77333","high":"77358","low":"77326","close":"77357","volume":"2.5971"},{"time":1793454000000,"open":"77357","high":"77437","low":"77357","close":"77430","volume":"5.9371"},{"time":1793454300000,"open":"77430","high":"77487","low":"77430","close":"77477","volume":"4.8463"},{"time":1793454600000,"open":"77477","high":"77487","low":"77401","close":"77405","volume":"3.283"},{"time":1793454900000,"open":"77405","high":"77414","low":"77393","close":"77405","volume":"2.2432"},{"time":1793455200000,"open":"77405","high":"77440","low":"77360","close":"77425","volume":"3.304399999999999"},{"time":1793455500000,"open":"77425","high":"77464","low":"77399","close":"77412","volume":"5.1884"},{"time":1793455800000,"open":"77412","high":"77440","low":"77380","close":"77380","volume":"1.924899999999999"},{"time":1793456100000,"open":"77380","high":"77394","low":"77335","close":"77375","volume":"3.823899999999997"},{"time":1793456400000,"open":"77375","high":"77377","low":"77361","close":"77375","volume":"1.9856"},{"time":1793456700000,"open":"77375","high":"77380","low":"77332","close":"77345","volume":"4.6456"},{"time":1793457000000,"open":"77345","high":"77396","low":"77345","close":"77396","volume":"2.293399999999999"},{"time":1793457300000,"open":"77396","high":"77434","low":"77395","close":"77409","volume":"5.0361"},{"time":1793457600000,"open":"77409","high":"77426","low":"77380","close":"77422","volume":"2.425399999999999"},{"time":1793457900000,"open":"77422","high":"77456","low":"77418","close":"77449","volume":"4.7093"},{"time":1793458200000,"open":"77449","high":"77481","low":"77377","close":"77377","volume":"15.6864"},{"time":1793458500000,"open":"77377","high":"77394","low":"77312","close":"77316","volume":"9.39979999999999"},{"time":1793458800000,"open":"77316","high":"77351","low":"77264","close":"77281","volume":"11.19140000000001"},{"time":1793459100000,"open":"77281","high":"77320","low":"77268","close":"77306","volume":"16.0907"},{"time":1793459400000,"open":"77306","high":"77359","low":"77306","close":"77349","volume":"7.3077"},{"time":1793459700000,"open":"77349","high":"77401","low":"77344","close":"77356","volume":"2.776799999999999"},{"time":1793460000000,"open":"77356","high":"77358","low":"77326","close":"77352","volume":"3.4989"},{"time":1793460300000,"open":"77352","high":"77378","low":"77345","close":"77378","volume":"1.752699999999999"},{"time":1793460600000,"open":"77378","high":"77413","low":"77378","close":"77413","volume":"0.9483"},{"time":1793460900000,"open":"77413","high":"77499","low":"77413","close":"77473","volume":"12.1187"},{"time":1793461200000,"open":"77473","high":"77513","low":"77449","close":"77488","volume":"9.8227"},{"time":1793461500000,"open":"77488","high":"77490","low":"77456","close":"77456","volume":"1.5897"},{"time":1793461800000,"open":"77456","high":"77491","low":"77456","close":"77487","volume":"3.350899999999999"},{"time":1793462100000,"open":"77487","high":"77514","low":"77477","close":"77494","volume":"2.3741"},{"time":1793462400000,"open":"77494","high":"77522","low":"77461","close":"77521","volume":"3.036699999999998"},{"time":1793462700000,"open":"77521","high":"77536","low":"77504","close":"77528","volume":"9.0534"},{"time":1793463000000,"open":"77528","high":"77528","low":"77506","close":"77517","volume":"1.7409"},{"time":1793463300000,"open":"77517","high":"77527","low":"77490","close":"77512","volume":"2.3603"},{"time":1793463600000,"open":"77512","high":"77579","low":"77512","close":"77544","volume":"10.4717"},{"time":1793463900000,"open":"77544","high":"77547","low":"77496","close":"77508","volume":"2.203899999999999"},{"time":1793464200000,"open":"77508","high":"77508","low":"77458","close":"77476","volume":"8.0076"},{"time":1793464500000,"open":"77476","high":"77498","low":"77469","close":"77498","volume":"1.1062"},{"time":1793464800000,"open":"77498","high":"77504","low":"77478","close":"77484","volume":"1.239"},{"time":1793465100000,"open":"77484","high":"77501","low":"77484","close":"77491","volume":"2.0281"},{"time":1793465400000,"open":"77491","high":"77513","low":"77490","close":"77513","volume":"1.1852"},{"time":1793465700000,"open":"77513","high":"77515","low":"77497","close":"77502","volume":"1.671399999999999"},{"time":1793466000000,"open":"77502","high":"77511","low":"77463","close":"77474","volume":"3.749599999999998"},{"time":1793466300000,"open":"77474","high":"77497","low":"77446","close":"77496","volume":"4.6862"},{"time":1793466600000,"open":"77496","high":"77528","low":"77496","close":"77522","volume":"1.7754"},{"time":1793466900000,"open":"77522","high":"77588","low":"77492","close":"77567","volume":"6.099"},{"time":1793467200000,"open":"77567","high":"77571","low":"77494","close":"77517","volume":"4.543"},{"time":1793467500000,"open":"77517","high":"77527","low":"77486","close":"77492","volume":"5.3934"},{"time":1793467800000,"open":"77492","high":"77498","low":"77452","close":"77483","volume":"11.7054"},{"time":1793468100000,"open":"77483","high":"77522","low":"77476","close":"77517","volume":"31.2688"},{"time":1793468400000,"open":"77517","high":"77532","low":"77515","close":"77521","volume":"1.7992"},{"time":1793468700000,"open":"77521","high":"77608","low":"77518","close":"77589","volume":"12.4705"},{"time":1793469000000,"open":"77589","high":"77670","low":"77589","close":"77632","volume":"8.6069"},{"time":1793469300000,"open":"77632","high":"77642","low":"77585","close":"77590","volume":"6.6286"},{"time":1793469600000,"open":"77590","high":"77598","low":"77564","close":"77585","volume":"4.370599999999999"},{"time":1793469900000,"open":"77585","high":"77605","low":"77585","close":"77589","volume":"5.4864"},{"time":1793470200000,"open":"77589","high":"77607","low":"77589","close":"77607","volume":"0.5716"},{"time":1793470500000,"open":"77607","high":"77634","low":"77606","close":"77624","volume":"1.4566"},{"time":1793470800000,"open":"77624","high":"77640","low":"77611","close":"77611","volume":"1.647499999999999"},{"time":1793471100000,"open":"77611","high":"77632","low":"77602","close":"77618","volume":"1.555999999999999"},{"time":1793471400000,"open":"77618","high":"77620","low":"77587","close":"77591","volume":"3.9796"},{"time":1793471700000,"open":"77591","high":"77618","low":"77571","close":"77593","volume":"2.059099999999999"},{"time":1793472000000,"open":"77593","high":"77594","low":"77575","close":"77580","volume":"3.2745"},{"time":1793472300000,"open":"77580","high":"77593","low":"77552","close":"77552","volume":"5.3564"},{"time":1793472600000,"open":"77552","high":"77552","low":"77496","close":"77514","volume":"7.5933"},{"time":1793472900000,"open":"77514","high":"77514","low":"77503","close":"77509","volume":"0.9251"},{"time":1793473200000,"open":"77509","high":"77555","low":"77508","close":"77538","volume":"3.685100000000001"},{"time":1793473500000,"open":"77538","high":"77541","low":"77527","close":"77538","volume":"3.568199999999999"},{"time":1793473800000,"open":"77538","high":"77574","low":"77538","close":"77571","volume":"2.9221"},{"time":1793474100000,"open":"77571","high":"77571","low":"77518","close":"77525","volume":"0.8379"},{"time":1793474400000,"open":"77525","high":"77525","low":"77463","close":"77463","volume":"2.073599999999999"},{"time":1793474700000,"open":"77463","high":"77476","low":"77463","close":"77475","volume":"1.466"},{"time":1793475000000,"open":"77475","high":"77483","low":"77463","close":"77481","volume":"1.1855"},{"time":1793475300000,"open":"77481","high":"77492","low":"77481","close":"77489","volume":"1.2339"},{"time":1793475600000,"open":"77489","high":"77497","low":"77489","close":"77492","volume":"0.9189"},{"time":1793475900000,"open":"77492","high":"77495","low":"77426","close":"77457","volume":"11.3354"},{"time":1793476200000,"open":"77457","high":"77484","low":"77456","close":"77468","volume":"2.7578"},{"time":1793476500000,"open":"77468","high":"77468","low":"77432","close":"77467","volume":"2.144799999999999"},{"time":1793476800000,"open":"77467","high":"77505","low":"77467","close":"77500","volume":"1.7685"},{"time":1793477100000,"open":"77500","high":"77513","low":"77497","close":"77512","volume":"0.6727"},{"time":1793477400000,"open":"77512","high":"77518","low":"77473","close":"77473","volume":"2.232399999999999"},{"time":1793477700000,"open":"77473","high":"77514","low":"77473","close":"77511","volume":"0.6488"},{"time":1793478000000,"open":"77511","high":"77511","low":"77465","close":"77479","volume":"0.9051"},{"time":1793478300000,"open":"77479","high":"77480","low":"77461","close":"77468","volume":"1.213"},{"time":1793478600000,"open":"77468","high":"77472","low":"77436","close":"77456","volume":"1.4619"},{"time":1793478900000,"open":"77456","high":"77487","low":"77456","close":"77473","volume":"2.2963"},{"time":1793479200000,"open":"77473","high":"77488","low":"77451","close":"77464","volume":"7.5504"},{"time":1793479500000,"open":"77464","high":"77466","low":"77450","close":"77464","volume":"0.7178"},{"time":1793479800000,"open":"77464","high":"77464","low":"77443","close":"77443","volume":"0.5897"},{"time":1793480100000,"open":"77443","high":"77452","low":"77440","close":"77446","volume":"3.5073"},{"time":1793480400000,"open":"77446","high":"77451","low":"77317","close":"77380","volume":"12.2943"},{"time":1793480700000,"open":"77380","high":"77388","low":"77333","close":"77333","volume":"2.697799999999998"},{"time":1793481000000,"open":"77333","high":"77367","low":"77333","close":"77362","volume":"1.970999999999999"},{"time":1793481300000,"open":"77362","high":"77394","low":"77360","close":"77394","volume":"1.2564"},{"time":1793481600000,"open":"77394","high":"77416","low":"77379","close":"77412","volume":"3.170499999999999"},{"time":1793481900000,"open":"77412","high":"77412","low":"77375","close":"77410","volume":"2.2965"},{"time":1793482200000,"open":"77410","high":"77410","low":"77390","close":"77390","volume":"1.0914"},{"time":1793482500000,"open":"77390","high":"77418","low":"77388","close":"77401","volume":"3.0798"},{"time":1793482800000,"open":"77401","high":"77429","low":"77391","close":"77426","volume":"0.9028"},{"time":1793483100000,"open":"77426","high":"77461","low":"77425","close":"77461","volume":"1.5212"},{"time":1793483400000,"open":"77461","high":"77488","low":"77461","close":"77471","volume":"0.8142"},{"time":1793483700000,"open":"77471","high":"77561","low":"77470","close":"77557","volume":"8.34750000000001"},{"time":1793484000000,"open":"77557","high":"77650","low":"77530","close":"77632","volume":"6.95510000000001"},{"time":1793484300000,"open":"77632","high":"77650","low":"77566","close":"77585","volume":"1.9438"},{"time":1793484600000,"open":"77585","high":"77608","low":"77528","close":"77542","volume":"6.0476"},{"time":1793484900000,"open":"77542","high":"77542","low":"77497","close":"77504","volume":"0.7988"},{"time":1793485200000,"open":"77504","high":"77521","low":"77502","close":"77505","volume":"1.0152"},{"time":1793485500000,"open":"77505","high":"77560","low":"77503","close":"77555","volume":"5.10270000000001"},{"time":1793485800000,"open":"77555","high":"77555","low":"77532","close":"77534","volume":"0.438"},{"time":1793486100000,"open":"77534","high":"77552","low":"77534","close":"77536","volume":"1.4714"},{"time":1793486400000,"open":"77536","high":"77550","low":"77534","close":"77542","volume":"1.4813"},{"time":1793486700000,"open":"77542","high":"77542","low":"77467","close":"77467","volume":"41.19920000000003"},{"time":1793487000000,"open":"77467","high":"77472","low":"77415","close":"77416","volume":"2.2498"},{"time":1793487300000,"open":"77416","high":"77433","low":"77412","close":"77432","volume":"1.5925"},{"time":1793487600000,"open":"77432","high":"77432","low":"77426","close":"77426","volume":"1.7215"},{"time":1793487900000,"open":"77426","high":"77477","low":"77424","close":"77473","volume":"3.1875"},{"time":1793488200000,"open":"77473","high":"77475","low":"77400","close":"77421","volume":"5.2171"},{"time":1793488500000,"open":"77421","high":"77452","low":"77419","close":"77420","volume":"2.229099999999999"},{"time":1793488800000,"open":"77420","high":"77443","low":"77404","close":"77441","volume":"1.725899999999999"},{"time":1793489100000,"open":"77441","high":"77451","low":"77407","close":"77418","volume":"2.289999999999998"},{"time":1793489400000,"open":"77418","high":"77422","low":"77393","close":"77415","volume":"0.6793"},{"time":1793489700000,"open":"77415","high":"77434","low":"77410","close":"77410","volume":"0.6197"},{"time":1793490000000,"open":"77410","high":