[{"time":1793976422,"open":67211,"high":67308,"low":67042,"close":67236,"volume":3197.67},{"time":1793976722,"open":66898,"high":66998,"low":66494,"close":66669,"volume":2564.42},{"time":1793977022,"open":66758,"high":66911,"low":66598,"close":66784,"volume":3572.47},{"time":1793977322,"open":67154,"high":67217,"low":67077,"close":67152,"volume":2680.01},{"time":1793977622,