"77411","low":"77387","close":"77403","volume":"0.7065"},{"time":1793490300000,"open":"77403","high":"77413","low":"77402","close":"77413","volume":"0.1018"},{"time":1793490600000,"open":"77413","high":"77443","low":"77412","close":"77440","volume":"1.193299999999999"},{"time":1793490900000,"open":"77440","high":"77471","low":"77440","close":"77457","volume":"1.0695"},{"time":1793491200000,"open":"77457","high":"77457","low":"77401","close":"77416","volume":"2.379899999999998"},{"time":1793491500000,"open":"77416","high":"77430","low":"77398","close":"77424","volume":"0.7046"},{"time":1793491800000,"open":"77424","high":"77425","low":"77392","close":"77417","volume":"1.1923"},{"time":1793492100000,"open":"77417","high":"77440","low":"77405","close":"77440","volume":"1.143"},{"time":1793492400000,"open":"77440","high":"77474","low":"77416","close":"77468","volume":"9.2128"},{"time":1793492700000,"open":"77468","high":"77518","low":"77463","close":"77494","volume":"2.208899999999999"},{"time":1793493000000,"open":"77494","high":"77563","low":"77493","close":"77563","volume":"6.53330000000001"},{"time":1793493300000,"open":"77563","high":"77563","low":"77530","close":"77534","volume":"0.494"},{"time":1793493600000,"open":"77534","high":"77536","low":"77515","close":"77524","volume":"0.9816"},{"time":1793493900000,"open":"77524","high":"77552","low":"77510","close":"77552","volume":"0.6881"},{"time":1793494200000,"open":"77552","high":"77585","low":"77542","close":"77554","volume":"4.6738"},{"time":1793494500000,"open":"77554","high":"77583","low":"77540","close":"77565","volume":"1.151"},{"time":1793494800000,"open":"77565","high":"77607","low":"77564","close":"77576","volume":"1.1133"},{"time":1793495100000,"open":"77576","high":"77581","low":"77565","close":"77577","volume":"0.3487"},{"time":1793495400000,"open":"77577","high":"77604","low":"77565","close":"77588","volume":"1.207"},{"time":1793495700000,"open":"77588","high":"77599","low":"77582","close":"77582","volume":"1.2517"},{"time":1793496000000,"open":"77582","high":"77625","low":"77581","close":"77597","volume":"0.4278999999999998"},{"time":1793496300000,"open":"77597","high":"77597","low":"77532","close":"77532","volume":"4.61880000000001"},{"time":1793496600000,"open":"77532","high":"77624","low":"77531","close":"77620","volume":"14.7145"},{"time":1793496900000,"open":"77620","high":"77651","low":"77613","close":"77634","volume":"1.634"},{"time":1793497200000,"open":"77634","high":"77659","low":"77616","close":"77638","volume":"1.6724"},{"time":1793497500000,"open":"77638","high":"77638","low":"77580","close":"77592","volume":"1.5146"},{"time":1793497800000,"open":"77592","high":"77605","low":"77543","close":"77565","volume":"1.2865"},{"time":1793498100000,"open":"77565","high":"77608","low":"77562","close":"77608","volume":"0.5129"},{"time":1793498400000,"open":"77608","high":"77789","low":"77608","close":"77738","volume":"21.72659999999999"},{"time":1793498700000,"open":"77738","high":"77738","low":"77585","close":"77634","volume":"3.095699999999998"},{"time":1793499000000,"open":"77634","high":"77644","low":"77581","close":"77635","volume":"2.2664"},{"time":1793499300000,"open":"77635","high":"77673","low":"77616","close":"77670","volume":"1.4343"},{"time":1793499600000,"open":"77670","high":"77670","low":"77593","close":"77625","volume":"1.842199999999999"},{"time":1793499900000,"open":"77625","high":"77625","low":"77601","close":"77601","volume":"0.755"},{"time":1793500200000,"open":"77601","high":"77625","low":"77596","close":"77601","volume":"1.517099999999999"},{"time":1793500500000,"open":"77601","high":"77603","low":"77545","close":"77600","volume":"4.7862"},{"time":1793500800000,"open":"77600","high":"77617","low":"77565","close":"77617","volume":"0.3455999999999997"},{"time":1793501100000,"open":"77617","high":"77686","low":"77608","close":"77684","volume":"0.5865"},{"time":1793501400000,"open":"77684","high":"77684","low":"77594","close":"77628","volume":"4.269600000000002"},{"time":1793501700000,"open":"77628","high":"77649","low":"77618","close":"77620","volume":"3.193300000000003"},{"time":1793502000000,"open":"77620","high":"77649","low":"77609","close":"77628","volume":"10.48130000000001"},{"time":1793502300000,"open":"77628","high":"77686","low":"77628","close":"77686","volume":"0.2141000000000001"},{"time":1793502600000,"open":"77686","high":"77710","low":"77674","close":"77684","volume":"2.2803"},{"time":1793502900000,"open":"77684","high":"77684","low":"77640","close":"77676","volume":"2.953999999999998"},{"time":1793503200000,"open":"77676","high":"77680","low":"77656","close":"77658","volume":"0.1589"},{"time":1793503500000,"open":"77658","high":"77668","low":"77655","close":"77668","volume":"0.1264"},{"time":1793503800000,"open":"77668","high":"77699","low":"77665","close":"77679","volume":"3.3665"},{"time":1793504100000,"open":"77679","high":"77722","low":"77679","close":"77722","volume":"1.54"},{"time":1793504400000,"open":"77722","high":"77756","low":"77721","close":"77721","volume":"2.558499999999999"},{"time":1793504700000,"open":"77721","high":"77727","low":"77662","close":"77691","volume":"2.846599999999999"},{"time":1793505000000,"open":"77691","high":"77723","low":"77685","close":"77714","volume":"0.8676"},{"time":1793505300000,"open":"77714","high":"77714","low":"77678","close":"77681","volume":"1.4091"},{"time":1793505600000,"open":"77681","high":"77682","low":"77635","close":"77646","volume":"2.644799999999998"},{"time":1793505900000,"open":"77646","high":"77646","low":"77602","close":"77626","volume":"0.4724"},{"time":1793506200000,"open":"77626","high":"77648","low":"77625","close":"77645","volume":"2.057699999999999"},{"time":1793506500000,"open":"77645","high":"77682","low":"77645","close":"77682","volume":"0.2099000000000001"},{"time":1793506800000,"open":"77682","high":"77697","low":"77667","close":"77694","volume":"0.4822"},{"time":1793507100000,"open":"77694","high":"77721","low":"77686","close":"77721","volume":"0.8104"},{"time":1793507400000,"open":"77721","high":"77724","low":"77683","close":"77706","volume":"1.733999999999998"},{"time":1793507700000,"open":"77706","high":"77721","low":"77698","close":"77709","volume":"2.480099999999998"},{"time":1793508000000,"open":"77709","high":"77740","low":"77709","close":"77737","volume":"2.049299999999999"},{"time":1793508300000,"open":"77737","high":"77737","low":"77708","close":"77721","volume":"0.6519"},{"time":1793508600000,"open":"77721","high":"77740","low":"77721","close":"77737","volume":"0.202"},{"time":1793508900000,"open":"77737","high":"77737","low":"77697","close":"77697","volume":"11.1437"},{"time":1793509200000,"open":"77697","high":"77751","low":"77696","close":"77751","volume":"2.5911"},{"time":1793509500000,"open":"77751","high":"77751","low":"77722","close":"77744","volume":"1.2447"},{"time":1793509800000,"open":"77744","high":"77746","low":"77716","close":"77730","volume":"2.5293"},{"time":1793510100000,"open":"77730","high":"77732","low":"77714","close":"77716","volume":"0.4562"},{"time":1793510400000,"open":"77716","high":"77728","low":"77716","close":"77728","volume":"1.3733"},{"time":1793510700000,"open":"77728","high":"77728","low":"77721","close":"77723","volume":"0.1066"},{"time":1793511000000,"open":"77723","high":"77787","low":"77723","close":"77760","volume":"3.197"},{"time":1793511300000,"open":"77760","high":"77760","low":"77708","close":"77708","volume":"0.8505"},{"time":1793511600000,"open":"77708","high":"77713","low":"77664","close":"77705","volume":"0.9116"},{"time":1793511900000,"open":"77705","high":"77765","low":"77699","close":"77764","volume":"2.392299999999999"},{"time":1793512200000,"open":"77764","high":"77784","low":"77764","close":"77780","volume":"0.7186"},{"time":1793512500000,"open":"77780","high":"77813","low":"77779","close":"77805","volume":"2.4665"},{"time":1793512800000,"open":"77805","high":"77812","low":"77773","close":"77793","volume":"1.3348"},{"time":1793513100000,"open":"77793","high":"77897","low":"77792","close":"77887","volume":"11.4844"},{"time":1793513400000,"open":"77887","high":"77914","low":"77841","close":"77911","volume":"7.56280000000001"},{"time":1793513700000,"open":"77911","high":"77935","low":"77823","close":"77835","volume":"4.044999999999999"},{"time":1793514000000,"open":"77835","high":"77889","low":"77833","close":"77889","volume":"2.455499999999999"},{"time":1793514300000,"open":"77889","high":"77907","low":"77845","close":"77845","volume":"3.250499999999998"},{"time":1793514600000,"open":"77845","high":"77856","low":"77836","close":"77852","volume":"1.7684"},{"time":1793514900000,"open":"77852","high":"77853","low":"77787","close":"77806","volume":"5.2856"},{"time":1793515200000,"open":"77806","high":"77817","low":"77795","close":"77802","volume":"3.5537"},{"time":1793515500000,"open":"77802","high":"77861","low":"77802","close":"77859","volume":"1.3154"},{"time":1793515800000,"open":"77859","high":"77917","low":"77856","close":"77896","volume":"1.2358"},{"time":1793516100000,"open":"77896","high":"77941","low":"77893","close":"77898","volume":"6.3019"},{"time":1793516400000,"open":"77898","high":"77898","low":"77858","close":"77858","volume":"1.1257"},{"time":1793516700000,"open":"77858","high":"77888","low":"77844","close":"77844","volume":"4.9946"},{"time":1793517000000,"open":"77844","high":"77845","low":"77799","close":"77799","volume":"8.7406"},{"time":1793517300000,"open":"77799","high":"77799","low":"77725","close":"77755","volume":"20.61069999999999"},{"time":1793517600000,"open":"77755","high":"77779","low":"77725","close":"77760","volume":"6.9435"},{"time":1793517900000,"open":"77760","high":"77789","low":"77758","close":"77789","volume":"1.0267"},{"time":1793518200000,"open":"77789","high":"77791","low":"77766","close":"77790","volume":"2.847699999999999"},{"time":1793518500000,"open":"77790","high":"77794","low":"77771","close":"77771","volume":"2.2455"},{"time":1793518800000,"open":"77771","high":"77775","low":"77768","close":"77772","volume":"3.884800000000003"},{"time":1793519100000,"open":"77772","high":"77794","low":"77754","close":"77793","volume":"3.383999999999999"},{"time":1793519400000,"open":"77793","high":"77860","low":"77793","close":"77839","volume":"4.345499999999998"},{"time":1793519700000,"open":"77839","high":"77861","low":"77839","close":"77858","volume":"2.926599999999999"},{"time":1793520000000,"open":"77858","high":"77899","low":"77849","close":"77854","volume":"5.5559"},{"time":1793520300000,"open":"77854","high":"77883","low":"77840","close":"77841","volume":"3.429599999999999"},{"time":1793520600000,"open":"77841","high":"77841","low":"77795","close":"77798","volume":"4.8875"},{"time":1793520900000,"open":"77798","high":"77814","low":"77789","close":"77814","volume":"10.1464"},{"time":1793521200000,"open":"77814","high":"77893","low":"77814","close":"77887","volume":"13.1259"},{"time":1793521500000,"open":"77887","high":"77889","low":"77870","close":"77888","volume":"1.893399999999999"},{"time":1793521800000,"open":"77888","high":"78015","low":"77888","close":"77995","volume":"58.8309000000001"},{"time":1793522100000,"open":"77995","high":"78083","low":"77986","close":"78003","volume":"11.34379999999999"},{"time":1793522400000,"open":"78003","high":"78075","low":"77998","close":"78057","volume":"6.0214"},{"time":1793522700000,"open":"78057","high":"78135","low":"78057","close":"78124","volume":"8.13660000000001"},{"time":1793523000000,"open":"78124","high":"78124","low":"78074","close":"78074","volume":"7.8408"},{"time":1793523300000,"open":"78074","high":"78149","low":"78054","close":"78137","volume":"15.49130000000001"},{"time":1793523600000,"open":"78137","high":"78149","low":"78083","close":"78104","volume":"7.524"},{"time":1793523900000,"open":"78104","high":"78112","low":"78048","close":"78066","volume":"9.7325"},{"time":1793524200000,"open":"78066","high":"78130","low":"78066","close":"78080","volume":"10.5034"},{"time":1793524500000,"open":"78080","high":"78107","low":"78076","close":"78078","volume":"6.0207"},{"time":1793524800000,"open":"78078","high":"78106","low":"77990","close":"77990","volume":"8.1379"},{"time":1793525100000,"open":"77990","high":"78003","low":"77860","close":"77908","volume":"14.48389999999998"},{"time":1793525400000,"open":"77908","high":"77916","low":"77842","close":"77857","volume":"5.68"},{"time":1793525700000,"open":"77857","high":"77983","low":"77857","close":"77956","volume":"6.6187"},{"time":1793526000000,"open":"77956","high":"77978","low":"77912","close":"77957","volume":"6.703"},{"time":1793526300000,"open":"77957","high":"78017","low":"77955","close":"78001","volume":"3.975899999999998"},{"time":1793526600000,"open":"78001","high":"78019","low":"77986","close":"77991","volume":"2.2058"},{"time":1793526900000,"open":"77991","high":"78019","low":"77991","close":"78010","volume":"1.0228"},{"time":1793527200000,"open":"78010","high":"78014","low":"77968","close":"77993","volume":"2.6923"},{"time":1793527500000,"open":"77993","high":"78064","low":"77971","close":"78045","volume":"5.8148"},{"time":1793527800000,"open":"78045","high":"78053","low":"78035","close":"78041","volume":"1.1033"},{"time":1793528100000,"open":"78041","high":"78048","low":"78016","close":"78041","volume":"2.6294"},{"time":1793528400000,"open":"78041","high":"78048","low":"78007","close":"78013","volume":"53.2223"},{"time":1793528700000,"open":"78013","high":"78018","low":"78011","close":"78016","volume":"1.5797"},{"time":1793529000000,"open":"78016","high":"78017","low":"77933","close":"77963","volume":"3.685099999999999"},{"time":1793529300000,"open":"77963","high":"77963","low":"77953","close":"77954","volume":"2.071899999999999"},{"time":1793529600000,"open":"77954","high":"77956","low":"77925","close":"77930","volume":"2.662099999999999"},{"time":1793529900000,"open":"77930","high":"77946","low":"77903","close":"77929","volume":"13.0406"},{"time":1793530200000,"open":"77929","high":"77929","low":"77894","close":"77894","volume":"3.073599999999998"},{"time":1793530500000,"open":"77894","high":"77926","low":"77888","close":"77923","volume":"2.1313"},{"time":1793530800000,"open":"77923","high":"77929","low":"77910","close":"77912","volume":"0.9689"},{"time":1793531100000,"open":"77912","high":"77912","low":"77866","close":"77873","volume":"1.6635"},{"time":1793531400000,"open":"77873","high":"77895","low":"77871","close":"77883","volume":"1.7509"},{"time":1793531700000,"open":"77883","high":"77907","low":"77876","close":"77888","volume":"6.2117"},{"time":1793532000000,"open":"77888","high":"77900","low":"77883","close":"77896","volume":"0.9772"},{"time":1793532300000,"open":"77896","high":"77902","low":"77895","close":"77897","volume":"0.807"},{"time":1793532600000,"open":"77897","high":"77897","low":"77826","close":"77826","volume":"5.35"},{"time":1793532900000,"open":"77826","high":"77842","low":"77796","close":"77842","volume":"7.4692"},{"time":1793533200000,"open":"77842","high":"77862","low":"77829","close":"77848","volume":"1.1432"},{"time":1793533500000,"open":"77848","high":"77856","low":"77818","close":"77818","volume":"1.3301"},{"time":1793533800000,"open":"77818","high":"77849","low":"77818","close":"77845","volume":"2.2125"},{"time":1793534100000,"open":"77845","high":"77859","low":"77844","close":"77859","volume":"5.0417"},{"time":1793534400000,"open":"77859","high":"77921","low":"77859","close":"77882","volume":"9.57810000000001"},{"time":1793534700000,"open":"77882","high":"77920","low":"77871","close":"77872","volume":"5.1193"},{"time":1793535000000,"open":"77872","high":"77884","low":"77850","close":"77853","volume":"3.102599999999999"},{"time":1793535300000,"open":"77853","high":"77853","low":"77645","close":"77689","volume":"94.3997"},{"time":1793535600000,"open":"77689","high":"77743","low":"77676","close":"77743","volume":"9.7306"},{"time":1793535900000,"open":"77743","high":"77772","low":"77700","close":"77749","volume":"11.09409999999999"},{"time":1793536200000,"open":"77749","high":"77750","low":"77699","close":"77734","volume":"7.887"},{"time":1793536500000,"open":"77734","high":"77782","low":"77730","close":"77781","volume":"9.6459"},{"time":1793536800000,"open":"77781","high":"77816","low":"77761","close":"77803","volume":"6.6534"},{"time":1793537100000,"open":"77803","high":"77807","low":"77771","close":"77784","volume":"6.9739"},{"time":1793537400000,"open":"77784","high":"77819","low":"77778","close":"77779","volume":"4.844"},{"time":1793537700000,"open":"77779","high":"77807","low":"77778","close":"77780","volume":"2.481599999999999"},{"time":1793538000000,"open":"77780","high":"77919","low":"77780","close":"77881","volume":"16.7503"},{"time":1793538300000,"open":"77881","high":"77926","low":"77859","close":"77896","volume":"8.2778"},{"time":1793538600000,"open":"77896","high":"77900","low":"77885","close":"77890","volume":"4.478000000000002"},{"time":1793538900000,"open":"77890","high":"77908","low":"77886","close":"77896","volume":"6.1989"},{"time":1793539200000,"open":"77896","high":"77900","low":"77852","close":"77860","volume":"6.426"},{"time":1793539500000,"open":"77860","high":"77887","low":"77833","close":"77869","volume":"3.712799999999999"},{"time":1793539800000,"open":"77869","high":"77941","low":"77852","close":"77910","volume":"4.9506"},{"time":1793540100000,"open":"77910","high":"77912","low":"77827","close":"77831","volume":"10.80540000000001"},{"time":1793540400000,"open":"77831","high":"77868","low":"77830","close":"77854","volume":"1.2202"},{"time":1793540700000,"open":"77854","high":"77863","low":"77827","close":"77853","volume":"2.351099999999999"},{"time":1793541000000,"open":"77853","high":"77853","low":"77809","close":"77821","volume":"1.431399999999999"},{"time":1793541300000,"open":"77821","high":"77929","low":"77807","close":"77924","volume":"4.404599999999996"},{"time":1793541600000,"open":"77924","high":"77924","low":"77813","close":"77853","volume":"18.85129999999999"},{"time":1793541900000,"open":"77853","high":"77943","low":"77853","close":"77856","volume":"4.348099999999997"},{"time":1793542200000,"open":"77856","high":"77960","low":"77856","close":"77960","volume":"11.12939999999999"},{"time":1793542500000,"open":"77960","high":"78032","low":"77878","close":"77976","volume":"34.77899999999999"},{"time":1793542800000,"open":"77976","high":"78004","low":"77943","close":"77951","volume":"4.441199999999999"},{"time":1793543100000,"open":"77951","high":"77960","low":"77916","close":"77919","volume":"2.115"},{"time":1793543400000,"open":"77919","high":"77937","low":"77912","close":"77912","volume":"3.037"},{"time":1793543700000,"open":"77912","high":"77929","low":"77909","close":"77928","volume":"3.4379"},{"time":1793544000000,"open":"77928","high":"77964","low":"77922","close":"77949","volume":"4.9409"},{"time":1793544300000,"open":"77949","high":"77967","low":"77913","close":"77945","volume":"10.8286"},{"time":1793544600000,"open":"77945","high":"77984","low":"77920","close":"77920","volume":"11.44329999999999"},{"time":1793544900000,"open":"77920","high":"77941","low":"77914","close":"77941","volume":"3.8125"},{"time":1793545200000,"open":"77941","high":"77948","low":"77915","close":"77927","volume":"4.379100000000003"},{"time":1793545500000,"open":"77927","high":"77970","low":"77917","close":"77968","volume":"2.812299999999999"},{"time":1793545800000,"open":"77968","high":"77972","low":"77958","close":"77962","volume":"2.3122"},{"time":1793546100000,"open":"77962","high":"77976","low":"77944","close":"77960","volume":"0.8271"},{"time":1793546400000,"open":"77960","high":"77967","low":"77938","close":"77938","volume":"2.7277"},{"time":1793546700000,"open":"77938","high":"77990","low":"77890","close":"77956","volume":"28.5202"},{"time":1793547000000,"open":"77956","high":"77956","low":"77918","close":"77949","volume":"8.2699"},{"time":1793547300000,"open":"77949","high":"78023","low":"77949","close":"77955","volume":"13.8527"},{"time":1793547600000,"open":"77955","high":"77977","low":"77938","close":"77941","volume":"9.1472"},{"time":1793547900000,"open":"77941","high":"77965","low":"77925","close":"77926","volume":"10.3079"},{"time":1793548200000,"open":"77926","high":"77929","low":"77887","close":"77887","volume":"2.1038"},{"time":1793548500000,"open":"77887","high":"77889","low":"77870","close":"77875","volume":"1.482"},{"time":1793548800000,"open":"77875","high":"77912","low":"77875","close":"77910","volume":"18.5876"},{"time":1793549100000,"open":"77910","high":"77922","low":"77895","close":"77896","volume":"3.614199999999999"},{"time":1793549400000,"open":"77896","high":"77911","low":"77863","close":"77900","volume":"7.3229"},{"time":1793549700000,"open":"77900","high":"77975","low":"77899","close":"77914","volume":"6.92830000000001"},{"time":1793550000000,"open":"77914","high":"77997","low":"77910","close":"77990","volume":"1.7563"},{"time":1793550300000,"open":"77990","high":"78026","low":"77964","close":"77991","volume":"5.247"},{"time":1793550600000,"open":"77991","high":"77991","low":"77964","close":"77971","volume":"0.8719"},{"time":1793550900000,"open":"77971","high":"77984","low":"77935","close":"77979","volume":"2.3428"},{"time":1793551200000,"open":"77979","high":"77989","low":"77973","close":"77973","volume":"3.825699999999999"},{"time":1793551500000,"open":"77973","high":"78013","low":"77967","close":"78012","volume":"1.6768"},{"time":1793551800000,"open":"78012","high":"78043","low":"78012","close":"78022","volume":"4.9992"},{"time":1793552100000,"open":"78022","high":"78042","low":"78022","close":"78039","volume":"0.8781"},{"time":1793552400000,"open":"78039","high":"78041","low":"78026","close":"78032","volume":"4.153"},{"time":1793552700000,"open":"78032","high":"78041","low":"77993","close":"78022","volume":"18.21439999999999"},{"time":1793553000000,"open":"78022","high":"78054","low":"78022","close":"78053","volume":"0.8212"},{"time":1793553300000,"open":"78053","high":"78079","low":"77976","close":"78004","volume":"15.76419999999999"},{"time":1793553600000,"open":"78004","high":"78021","low":"77988","close":"78010","volume":"3.1316"},{"time":1793553900000,"open":"78010","high":"78036","low":"78009","close":"78035","volume":"0.8385"},{"time":1793554200000,"open":"78035","high":"78035","low":"78024","close":"78033","volume":"1.945"},{"time":1793554500000,"open":"78033","high":"78035","low":"78019","close":"78019","volume":"1.0204"},{"time":1793554800000,"open":"78019","high":"78019","low":"77966","close":"77966","volume":"4.5612"},{"time":1793555100000,"open":"77966","high":"77979","low":"77921","close":"77944","volume":"3.702399999999999"},{"time":1793555400000,"open":"77944","high":"77949","low":"77936","close":"77940","volume":"1.3748"},{"time":1793555700000,"open":"77940","high":"77940","low":"77856","close":"77877","volume":"3.423499999999997"},{"time":1793556000000,"open":"77877","high":"77893","low":"77838","close":"77866","volume":"3.566499999999999"},{"time":1793556300000,"open":"77866","high":"77888","low":"77853","close":"77866","volume":"2.399499999999999"},{"time":1793556600000,"open":"77866","high":"77875","low":"77856","close":"77858","volume":"1.0055"},{"time":1793556900000,"open":"77858","high":"77879","low":"77830","close":"77837","volume":"2.264199999999999"},{"time":1793557200000,"open":"77837","high":"77847","low":"77824","close":"77827","volume":"16.0961"},{"time":1793557500000,"open":"77827","high":"77843","low":"77826","close":"77842","volume":"3.983300000000001"},{"time":1793557800000,"open":"77842","high":"77846","low":"77836","close":"77846","volume":"11.7799"},{"time":1793558100000,"open":"77846","high":"77846","low":"77845","close":"77846","volume":"61.6243"},{"time":1793558400000,"open":"77846","high":"77846","low":"77828","close":"77845","volume":"0.7857"},{"time":1793558700000,"open":"77845","high":"77846","low":"77811","close":"77811","volume":"14.86800000000002"},{"time":1793559000000,"open":"77811","high":"77811","low":"77752","close":"77763","volume":"10.5725"},{"time":1793559300000,"open":"77763","high":"77788","low":"77751","close":"77774","volume":"5.1156"},{"time":1793559600000,"open":"77774","high":"77800","low":"77752","close":"77796","volume":"4.252600000000001"},{"time":1793559900000,"open":"77796","high":"77797","low":"77521","close":"77606","volume":"35.49720000000004"},{"time":1793560200000,"open":"77606","high":"77666","low":"77541","close":"77606","volume":"8.2213"},{"time":1793560500000,"open":"77606","high":"77664","low":"77582","close":"77646","volume":"11.89860000000002"},{"time":1793560800000,"open":"77646","high":"77689","low":"77646","close":"77675","volume":"3.1994"},{"time":1793561100000,"open":"77675","high":"77744","low":"77672","close":"77713","volume":"25.4406"},{"time":1793561400000,"open":"77713","high":"77729","low":"77628","close":"77634","volume":"16.7547"},{"time":1793561700000,"open":"77634","high":"77678","low":"77634","close":"77665","volume":"39.8982"},{"time":1793562000000,"open":"77665","high":"77674","low":"77623","close":"77669","volume":"2.5823"},{"time":1793562300000,"open":"77669","high":"77669","low":"77622","close":"77649","volume":"4.9106"},{"time":1793562600000,"open":"77649","high":"77674","low":"77640","close":"77652","volume":"14.3589"},{"time":1793562900000,"open":"77652","high":"77709","low":"77616","close":"77694","volume":"134.9682000000001"},{"time":1793563200000,"open":"77694","high":"77744","low":"77643","close":"77687","volume":"36.29359999999999"},{"time":1793563500000,"open":"77687","high":"77723","low":"77687","close":"77717","volume":"39.95180000000001"},{"time":1793563800000,"open":"77717","high":"77717","low":"77662","close":"77673","volume":"35.05980000000002"},{"time":1793564100000,"open":"77673","high":"77690","low":"77614","close":"77619","volume":"34.33710000000001"},{"time":1793564400000,"open":"77619","high":"77646","low":"77603","close":"77643","volume":"26.7024"},{"time":1793564700000,"open":"77643","high":"77702","low":"77636","close":"77697","volume":"2.9036"},{"time":1793565000000,"open":"77697","high":"77743","low":"77693","close":"77727","volume":"2.665899999999999"},{"time":1793565300000,"open":"77727","high":"77769","low":"77720","close":"77766","volume":"3.3979"},{"time":1793565600000,"open":"77766","high":"77792","low":"77763","close":"77768","volume":"3.236899999999999"},{"time":1793565900000,"open":"77768","high":"77807","low":"77768","close":"77807","volume":"2.9577"},{"time":1793566200000,"open":"77807","high":"77828","low":"77798","close":"77822","volume":"7.7386"},{"time":1793566500000,"open":"77822","high":"77822","low":"77795","close":"77795","volume":"2.338299999999999"},{"time":1793566800000,"open":"77795","high":"77840","low":"77795","close":"77840","volume":"3.2984"},{"time":1793567100000,"open":"77840","high":"77849","low":"77821","close":"77846","volume":"7.1609"},{"time":1793567400000,"open":"77846","high":"77846","low":"77773","close":"77796","volume":"32.0603"},{"time":1793567700000,"open":"77796","high":"77798","low":"77719","close":"77719","volume":"24.3557"},{"time":1793568000000,"open":"77719","high":"77790","low":"77719","close":"77785","volume":"16.8546"},{"time":1793568300000,"open":"77785","high":"77820","low":"77774","close":"77814","volume":"29.32340000000001"},{"time":1793568600000,"open":"77814","high":"77838","low":"77813","close":"77836","volume":"4.9119"},{"time":1793568900000,"open":"77836","high":"77847","low":"77833","close":"77845","volume":"6.6777"},{"time":1793569200000,"open":"77845","high":"77853","low":"77840","close":"77852","volume":"29.50350000000001"},{"time":1793569500000,"open":"77852","high":"77874","low":"77844","close":"77865","volume":"13.2064"},{"time":1793569800000,"open":"77865","high":"77867","low":"77779","close":"77798","volume":"3.7147"},{"time":1793570100000,"open":"77798","high":"77821","low":"77784","close":"77785","volume":"1.8719"},{"time":1793570400000,"open":"77785","high":"77810","low":"77773","close":"77773","volume":"3.1033"},{"time":1793570700000,"open":"77773","high":"77773","low":"77675","close":"77754","volume":"6.3706"},{"time":1793571000000,"open":"77754","high":"77757","low":"77704","close":"77707","volume":"5.65190000000001"},{"time":1793571300000,"open":"77707","high":"77707","low":"77602","close":"77602","volume":"2.181199999999999"},{"time":1793571600000,"open":"77602","high":"77602","low":"77504","close":"77583","volume":"16.15279999999997"},{"time":1793571900000,"open":"77583","high":"77590","low":"77552","close":"77587","volume":"2.438299999999999"},{"time":1793572200000,"open":"77587","high":"77684","low":"77582","close":"77680","volume":"8.71690000000001"},{"time":1793572500000,"open":"77680","high":"77688","low":"77641","close":"77678","volume":"2.327299999999999"},{"time":1793572800000,"open":"77678","high":"77710","low":"77678","close":"77710","volume":"6.7923"},{"time":1793573100000,"open":"77710","high":"77728","low":"77699","close":"77722","volume":"2.885599999999999"},{"time":1793573400000,"open":"77722","high":"77762","low":"77721","close":"77762","volume":"2.480099999999999"},{"time":1793573700000,"open":"77762","high":"77783","low":"77713","close":"77714","volume":"4.382399999999999"},{"time":1793574000000,"open":"77714","high":"77855","low":"77714","close":"77838","volume":"5.93589999999999"},{"time":1793574300000,"open":"77838","high":"77956","low":"77800","close":"77941","volume":"16.37289999999999"},{"time":1793574600000,"open":"77941","high":"78124","low":"77918","close":"78033","volume":"30.4166"},{"time":1793574900000,"open":"78033","high":"78072","low":"77970","close":"77981","volume":"24.09609999999999"},{"time":1793575200000,"open":"77981","high":"77996","low":"77959","close":"77960","volume":"1.3891"},{"time":1793575500000,"open":"77960","high":"78004","low":"77946","close":"77988","volume":"4.9296"},{"time":1793575800000,"open":"77988","high":"78093","low":"77964","close":"78093","volume":"8.7658"},{"time":1793576100000,"open":"78093","high":"78300","low":"78085","close":"78222","volume":"38.64989999999995"},{"time":1793576400000,"open":"78222","high":"78239","low":"78156","close":"78227","volume":"22.7425"},{"time":1793576700000,"open":"78227","high":"78234","low":"78168","close":"78194","volume":"5.0436"},{"time":1793577000000,"open":"78194","high":"78252","low":"78189","close":"78222","volume":"3.636599999999997"},{"time":1793577300000,"open":"78222","high":"78266","low":"78222","close":"78236","volume":"5.8617"},{"time":1793577600000,"open":"78236","high":"78422","low":"78236","close":"78342","volume":"52.9325000000001"},{"time":1793577900000,"open":"78342","high":"78360","low":"78142","close":"78168","volume":"32.39890000000001"},{"time":1793578200000,"open":"78168","high":"78177","low":"78041","close":"78041","volume":"13.3395"},{"time":1793578500000,"open":"78041","high":"78118","low":"77936","close":"77946","volume":"6.9497"},{"time":1793578800000,"open":"77946","high":"77984","low":"77936","close":"77970","volume":"5.8876"},{"time":1793579100000,"open":"77970","high":"78102","low":"77968","close":"78089","volume":"10.1131"},{"time":1793579400000,"open":"78089","high":"78097","low":"77946","close":"77950","volume":"2.444499999999998"},{"time":1793579700000,"open":"77950","high":"77998","low":"77930","close":"77987","volume":"1.8735"},{"time":1793580000000,"open":"77987","high":"78026","low":"77962","close":"78008","volume":"0.855199999999999"},{"time":1793580300000,"open":"78008","high":"78091","low":"77969","close":"78064","volume":"1.1841"},{"time":1793580600000,"open":"78064","high":"78101","low":"77990","close":"77990","volume":"1.924999999999998"},{"time":1793580900000,"open":"77990","high":"78090","low":"77979","close":"78031","volume":"4.221400000000003"},{"time":1793581200000,"open":"78031","high":"78152","low":"77995","close":"78145","volume":"10.6448"},{"time":1793581500000,"open":"78145","high":"78331","low":"78112","close":"78268","volume":"8.827"},{"time":1793581800000,"open":"78268","high":"78400","low":"78223","close":"78371","volume":"6.6262"},{"time":1793582100000,"open":"78371","high":"78388","low":"78229","close":"78279","volume":"8.64880000000001"},{"time":1793582400000,"open":"78279","high":"78499","low":"78279","close":"78461","volume":"7.9909"},{"time":1793582700000,"open":"78461","high":"78519","low":"78361","close":"78388","volume":"6.4517"},{"time":1793583000000,"open":"78388","high":"78491","low":"78338","close":"78415","volume":"9.00360000000001"},{"time":1793583300000,"open":"78415","high":"78486","low":"78372","close":"78465","volume":"2.459499999999999"},{"time":1793583600000,"open":"78465","high":"78505","low":"78434","close":"78471","volume":"3.209899999999998"},{"time":1793583900000,"open":"78471","high":"78481","low":"78418","close":"78419","volume":"1.412299999999999"},{"time":1793584200000,"open":"78419","high":"78447","low":"78343","close":"78343","volume":"4.88800000000001"},{"time":1793584500000,"open":"78343","high":"78388","low":"78294","close":"78304","volume":"4.412499999999998"},{"time":1793584800000,"open":"78304","high":"78334","low":"78236","close":"78265","volume":"2.603199999999998"},{"time":1793585100000,"open":"78265","high":"78390","low":"78264","close":"78358","volume":"66.0103000000001"},{"time":1793585400000,"open":"78358","high":"78358","low":"78278","close":"78281","volume":"1.970099999999998"},{"time":1793585700000,"open":"78281","high":"78374","low":"78266","close":"78360","volume":"4.68"},{"time":1793586000000,"open":"78360","high":"78390","low":"78344","close":"78364","volume":"3.073399999999998"},{"time":1793586300000,"open":"78364","high":"78421","low":"78333","close":"78414","volume":"2.4057"},{"time":1793586600000,"open":"78414","high":"78460","low":"78338","close":"78338","volume":"5.441"},{"time":1793586900000,"open":"78338","high":"78367","low":"78283","close":"78363","volume":"3.307799999999998"},{"time":1793587200000,"open":"78363","high":"78419","low":"78344","close":"78344","volume":"0.4011999999999999"},{"time":1793587500000,"open":"78344","high":"78413","low":"78317","close":"78413","volume":"7.2154"},{"time":1793587800000,"open":"78413","high":"78415","low":"78312","close":"78312","volume":"1.3284"},{"time":1793588100000,"open":"78312","high":"78352","low":"78303","close":"78351","volume":"1.5842"},{"time":1793588400000,"open":"78351","high":"78396","low":"78329","close":"78396","volume":"4.310000000000002"},{"time":1793588700000,"open":"78396","high":"78433","low":"78349","close":"78433","volume":"10.06429999999999"},{"time":1793589000000,"open":"78433","high":"78475","low":"78412","close":"78422","volume":"11.9008"},{"time":1793589300000,"open":"78422","high":"78445","low":"78404","close":"78423","volume":"1.826999999999999"},{"time":1793589600000,"open":"78423","high":"78608","low":"78422","close":"78591","volume":"26.5838"},{"time":1793589900000,"open":"78591","high":"78679","low":"78482","close":"78575","volume":"40.47169999999995"},{"time":1793590200000,"open":"78575","high":"78596","low":"78491","close":"78533","volume":"9.10830000000001"},{"time":1793590500000,"open":"78533","high":"78633","low":"78530","close":"78623","volume":"4.333700000000007"},{"time":1793590800000,"open":"78623","high":"78628","low":"78520","close":"78551","volume":"4.372799999999999"},{"time":1793591100000,"open":"78551","high":"78759","low":"78536","close":"78559","volume":"27.33399999999994"},{"time":1793591400000,"open":"78559","high":"78559","low":"78512","close":"78540","volume":"8.2491"},{"time":1793591700000,"open":"78540","high":"78617","low":"78518","close":"78519","volume":"3.573799999999998"},{"time":1793592000000,"open":"78519","high":"78538","low":"78481","close":"78482","volume":"4.7245"},{"time":1793592300000,"open":"78482","high":"78506","low":"78464","close":"78478","volume":"2.794999999999999"},{"time":1793592600000,"open":"78478","high":"78611","low":"78478","close":"78575","volume":"2.923699999999998"},{"time":1793592900000,"open":"78575","high":"78614","low":"78541","close":"78567","volume":"2.119299999999997"},{"time":1793593200000,"open":"78567","high":"78588","low":"78487","close":"78487","volume":"1.818599999999998"},{"time":1793593500000,"open":"78487","high":"78515","low":"78473","close":"78500","volume":"0.8865"},{"time":1793593800000,"open":"78500","high":"78522","low":"78429","close":"78435","volume":"1.4365"},{"time":1793594100000,"open":"78435","high":"78435","low":"78406","close":"78419","volume":"1.8218"},{"time":1793594400000,"open":"78419","high":"78419","low":"78361","close":"78361","volume":"3.298499999999999"},{"time":1793594700000,"open":"78361","high":"78423","low":"78338","close":"78397","volume":"1.997899999999999"},{"time":1793595000000,"open":"78397","high":"78397","low":"78301","close":"78348","volume":"49.3019"},{"time":1793595300000,"open":"78348","high":"78354","low":"78295","close":"78298","volume":"9.6793"},{"time":1793595600000,"open":"78298","high":"78322","low":"78258","close":"78268","volume":"1.7195"},{"time":1793595900000,"open":"78268","high":"78339","low":"78268","close":"78339","volume":"0.5158"},{"time":1793596200000,"open":"78339","high":"78339","low":"78138","close":"78212","volume":"7.3625"},{"time":1793596500000,"open":"78212","high":"78231","low":"78151","close":"78175","volume":"6.7675"},{"time":1793596800000,"open":"78175","high":"78267","low":"78172","close":"78267","volume":"7.182"},{"time":1793597100000,"open":"78267","high":"78267","low":"78184","close":"78253","volume":"1.984199999999999"},{"time":1793597400000,"open":"78253","high":"78305","low":"78200","close":"78299","volume":"1.507799999999999"},{"time":1793597700000,"open":"78299","high":"78304","low":"78252","close":"78274","volume":"0.5558"},{"time":1793598000000,"open":"78274","high":"78361","low":"78253","close":"78361","volume":"1.5364"},{"time":1793598300000,"open":"78361","high":"78361","low":"78293","close":"78308","volume":"4.6602"},{"time":1793598600000,"open":"78308","high":"78314","low":"78267","close":"78279","volume":"8.4751"},{"time":1793598900000,"open":"78279","high":"78286","low":"78248","close":"78268","volume":"2.553599999999999"},{"time":1793599200000,"open":"78268","high":"78293","low":"78207","close":"78220","volume":"4.038899999999999"},{"time":1793599500000,"open":"78220","high":"78279","low":"78216","close":"78232","volume":"5.3494"},{"time":1793599800000,"open":"78232","high":"78232","low":"78169","close":"78208","volume":"3.209899999999999"},{"time":1793600100000,"open":"78208","high":"78209","low":"78132","close":"78142","volume":"0.671"},{"time":1793600400000,"open":"78142","high":"78159","low":"78081","close":"78106","volume":"5.2485"},{"time":1793600700000,"open":"78106","high":"78109","low":"78077","close":"78081","volume":"2.7442"},{"time":1793601000000,"open":"78081","high":"78110","low":"78063","close":"78092","volume":"6.7781"},{"time":1793601300000,"open":"78092","high":"78096","low":"78071","close":"78072","volume":"0.7053"},{"time":1793601600000,"open":"78072","high":"78076","low":"78041","close":"78045","volume":"10.841"},{"time":1793601900000,"open":"78045","high":"78120","low":"78033","close":"78099","volume":"5.3042"},{"time":1793602200000,"open":"78099","high":"78113","low":"78041","close":"78041","volume":"3.433899999999999"},{"time":1793602500000,"open":"78041","high":"78093","low":"78024","close":"78057","volume":"4.045"},{"time":1793602800000,"open":"78057","high":"78152","low":"78057","close":"78078","volume":"4.7576"},{"time":1793603100000,"open":"78078","high":"78132","low":"78065","close":"78072","volume":"4.407000000000004"},{"time":1793603400000,"open":"78072","high":"78081","low":"78024","close":"78025","volume":"8.6827"},{"time":1793603700000,"open":"78025","high":"78077","low":"77975","close":"78017","volume":"14.728"},{"time":1793604000000,"open":"78017","high":"78099","low":"78010","close":"78018","volume":"6.3422"},{"time":1793604300000,"open":"78018","high":"78044","low":"77980","close":"78006","volume":"11.0013"},{"time":1793604600000,"open":"78006","high":"78006","low":"77967","close":"77968","volume":"5.9243"},{"time":1793604900000,"open":"77968","high":"77995","low":"77957","close":"77995","volume":"1.0193"},{"time":1793605200000,"open":"77995","high":"77997","low":"77931","close":"77935","volume":"4.8177"},{"time":1793605500000,"open":"77935","high":"77945","low":"77810","close":"77887","volume":"25.2152"},{"time":1793605800000,"open":"77887","high":"78018","low":"77883","close":"78015","volume":"6.1385"},{"time":1793606100000,"open":"78015","high":"78062","low":"77982","close":"78009","volume":"13.5351"},{"time":1793606400000,"open":"78009","high":"78095","low":"77961","close":"78091","volume":"29.13969999999999"},{"time":1793606700000,"open":"78091","high":"78157","low":"78078","close":"78081","volume":"13.31429999999999"},{"time":1793607000000,"open":"78081","high":"78088","low":"78027","close":"78032","volume":"4.5806"},{"time":1793607300000,"open":"78032","high":"78068","low":"77992","close":"77992","volume":"6.1643"},{"time":1793607600000,"open":"77992","high":"78065","low":"77972","close":"78016","volume":"4.5267"},{"time":1793607900000,"open":"78016","high":"78066","low":"77985","close":"78054","volume":"3.532499999999999"},{"time":1793608200000,"open":"78054","high":"78121","low":"78045","close":"78064","volume":"3.383600000000003"},{"time":1793608500000,"open":"78064","high":"78201","low":"78046","close":"78199","volume":"4.9372"},{"time":1793608800000,"open":"78199","high":"78292","low":"78173","close":"78182","volume":"7.99870000000001"},{"time":1793609100000,"open":"78182","high":"78267","low":"78170","close":"78256","volume":"2.235399999999999"},{"time":1793609400000,"open":"78256","high":"78271","low":"78151","close":"78158","volume":"2.6305"},{"time":1793609700000,"open":"78158","high":"78160","low":"78130","close":"78135","volume":"5.3984"},{"time":1793610000000,"open":"78135","high":"78245","low":"78135","close":"78197","volume":"5.2364"},{"time":1793610300000,"open":"78197","high":"78239","low":"78160","close":"78183","volume":"5.2485"},{"time":1793610600000,"open":"78183","high":"78221","low":"78143","close":"78147","volume":"3.046899999999998"},{"time":1793610900000,"open":"78147","high":"78185","low":"78119","close":"78128","volume":"5.5739"},{"time":1793611200000,"open":"78128","high":"78128","low":"78064","close":"78100","volume":"4.176799999999997"},{"time":1793611500000,"open":"78100","high":"78100","low":"78025","close":"78025","volume":"1.782"},{"time":1793611800000,"open":"78025","high":"78039","low":"77973","close":"78013","volume":"6.0913"},{"time":1793612100000,"open":"78013","high":"78013","low":"77925","close":"78003","volume":"6.0269"},{"time":1793612400000,"open":"78003","high":"78008","low":"77962","close":"77990","volume":"17.62759999999998"},{"time":1793612700000,"open":"77990","high":"78088","low":"77990","close":"78069","volume":"8.499"},{"time":1793613000000,"open":"78069","high":"78087","low":"78029","close":"78031","volume":"13.8479"},{"time":1793613300000,"open":"78031","high":"78038","low":"77968","close":"77974","volume":"1.718399999999998"},{"time":1793613600000,"open":"77974","high":"77974","low":"77877","close":"77905","volume":"40.7764"},{"time":1793613900000,"open":"77905","high":"77923","low":"77858","close":"77914","volume":"9.8008"},{"time":1793614200000,"open":"77914","high":"77950","low":"77875","close":"77891","volume":"30.75189999999998"},{"time":1793614500000,"open":"77891","high":"77916","low":"77853","close":"77913","volume":"35.67180000000001"},{"time":1793614800000,"open":"77913","high":"77939","low":"77879","close":"77884","volume":"6.585"},{"time":1793615100000,"open":"77884","high":"77905","low":"77873","close":"77878","volume":"2.317599999999999"},{"time":1793615400000,"open":"77878","high":"77942","low":"77869","close":"77942","volume":"2.890599999999999"},{"time":1793615700000,"open":"77942","high":"77942","low":"77865","close":"77903","volume":"5.6981"},{"time":1793616000000,"open":"77903","high":"77915","low":"77864","close":"77887","volume":"6.42109999999999"},{"time":1793616300000,"open":"77887","high":"77961","low":"77858","close":"77932","volume":"4.242799999999998"},{"time":1793616600000,"open":"77932","high":"77951","low":"77883","close":"77883","volume":"2.517599999999999"},{"time":1793616900000,"open":"77883","high":"77883","low":"77850","close":"77873","volume":"3.575999999999999"},{"time":1793617200000,"open":"77873","high":"77921","low":"77850","close":"77851","volume":"2.79900000"},{"time":1793617500000,"open":"77851","high":"77893","low":"77842","close":"77842","volume":"5.29750000"},{"time":1793617800000,"open":"77842","high":"77882","low":"77773","close":"77856","volume":"42.64080000000"},{"time":1793618100000,"open":"77856","high":"77861","low":"77737","close":"77771","volume":"67.09920000000"},{"time":1793618400000,"open":"77771","high":"77816.0","low":"77754","close":"77803","volume":"4.73870000"},{"time":1793618700000,"open":"77803","high":"77803","low":"77737.0","close":"77753","volume":"15.38810000"},{"time":1793619000000,"open":"77753","high":"77781","low":"77721","close":"77753","volume":"14.47440000"},{"time":1793619300000,"open":"77753","high":"77868","low":"77750","close":"77858","volume":"40.85370000"},{"time":1793619600000,"open":"77858","high":"77858","low":"77769","close":"77769","volume":"30.58370000"},{"time":1793619900000,"open":"77769","high":"77773.0","low":"77682","close":"77719.0","volume":"27.50770000"},{"time":1793620200000,"open":"77719.0","high":"77792","low":"77705","close":"77769","volume":"5.98490000"},{"time":1793620500000,"open":"77769","high":"77816","low":"77763","close":"77786","volume":"23.16350000"},{"time":1793620800000,"open":"77786","high":"77811","low":"77767","close":"77780","volume":"9.36990000"},{"time":1793621100000,"open":"77780","high":"77960","low":"77773","close":"77902","volume":"23.95900000"},{"time":1793621400000,"open":"77902","high":"77958","low":"77887","close":"77944","volume":"8.96810000"},{"time":1793621700000,"open":"77944","high":"78013","low":"77924","close":"77945","volume":"6.39890000"},{"time":1793622000000,"open":"77945","high":"77959","low":"77910","close":"77943.0","volume":"2.03200000"},{"time":1793622300000,"open":"77943.0","high":"77949","low":"77894","close":"77894","volume":"1.77770000"},{"time":1793622600000,"open":"77894","high":"77918","low":"77785","close":"77785","volume":"4.39350000"},{"time":1793622900000,"open":"77785","high":"77813","low":"77661.0","close":"77681","volume":"16.50850000"},{"time":1793623200000,"open":"77681","high":"77788","low":"77581","close":"77783","volume":"45.52720000"},{"time":1793623500000,"open":"77783","high":"77817","low":"77732","close":"77751","volume":"5.98730000"},{"time":1793623800000,"open":"77751","high":"77758","low":"77657","close":"77669","volume":"34.92490000"},{"time":1793624100000,"open":"77669","high":"77711","low":"77622","close":"77709","volume":"17.32170000"},{"time":1793624400000,"open":"77709","high":"77719","low":"77623","close":"77656","volume":"7.54500000"},{"time":1793624700000,"open":"77656","high":"77699","low":"77591","close":"77600","volume":"10.45270000"},{"time":1793625000000,"open":"77600","high":"77665","low":"77576","close":"77643","volume":"12.01810000"},{"time":1793625300000,"open":"77643","high":"77643","low":"77508","close":"77524","volume":"21.79980000"},{"time":1793625600000,"open":"77524","high":"77559","low":"77501","close":"77552","volume":"9.66060000"},{"time":1793625900000,"open":"77552","high":"77605","low":"77530","close":"77598.0","volume":"10.41420000"},{"time":1793626200000,"open":"77598.0","high":"77602","low":"77511","close":"77538","volume":"12.58530000"},{"time":1793626500000,"open":"77538","high":"78137","low":"77526","close":"77984","volume":"76.36890000000"},{"time":1793626800000,"open":"77984","high":"78104","low":"77905","close":"78042","volume":"55.77550000"},{"time":1793627100000,"open":"78042","high":"78144","low":"77865","close":"77917","volume":"102.24120000"},{"time":1793627400000,"open":"77917","high":"77924","low":"77767","close":"77866","volume":"16.11650000"},{"time":1793627700000,"open":"77866","high":"77926","low":"77817","close":"77819","volume":"19.83940000"},{"time":1793628000000,"open":"77819","high":"77909","low":"77758","close":"77873","volume":"15.59480000"},{"time":1793628300000,"open":"77873","high":"77969","low":"77866","close":"77943","volume":"6.18050000"},{"time":1793628600000,"open":"77943","high":"77943","low":"77751","close":"77787","volume":"8.25150000"},{"time":1793628900000,"open":"77787","high":"77863","low":"77750","close":"77835","volume":"4.36590000"},{"time":1793629200000,"open":"77835","high":"77840","low":"77734","close":"77773","volume":"9.57890000"},{"time":1793629500000,"open":"77773","high":"77773","low":"77665.0","close":"77681","volume":"16.06820000"},{"time":1793629800000,"open":"77681","high":"78044","low":"77644","close":"78038","volume":"58.98890000000"},{"time":1793630100000,"open":"78038","high":"78045","low":"77733","close":"77926","volume":"36.73620000"},{"time":1793630400000,"open":"77926","high":"77926","low":"77713","close":"77746.0","volume":"14.45560000"},{"time":1793630700000,"open":"77746.0","high":"77869","low":"77731.0","close":"77736","volume":"14.01590000"},{"time":1793631000000,"open":"77736","high":"77830","low":"77579","close":"77715","volume":"37.75550000"},{"time":1793631300000,"open":"77715","high":"77755","low":"77612","close":"77755","volume":"9.88020000"},{"time":1793631600000,"open":"77755","high":"77801","low":"77674","close":"77741","volume":"28.56990000"},{"time":1793631900000,"open":"77741","high":"77947","low":"77705","close":"77947.0","volume":"24.83070000"},{"time":1793632200000,"open":"77947.0","high":"78000","low":"77806","close":"77850","volume":"31.51250000"},{"time":1793632500000,"open":"77850","high":"77980","low":"77741","close":"77741","volume":"52.97280000"},{"time":1793632800000,"open":"77741","high":"77871","low":"77712","close":"77862","volume":"20.56090000"},{"time":1793633100000,"open":"77862","high":"77906","low":"77818","close":"77824","volume":"9.59860000"},{"time":1793633400000,"open":"77824","high":"77824","low":"77706","close":"77711","volume":"7.44720000"},{"time":1793633700000,"open":"77711","high":"77791","low":"77670","close":"77730","volume":"7.07970000"},{"time":1793634000000,"open":"77730","high":"77912","low":"77684","close":"77897","volume":"16.15710000"},{"time":1793634300000,"open":"77897","high":"77960","low":"77735","close":"77735","volume":"6.26940000"},{"time":1793634600000,"open":"77735","high":"77771","low":"77592","close":"77609","volume":"13.53950000"},{"time":1793634900000,"open":"77609","high":"77631","low":"77070.00000000000000000000","close":"77407","volume":"108.94030000000"},{"time":1793635200000,"open":"77407","high":"77569","low":"77326","close":"77520","volume":"28.14540000"},{"time":1793635500000,"open":"77520","high":"77578","low":"77365","close":"77372","volume":"26.94250000"},{"time":1793635800000,"open":"77372","high":"77372","low":"77164","close":"77304","volume":"29.34370000000"},{"time":1793636100000,"open":"77304","high":"77367","low":"77254","close":"77322","volume":"19.40730000"},{"time":1793636400000,"open":"77322","high":"77347","low":"77215","close":"77310","volume":"19.16180000"},{"time":1793636700000,"open":"77310","high":"77393","low":"77177","close":"77217.0","volume":"18.97430000"},{"time":1793637000000,"open":"77217.0","high":"77462","low":"77217.0","close":"77461","volume":"29.234600000000"},{"time":1793637300000,"open":"77461","high":"77486","low":"77325","close":"77350","volume":"9.35870000"},{"time":1793637600000,"open":"77350","high":"77435","low":"77324","close":"77435","volume":"5.40560000"},{"time":1793637900000,"open":"77435","high":"77500","low":"77351","close":"77389","volume":"7.37200000"},{"time":1793638200000,"open":"77389","high":"77452","low":"77349","close":"77377","volume":"7.00870000"},{"time":1793638500000,"open":"77377","high":"77406","low":"77322","close":"77392","volume":"6.23810000000"},{"time":1793638800000,"open":"77392","high":"77484","low":"77376","close":"77385","volume":"6.18050000"},{"time":1793639100000,"open":"77385","high":"77418","low":"77325.0","close":"77326","volume":"12.98790000"},{"time":1793639400000,"open":"77326","high":"77379","low":"77234","close":"77327","volume":"11.33260000"},{"time":1793639700000,"open":"77327","high":"77404","low":"77296","close":"77348","volume":"14.61160000"},{"time":1793640000000,"open":"77348","high":"77348","low":"77160","close":"77248","volume":"7.14600000000"},{"time":1793640300000,"open":"77248","high":"77258","low":"77014","close":"77061","volume":"53.53500000"},{"time":1793640600000,"open":"77061","high":"77067","low":"76933","close":"76945","volume":"43.97790000000"},{"time":1793640900000,"open":"76945","high":"77075","low":"76889","close":"76926","volume":"26.04730000000"},{"time":1793641200000,"open":"76926","high":"76972","low":"76879","close":"76906","volume":"16.50420000"},{"time":1793641500000,"open":"76906","high":"76908","low":"76728","close":"76882","volume":"50.44550000000"},{"time":1793641800000,"open":"76882","high":"77060","low":"76832","close":"76872","volume":"19.23520000000"},{"time":1793642100000,"open":"76872","high":"77103","low":"76870","close":"77056","volume":"19.89180000000"},{"time":1793642400000,"open":"77056","high":"77223","low":"77011","close":"77206.0","volume":"37.65850000"},{"time":1793642700000,"open":"77206.0","high":"77268","low":"77154","close":"77268","volume":"14.34460000"},{"time":1793643000000,"open":"77268","high":"77278","low":"77126","close":"77126","volume":"9.70240000"},{"time":1793643300000,"open":"77126","high":"77159","low":"77053","close":"77057","volume":"9.56770000"},{"time":1793643600000,"open":"77057","high":"77071","low":"77000.0","close":"77000","volume":"10.31660000"},{"time":1793643900000,"open":"77000","high":"77000","low":"76855.0","close":"76855","volume":"18.62500000000"},{"time":1793644200000,"open":"76855","high":"76945","low":"76829.0","close":"76856","volume":"18.92920000"},{"time":1793644500000,"open":"76856","high":"77007","low":"76851","close":"76969","volume":"12.89730000"},{"time":1793644800000,"open":"76969","high":"76969","low":"76794","close":"76821","volume":"6.36660000"},{"time":1793645100000,"open":"76821","high":"76916","low":"76812","close":"76903","volume":"9.37460000000"},{"time":1793645400000,"open":"76903","high":"76940","low":"76843","close":"76907","volume":"4.23130000"},{"time":1793645700000,"open":"76907","high":"76947","low":"76864","close":"76908","volume":"3.08380000"},{"time":1793646000000,"open":"76908","high":"76919","low":"76824","close":"76843","volume":"13.12390000000"},{"time":1793646300000,"open":"76843","high":"76854","low":"76777","close":"76836","volume":"14.54300000"},{"time":1793646600000,"open":"76836","high":"76898","low":"76832","close":"76893","volume":"6.73110000"},{"time":1793646900000,"open":"76893","high":"76919","low":"76854","close":"76856","volume":"6.52500000"},{"time":1793647200000,"open":"76856","high":"76927","low":"76763","close":"76898","volume":"1.31140000"},{"time":1793647500000,"open":"76898","high":"76945","low":"76772","close":"76899","volume":"37.09010000"},{"time":1793647800000,"open":"76899","high":"76951","low":"76782","close":"76821","volume":"13.08000000"},{"time":1793648100000,"open":"76821","high":"76822","low":"76660","close":"76668","volume":"37.15160000"},{"time":1793648400000,"open":"76668","high":"76726","low":"76586","close":"76694","volume":"32.14050000"},{"time":1793648700000,"open":"76694","high":"76711","low":"76582","close":"76608","volume":"8.03260000"},{"time":1793649000000,"open":"76608","high":"76847","low":"76606","close":"76828","volume":"18.06370000000"},{"time":1793649300000,"open":"76828","high":"76994","low":"76758","close":"76980","volume":"22.04360000"},{"time":1793649600000,"open":"76980","high":"77004","low":"76827","close":"76907","volume":"40.38910000000"},{"time":1793649900000,"open":"76907","high":"76911.0","low":"76816.0","close":"76844","volume":"24.85920000"},{"time":1793650200000,"open":"76844","high":"76878","low":"76785","close":"76795","volume":"2.31740000000"},{"time":1793650500000,"open":"76795","high":"77068","low":"76794","close":"77017","volume":"31.10050000"},{"time":1793650800000,"open":"77017","high":"77100","low":"76977","close":"77083","volume":"34.04730000"},{"time":1793651100000,"open":"77083","high":"77086","low":"76885","close":"76897","volume":"19.19740000"},{"time":1793651400000,"open":"76897","high":"76899","low":"76735","close":"76824","volume":"6.10880000"},{"time":1793651700000,"open":"76824","high":"76840","low":"76736","close":"76756","volume":"4.70080000"},{"time":1793652000000,"open":"76756","high":"76812","low":"76712","close":"76780","volume":"8.49580000"},{"time":1793652300000,"open":"76780","high":"76897.0","low":"76780","close":"76890","volume":"15.73840000"},{"time":1793652600000,"open":"76890","high":"76890","low":"76774.0","close":"76811","volume":"29.12340000"},{"time":1793652900000,"open":"76811","high":"76811","low":"76588","close":"76670","volume":"47.36380000"},{"time":1793653200000,"open":"76670","high":"76782","low":"76617","close":"76710","volume":"49.90070000"},{"time":1793653500000,"open":"76710","high":"76843","low":"76702","close":"76752","volume":"25.73410000"},{"time":1793653800000,"open":"76752","high":"76754","low":"76693","close":"76725","volume":"20.49350000"},{"time":1793654100000,"open":"76725","high":"76803","low":"76701","close":"76783.0","volume":"8.26350000"},{"time":1793654400000,"open":"76783.0","high":"76807","low":"76750","close":"76750","volume":"3.92190000"},{"time":1793654700000,"open":"76750","high":"76750","low":"76634","close":"76685","volume":"18.77410000"},{"time":1793655000000,"open":"76685","high":"76760","low":"76666","close":"76726","volume":"22.19870000"},{"time":1793655300000,"open":"76726","high":"76866","low":"76688","close":"76838","volume":"4.51210000"},{"time":1793655600000,"open":"76838","high":"76891","low":"76796","close":"76847","volume":"15.42800000"},{"time":1793655900000,"open":"76847","high":"76854","low":"76685","close":"76690","volume":"14.07320000"},{"time":1793656200000,"open":"76690","high":"76764","low":"76681","close":"76762","volume":"21.37680000"},{"time":1793656500000,"open":"76762","high":"76797","low":"76711","close":"76721","volume":"43.43150000"},{"time":1793656800000,"open":"76721","high":"76770","low":"76713","close":"76713.0","volume":"4.52320000"},{"time":1793657100000,"open":"76713.0","high":"76774","low":"76712","close":"76751","volume":"35.66040000"},{"time":1793657400000,"open":"76751","high":"76767","low":"76714","close":"76756","volume":"1.73840000"},{"time":1793657700000,"open":"76756","high":"76893","low":"76750","close":"76888","volume":"6.24010000"},{"time":1793658000000,"open":"76888","high":"76893","low":"76836","close":"76893","volume":"5.50080000"},{"time":1793658300000,"open":"76893","high":"76893","low":"76730","close":"76756.0","volume":"6.23820000"},{"time":1793658600000,"open":"76756.0","high":"76763","low":"76700","close":"76720","volume":"9.19580000000"},{"time":1793658900000,"open":"76720","high":"76731","low":"76678","close":"76684","volume":"5.58790000"},{"time":1793659200000,"open":"76684","high":"76725","low":"76684","close":"76712","volume":"5.54620000"},{"time":1793659500000,"open":"76712","high":"76826","low":"76712","close":"76807","volume":"3.63580000"},{"time":1793659800000,"open":"76807","high":"76811","low":"76787","close":"76787.0","volume":"3.45320000"},{"time":1793660100000,"open":"76787.0","high":"76808","low":"76784","close":"76808","volume":"2.24340000"},{"time":1793660400000,"open":"76808","high":"76809","low":"76614","close":"76661","volume":"15.14630000"},{"time":1793660700000,"open":"76661","high":"76718","low":"76617","close":"76696","volume":"9.02060000"},{"time":1793661000000,"open":"76696","high":"76745","low":"76658","close":"76669","volume":"23.88710000"},{"time":1793661300000,"open":"76669","high":"76757","low":"76669","close":"76749","volume":"53.77880000"},{"time":1793661600000,"open":"76749","high":"76776","low":"76688","close":"76702","volume":"11.52840000"},{"time":1793661900000,"open":"76702","high":"76702","low":"76616","close":"76657","volume":"3.23590000"},{"time":1793662200000,"open":"76657","high":"76696","low":"76630","close":"76696","volume":"8.27160000"},{"time":1793662500000,"open":"76696","high":"76745","low":"76692","close":"76716","volume":"5.25570000"},{"time":1793662800000,"open":"76716","high":"76744","low":"76709","close":"76711","volume":"2.85870000"},{"time":1793663100000,"open":"76711","high":"76721","low":"76703","close":"76717.0","volume":"4.92830000"},{"time":1793663400000,"open":"76717.0","high":"76723","low":"76657","close":"76718","volume":"10.00750000"},{"time":1793663700000,"open":"76718","high":"76725","low":"76686","close":"76701.0","volume":"1.67770000"},{"time":1793664000000,"open":"76701.0","high":"76714","low":"76667","close":"76676","volume":"22.98740000"},{"time":1793664300000,"open":"76676","high":"76676","low":"76543","close":"76593","volume":"24.64730000"},{"time":1793664600000,"open":"76593","high":"76769","low":"76585","close":"76708","volume":"6.55470000"},{"time":1793664900000,"open":"76708","high":"76881","low":"76687","close":"76863","volume":"61.08220000"},{"time":1793665200000,"open":"76863","high":"76955","low":"76856","close":"76909","volume":"13.67310000"},{"time":1793665500000,"open":"76909","high":"76953","low":"76897","close":"76950","volume":"8.41050000"},{"time":1793665800000,"open":"76950","high":"77046","low":"76940","close":"77033","volume":"34.69530000"},{"time":1793666100000,"open":"77033","high":"77149","low":"77021","close":"77021","volume":"12.74720000"},{"time":1793666400000,"open":"77021","high":"77073","low":"76937","close":"76937","volume":"3.26810000"},{"time":1793666700000,"open":"76937","high":"77058","low":"76937","close":"77000","volume":"37.32460000"},{"time":1793667000000,"open":"77000","high":"77044","low":"76937","close":"76937","volume":"7.77510000"},{"time":1793667300000,"open":"76937","high":"77040","low":"76916","close":"77018","volume":"9.85080000"},{"time":1793667600000,"open":"77018","high":"77142","low":"76945","close":"77099","volume":"10.57520000"},{"time":1793667900000,"open":"77099","high":"77139","low":"77072.0","close":"77121","volume":"10.69800000"},{"time":1793668200000,"open":"77121","high":"77168","low":"77073","close":"77118","volume":"2.72640000"},{"time":1793668500000,"open":"77118","high":"77211","low":"77041","close":"77184","volume":"14.69050000000"},{"time":1793668800000,"open":"77184","high":"77218","low":"77132","close":"77180","volume":"6.36700000"},{"time":1793669100000,"open":"77180","high":"77205","low":"77116","close":"77192","volume":"3.72360000"},{"time":1793669400000,"open":"77192","high":"77192","low":"77092","close":"77128","volume":"2.79300000"},{"time":1793669700000,"open":"77128","high":"77132","low":"77024","close":"77061","volume":"5.96250000"},{"time":1793670000000,"open":"77061","high":"77075","low":"76992","close":"77038.0","volume":"1.18340000"},{"time":1793670300000,"open":"77038.0","high":"77115","low":"77022","close":"77114","volume":"6.39630000"},{"time":1793670600000,"open":"77114","high":"77158","low":"77108.0","close":"77116","volume":"1.34530000"},{"time":1793670900000,"open":"77116","high":"77121","low":"76992","close":"77007","volume":"2.08450000"},{"time":1793671200000,"open":"77007","high":"77010","low":"76953","close":"76992","volume":"5.71040000"},{"time":1793671500000,"open":"76992","high":"77027","low":"76854","close":"76854","volume":"6.11160000"},{"time":1793671800000,"open":"76854","high":"76949","low":"76809","close":"76898.0","volume":"13.75340000"},{"time":1793672100000,"open":"76898.0","high":"76938","low":"76793","close":"76843","volume":"4.87740000"},{"time":1793672400000,"open":"76843","high":"76913","low":"76812","close":"76859","volume":"1.21500000"},{"time":1793672700000,"open":"76859","high":"76908","low":"76855.0","close":"76877","volume":"1.20490000"},{"time":1793673000000,"open":"76877","high":"76946","low":"76779","close":"76901","volume":"6.54230000"},{"time":1793673300000,"open":"76901","high":"76940","low":"76858","close":"76858","volume":"4.06450000"},{"time":1793673600000,"open":"76858","high":"76864","low":"76774","close":"76821","volume":"1.64690000"},{"time":1793673900000,"open":"76821","high":"76847","low":"76753.0","close":"76791","volume":"6.08270000"},{"time":1793674200000,"open":"76791","high":"76847","low":"76718","close":"76742","volume":"10.44780000"},{"time":1793674500000,"open":"76742","high":"76748","low":"76595","close":"76597","volume":"6.67370000000"},{"time":1793674800000,"open":"76597","high":"76682","low":"76454","close":"76454","volume":"57.76000000"},{"time":1793675100000,"open":"76454","high":"76769","low":"76434","close":"76758","volume":"22.02530000"},{"time":1793675400000,"open":"76758","high":"76834","low":"76745","close":"76799","volume":"11.08620000"},{"time":1793675700000,"open":"76799","high":"76872","low":"76795","close":"76855","volume":"15.98640000"},{"time":1793676000000,"open":"76855","high":"76860","low":"76789","close":"76828","volume":"8.83760000"},{"time":1793676300000,"open":"76828","high":"76840","low":"76687","close":"76711","volume":"19.99870000"},{"time":1793676600000,"open":"76711","high":"76734","low":"76636","close":"76640","volume":"16.60010000"},{"time":1793676900000,"open":"76640","high":"76670","low":"76560","close":"76618","volume":"14.48940000"},{"time":1793677200000,"open":"76618","high":"76671","low":"76594","close":"76644","volume":"12.69580000"},{"time":1793677500000,"open":"76644","high":"76853","low":"76644","close":"76822","volume":"10.89770000"},{"time":1793677800000,"open":"76822","high":"76847","low":"76763","close":"76828","volume":"17.61460000"},{"time":1793678100000,"open":"76828","high":"76838","low":"76802","close":"76813","volume":"8.90810000"},{"time":1793678400000,"open":"76813","high":"76820","low":"76646","close":"76646","volume":"65.89960000"},{"time":1793678700000,"open":"76646","high":"76761","low":"76645","close":"76737","volume":"14.21220000"},{"time":1793679000000,"open":"76737","high":"76802","low":"76724","close":"76802","volume":"2.51000000"},{"time":1793679300000,"open":"76802","high":"76832","low":"76745","close":"76745","volume":"1.94540000"},{"time":1793679600000,"open":"76745","high":"76789","low":"76740","close":"76789","volume":"1.72640000"},{"time":1793679900000,"open":"76789","high":"77029","low":"76789","close":"76993","volume":"8.44750000"},{"time":1793680200000,"open":"76993","high":"77018","low":"76895","close":"76914","volume":"2.77880000"},{"time":1793680500000,"open":"76914","high":"76963","low":"76912","close":"76956","volume":"1.71470000"},{"time":1793680800000,"open":"76956","high":"76956","low":"76846","close":"76854","volume":"3.20150000"},{"time":1793681100000,"open":"76854","high":"76905.0","low":"76854","close":"76881","volume":"2.21160000"},{"time":1793681400000,"open":"76881","high":"76896","low":"76849","close":"76868","volume":"0.38270000"},{"time":1793681700000,"open":"76868","high":"76868","low":"76823","close":"76835","volume":"6.16560000"},{"time":1793682000000,"open":"76835","high":"76838","low":"76705","close":"76705","volume":"4.62210000"},{"time":1793682300000,"open":"76705","high":"76723","low":"76613","close":"76704","volume":"4.51770000"},{"time":1793682600000,"open":"76704","high":"76760","low":"76689","close":"76689","volume":"3.18400000"},{"time":1793682900000,"open":"76689","high":"76751","low":"76662","close":"76704","volume":"1.53590000"},{"time":1793683200000,"open":"76704","high":"76718","low":"76669","close":"76696","volume":"1.19220000"},{"time":1793683500000,"open":"76696","high":"76708","low":"76589","close":"76608","volume":"6.45520000"},{"time":1793683800000,"open":"76608","high":"76609","low":"76475","close":"76490","volume":"14.68880000"},{"time":1793684100000,"open":"76490","high":"76547","low":"76465","close":"76539","volume":"23.12690000000"},{"time":1793684400000,"open":"76539","high":"76667","low":"76533","close":"76625","volume":"13.28000000"},{"time":1793684700000,"open":"76625","high":"76630","low":"76581","close":"76581","volume":"1.25330000"},{"time":1793685000000,"open":"76581","high":"76639","low":"76580","close":"76620","volume":"16.93250000"},{"time":1793685300000,"open":"76620","high":"76620","low":"76490","close":"76532","volume":"17.57040000"},{"time":1793685600000,"open":"76532","high":"76548","low":"76478","close":"76491","volume":"13.27980000"},{"time":1793685900000,"open":"76491","high":"76491","low":"76356.0","close":"76412","volume":"37.15710000"},{"time":1793686200000,"open":"76412","high":"76412","low":"76251","close":"76320","volume":"32.78950000000"},{"time":1793686500000,"open":"76320","high":"76478.0","low":"76319","close":"76389","volume":"20.26090000"},{"time":1793686800000,"open":"76389","high":"76471","low":"76389","close":"76462","volume":"4.41050000"},{"time":1793687100000,"open":"76462","high":"76595","low":"76462","close":"76595","volume":"8.89030000"},{"time":1793687400000,"open":"76595","high":"76681","low":"76595","close":"76679","volume":"33.59330000"},{"time":1793687700000,"open":"76679","high":"76715","low":"76641","close":"76704","volume":"3.40800000"},{"time":1793688000000,"open":"76704","high":"76716","low":"76536","close":"76541.0","volume":"7.37780000000"},{"time":1793688300000,"open":"76541.0","high":"76555.0","low":"76416.0","close":"76419","volume":"9.72900000"},{"time":1793688600000,"open":"76419","high":"76509","low":"76378","close":"76509","volume":"13.86590000"},{"time":1793688900000,"open":"76509","high":"76535","low":"76458","close":"76463","volume":"7.24470000"},{"time":1793689200000,"open":"76463","high":"76518","low":"76388","close":"76388","volume":"5.73470000"},{"time":1793689500000,"open":"76388","high":"76472","low":"76385","close":"76450","volume":"13.29920000"},{"time":1793689800000,"open":"76450","high":"76502","low":"76398.0","close":"76458","volume":"2.71220000"},{"time":1793690100000,"open":"76458","high":"76595","low":"76458","close":"76594","volume":"5.52990000"},{"time":1793690400000,"open":"76594","high":"76686.0","low":"76563","close":"76616","volume":"6.45090000"},{"time":1793690700000,"open":"76616","high":"76786","low":"76616","close":"76773","volume":"12.88550000"},{"time":1793691000000,"open":"76773","high":"76853","low":"76740","close":"76742","volume":"20.94210000"},{"time":1793691300000,"open":"76742","high":"76743","low":"76677","close":"76698.0","volume":"5.70640000"},{"time":1793691600000,"open":"76698.0","high":"76725","low":"76694","close":"76717","volume":"1.96020000"},{"time":1793691900000,"open":"76717","high":"76796","low":"76697","close":"76764","volume":"3.85420000"},{"time":1793692200000,"open":"76764","high":"76764","low":"76713","close":"76740","volume":"2.81520000"},{"time":1793692500000,"open":"76740","high":"76762","low":"76697","close":"76697","volume":"4.65330000"},{"time":1793692800000,"open":"76697","high":"76719","low":"76571","close":"76571","volume":"9.21590000"},{"time":1793693100000,"open":"76571","high":"76651","low":"76550","close":"76617","volume":"6.16560000"},{"time":1793693400000,"open":"76617","high":"76707","low":"76587","close":"76707","volume":"5.96540000"},{"time":1793693700000,"open":"76707","high":"76734","low":"76610","close":"76613","volume":"8.37720000"},{"time":1793694000000,"open":"76613","high":"76619","low":"76543","close":"76559","volume":"3.58650000"},{"time":1793694300000,"open":"76559","high":"76578","low":"76485","close":"76536","volume":"9.00920000"},{"time":1793694600000,"open":"76536","high":"76557","low":"76462","close":"76463.0","volume":"2.73020000"},{"time":1793694900000,"open":"76463.0","high":"76486","low":"76409","close":"76416","volume":"16.72390000"},{"time":1793695200000,"open":"76416","high":"76440","low":"76385.0","close":"76426","volume":"6.42410000"},{"time":1793695500000,"open":"76426","high":"76476","low":"76403.0","close":"76419","volume":"8.95160000"},{"time":1793695800000,"open":"76419","high":"76477","low":"76409","close":"76465","volume":"3.99950000"},{"time":1793696100000,"open":"76465","high":"76552","low":"76465","close":"76515","volume":"13.84060000"},{"time":1793696400000,"open":"76515","high":"76592","low":"76491","close":"76585","volume":"6.49960000"},{"time":1793696700000,"open":"76585","high":"76722","low":"76585","close":"76656","volume":"59.56170000000"},{"time":1793697000000,"open":"76656","high":"76775","low":"76639","close":"76664","volume":"17.03980000"},{"time":1793697300000,"open":"76664","high":"76730","low":"76662","close":"76715","volume":"14.50370000"},{"time":1793697600000,"open":"76715","high":"76735","low":"76684","close":"76705","volume":"10.30860000"},{"time":1793697900000,"open":"76705","high":"76799","low":"76698","close":"76784","volume":"4.80330000"},{"time":1793698200000,"open":"76784","high":"76870","low":"76760","close":"76782","volume":"24.06620000"},{"time":1793698500000,"open":"76782","high":"76948","low":"76771","close":"76909","volume":"14.53380000"},{"time":1793698800000,"open":"76909","high":"76982.0","low":"76876","close":"76932","volume":"79.15040000"},{"time":1793699100000,"open":"76932","high":"76948","low":"76878","close":"76887","volume":"21.46260000"},{"time":1793699400000,"open":"76887","high":"76942","low":"76844","close":"76923.0","volume":"11.14000000"},{"time":1793699700000,"open":"76923.0","high":"76971","low":"76907","close":"76966","volume":"48.84280000"},{"time":1793700000000,"open":"76966","high":"77000","low":"76922","close":"76965","volume":"26.86370000"},{"time":1793700300000,"open":"76965","high":"77000","low":"76921.0","close":"76931","volume":"6.88760000"},{"time":1793700600000,"open":"76931","high":"76946","low":"76887","close":"76922","volume":"7.74620000"},{"time":1793700900000,"open":"76922","high":"76999","low":"76902","close":"76999","volume":"9.07840000"},{"time":1793701200000,"open":"76999","high":"76999","low":"76877","close":"76904","volume":"16.99690000"},{"time":1793701500000,"open":"76904","high":"76953","low":"76859","close":"76934","volume":"85.31700000"},{"time":1793701800000,"open":"76934","high":"76949","low":"76888","close":"76910","volume":"11.21280000"},{"time":1793702100000,"open":"76910","high":"76950","low":"76883","close":"76904","volume":"3.81060000"},{"time":1793702400000,"open":"76904","high":"76947","low":"76885","close":"76944","volume":"2.07080000"},{"time":1793702700000,"open":"76944","high":"76944","low":"76894","close":"76936","volume":"6.38750000"},{"time":1793703000000,"open":"76936","high":"76936","low":"76890","close":"76930","volume":"3.57150000"},{"time":1793703300000,"open":"76930","high":"77034","low":"76921","close":"77012","volume":"6.51300000"},{"time":1793703600000,"open":"77012","high":"77050","low":"76973","close":"77034","volume":"11.91900000"},{"time":1793703900000,"open":"77034","high":"77151","low":"76995","close":"77095","volume":"36.69760000"},{"time":1793704200000,"open":"77095","high":"77154","low":"77073","close":"77073","volume":"11.09430000"},{"time":1793704500000,"open":"77073","high":"77134","low":"77066","close":"77072","volume":"3.00780000"},{"time":1793704800000,"open":"77072","high":"77072","low":"77022","close":"77043","volume":"5.50930000"},{"time":1793705100000,"open":"77043","high":"77105","low":"77039","close":"77087","volume":"8.09180000"},{"time":1793705400000,"open":"77087","high":"77100","low":"77029","close":"77031","volume":"2.62350000"},{"time":1793705700000,"open":"77031","high":"77031","low":"76939","close":"76942","volume":"9.37580000"},{"time":1793706000000,"open":"76942","high":"77011","low":"76942","close":"76975","volume":"4.73510000"},{"time":1793706300000,"open":"76975","high":"77033","low":"76975","close":"77031","volume":"5.08960000"},{"time":1793706600000,"open":"77031","high":"77045","low":"76964","close":"76966","volume":"3.91260000"},{"time":1793706900000,"open":"76966","high":"77000","low":"76952","close":"76982","volume":"1.26050000"},{"time":1793707200000,"open":"76982","high":"76982","low":"76876.0","close":"76948","volume":"7.43790000"},{"time":1793707500000,"open":"76948","high":"76963","low":"76919","close":"76951","volume":"7.45670000"},{"time":1793707800000,"open":"76951","high":"77083","low":"76951","close":"77062","volume":"23.74680000"},{"time":1793708100000,"open":"77062","high":"77192","low":"77042","close":"77127","volume":"22.12950000"},{"time":1793708400000,"open":"77127","high":"77373","low":"77088","close":"77312","volume":"80.76560000000"},{"time":1793708700000,"open":"77312","high":"77357","low":"77263","close":"77280","volume":"17.33820000"},{"time":1793709000000,"open":"77280","high":"77362","low":"77205","close":"77335","volume":"53.42250000"},{"time":1793709300000,"open":"77335","high":"77393.0","low":"77300","close":"77349","volume":"17.50730000"},{"time":1793709600000,"open":"77349","high":"77349","low":"77240","close":"77270","volume":"15.21730000"},{"time":1793709900000,"open":"77270","high":"77362.0","low":"77270","close":"77320","volume":"16.99240000"},{"time":1793710200000,"open":"77320","high":"77360","low":"77297","close":"77297","volume":"4.63470000"},{"time":1793710500000,"open":"77297","high":"77304","low":"77273","close":"77304","volume":"3.54000000"},{"time":1793710800000,"open":"77304","high":"77305","low":"77190","close":"77212","volume":"15.60940000"},{"time":1793711100000,"open":"77212","high":"77257","low":"77189","close":"77213.0","volume":"7.48210000"},{"time":1793711400000,"open":"77213.0","high":"77234","low":"77196","close":"77234","volume":"9.06050000"},{"time":1793711700000,"open":"77234","high":"77330","low":"77221","close":"77289","volume":"17.56190000"},{"time":1793712000000,"open":"77289","high":"77300","low":"77203","close":"77208","volume":"5.72360000"},{"time":1793712300000,"open":"77208","high":"77608","low":"77203","close":"77548.0","volume":"28.26310000"},{"time":1793712600000,"open":"77548.0","high":"77787","low":"77518","close":"77575","volume":"58.99760000"},{"time":1793712900000,"open":"77575","high":"77592","low":"77443","close":"77543","volume":"34.22280000"},{"time":1793713200000,"open":"77543","high":"77594","low":"77474","close":"77491.0","volume":"10.93880000"},{"time":1793713500000,"open":"77491.0","high":"77590","low":"77401","close":"77444","volume":"16.97790000"},{"time":1793713800000,"open":"77444","high":"77470","low":"77263","close":"77299","volume":"30.89390000"},{"time":1793714100000,"open":"77299","high":"77356","low":"77254.0","close":"77273","volume":"18.75190000"},{"time":1793714400000,"open":"77273","high":"77306","low":"77009.0","close":"77068","volume":"36.14050000"},{"time":1793714700000,"open":"77068","high":"77130","low":"77019","close":"77120.0","volume":"26.00700000"},{"time":1793715000000,"open":"77120.0","high":"77156","low":"77072","close":"77132","volume":"61.72610000"},{"time":1793715300000,"open":"77132","high":"77156","low":"77023","close":"77094","volume":"29.62500000000"},{"time":1793715600000,"open":"77094","high":"77189","low":"77045","close":"77075","volume":"28.75790000"},{"time":1793715900000,"open":"77075","high":"77208","low":"77027","close":"77030","volume":"97.28180000"},{"time":1793716200000,"open":"77030","high":"77304.0","low":"77000","close":"77297.0","volume":"36.96510000"},{"time":1793716500000,"open":"77297.0","high":"77374","low":"77152","close":"77216","volume":"41.25160000"},{"time":1793716800000,"open":"77216","high":"77328","low":"77190","close":"77250","volume":"16.66750000"},{"time":1793717100000,"open":"77250","high":"77318","low":"77153","close":"77253","volume":"26.75230000"},{"time":1793717400000,"open":"77253","high":"77359","low":"77142","close":"77175","volume":"28.54130000"},{"time":1793717700000,"open":"77175","high":"77305","low":"77163","close":"77275.0","volume":"8.10280000"},{"time":1793718000000,"open":"77275.0","high":"77315","low":"77199","close":"77219","volume":"11.33580000"},{"time":1793718300000,"open":"77219","high":"77365","low":"77123","close":"77327","volume":"21.93270000"},{"time":1793718600000,"open":"77327","high":"77365","low":"77235","close":"77308","volume":"11.85920000"},{"time":1793718900000,"open":"77308","high":"77340","low":"77164","close":"77201","volume":"6.64350000"},{"time":1793719200000,"open":"77201","high":"77317","low":"77156","close":"77196","volume":"12.56380000"},{"time":1793719500000,"open":"77196","high":"77259","low":"77129","close":"77243","volume":"9.29590000"},{"time":1793719800000,"open":"77243","high":"77299","low":"77206","close":"77240","volume":"4.59670000"},{"time":1793720100000,"open":"77240","high":"77292","low":"77210","close":"77288","volume":"7.52780000"},{"time":1793720400000,"open":"77288","high":"77582","low":"77288","close":"77495","volume":"28.09450000000"},{"time":1793720700000,"open":"77495","high":"77668","low":"77444","close":"77561","volume":"26.10160000"},{"time":1793721000000,"open":"77561","high":"77623","low":"77501","close":"77608","volume":"33.57740000"},{"time":1793721300000,"open":"77608","high":"77725","low":"77576","close":"77585","volume":"14.78060000000"},{"time":1793721600000,"open":"77585","high":"77632","low":"77475","close":"77487","volume":"19.79340000"},{"time":1793721900000,"open":"77487","high":"77574","low":"77454","close":"77500","volume":"19.83650000"},{"time":1793722200000,"open":"77500","high":"77575","low":"77428","close":"77523","volume":"41.06790000"},{"time":1793722500000,"open":"77523","high":"77560","low":"77404","close":"77449","volume":"14.22950000"},{"time":1793722800000,"open":"77449","high":"77457","low":"77266","close":"77327","volume":"45.97430000"},{"time":1793723100000,"open":"77327","high":"77470","low":"77313","close":"77454","volume":"36.61150000"},{"time":1793723400000,"open":"77454","high":"77475","low":"77410","close":"77417","volume":"15.18510000"},{"time":1793723700000,"open":"77417","high":"77544","low":"77417","close":"77490","volume":"45.37710000"},{"time":1793724000000,"open":"77490","high":"77506","low":"77372","close":"77375","volume":"11.69650000"},{"time":1793724300000,"open":"77375","high":"77445","low":"77337","close":"77434","volume":"9.81320000"},{"time":1793724600000,"open":"77434","high":"77643","low":"77425","close":"77589","volume":"20.41820000"},{"time":1793724900000,"open":"77589","high":"77675","low":"77578","close":"77645","volume":"8.31030000"},{"time":1793725200000,"open":"77645","high":"77701","low":"77606","close":"77609","volume":"20.63800000"},{"time":1793725500000,"open":"77609","high":"77711","low":"77581","close":"77677","volume":"18.25300000"},{"time":1793725800000,"open":"77677","high":"77707","low":"77631","close":"77654","volume":"8.28090000"},{"time":1793726100000,"open":"77654","high":"77654","low":"77557","close":"77584","volume":"10.30970000"},{"time":1793726400000,"open":"77584","high":"77649","low":"77581","close":"77599.0","volume":"2.68720000"},{"time":1793726700000,"open":"77599.0","high":"77607","low":"77557","close":"77594","volume":"6.02400000"},{"time":1793727000000,"open":"77594","high":"77628","low":"77535","close":"77545","volume":"6.24740000"},{"time":1793727300000,"open":"77545","high":"77665","low":"77545","close":"77654","volume":"5.28180000"},{"time":1793727600000,"open":"77654","high":"77655","low":"77572","close":"77591","volume":"6.66850000"},{"time":1793727900000,"open":"77591","high":"77687","low":"77574","close":"77687","volume":"3.33340000"},{"time":1793728200000,"open":"77687","high":"77688","low":"77592","close":"77614","volume":"8.83720000"},{"time":1793728500000,"open":"77614","high":"77616","low":"77546","close":"77564","volume":"2.37810000"},{"time":1793728800000,"open":"77564","high":"77657","low":"77551","close":"77645","volume":"15.52690000"},{"time":1793729100000,"open":"77645","high":"77750","low":"77638","close":"77746","volume":"21.15230000"},{"time":1793729400000,"open":"77746","high":"77746","low":"77603","close":"77618","volume":"15.45880000"},{"time":1793729700000,"open":"77618","high":"77628","low":"77588","close":"77591.0","volume":"4.31330000"},{"time":1793730000000,"open":"77591.0","high":"77623","low":"77561","close":"77601","volume":"2.38720000"},{"time":1793730300000,"open":"77601","high":"77627","low":"77571","close":"77587","volume":"3.02180000"},{"time":1793730600000,"open":"77587","high":"77826","low":"77581","close":"77782","volume":"22.81660000000"},{"time":1793730900000,"open":"77782","high":"77802","low":"77655","close":"77655.0","volume":"8.02330000"},{"time":1793731200000,"open":"77655.0","high":"77675.0","low":"77611","close":"77646","volume":"7.77670000"},{"time":1793731500000,"open":"77646","high":"77677","low":"77569","close":"77608","volume":"2.86150000"},{"time":1793731800000,"open":"77608","high":"77613","low":"77520","close":"77520","volume":"13.19390000000"},{"time":1793732100000,"open":"77520","high":"77526","low":"77469","close":"77513","volume":"16.31830000"},{"time":1793732400000,"open":"77513","high":"77570","low":"77475","close":"77554","volume":"7.40790000"},{"time":1793732700000,"open":"77554","high":"77554","low":"77471","close":"77471","volume":"6.80450000"},{"time":1793733000000,"open":"77471","high":"77479","low":"77424","close":"77447","volume":"9.90050000"},{"time":1793733300000,"open":"77447","high":"77504","low":"77439","close":"77504","volume":"2.96050000"},{"time":1793733600000,"open":"77504","high":"77602","low":"77504","close":"77509","volume":"12.95170000"},{"time":1793733900000,"open":"77509","high":"77557","low":"77481","close":"77526","volume":"6.03980000"},{"time":1793734200000,"open":"77526","high":"77544","low":"77456","close":"77465","volume":"6.68790000"},{"time":1793734500000,"open":"77465","high":"77517","low":"77437","close":"77517","volume":"4.25120000"},{"time":1793734800000,"open":"77517","high":"77532","low":"77500","close":"77519","volume":"3.97390000"},{"time":1793735100000,"open":"77519","high":"77541","low":"77503","close":"77538","volume":"0.91050000"},{"time":1793735400000,"open":"77538","high":"77538","low":"77446","close":"77448","volume":"4.22330000"},{"time":1793735700000,"open":"77448","high":"77563.0","low":"77439","close":"77541","volume":"5.01740000"},{"time":1793736000000,"open":"77541","high":"77650","low":"77517","close":"77627.0","volume":"13.17310000"},{"time":1793736300000,"open":"77627.0","high":"77671","low":"77615","close":"77642.0","volume":"6.47520000"},{"time":1793736600000,"open":"77642.0","high":"77649","low":"77519.0","close":"77535","volume":"2.33800000"},{"time":1793736900000,"open":"77535","high":"77673","low":"77535","close":"77651","volume":"2.34240000"},{"time":1793737200000,"open":"77651","high":"77724","low":"77630","close":"77683","volume":"5.10470000"},{"time":1793737500000,"open":"77683","high":"77729","low":"77660","close":"77703","volume":"2.05940000"},{"time":1793737800000,"open":"77703","high":"77710","low":"77671","close":"77705","volume":"1.85450000"},{"time":1793738100000,"open":"77705","high":"77815","low":"77697","close":"77808","volume":"6.30100000"},{"time":1793738400000,"open":"77808","high":"77808","low":"77724","close":"77726","volume":"4.55040000"},{"time":1793738700000,"open":"77726","high":"77789","low":"77712","close":"77782.0","volume":"2.79010000"},{"time":1793739000000,"open":"77782.0","high":"77809","low":"77741","close":"77784.0","volume":"2.88730000"},{"time":1793739300000,"open":"77784.0","high":"77893","low":"77766.0","close":"77785","volume":"22.77930000"},{"time":1793739600000,"open":"77785","high":"77800","low":"77730","close":"77783","volume":"6.41510000"},{"time":1793739900000,"open":"77783","high":"77846","low":"77766","close":"77827","volume":"1.83740000"}],"more_candles":false}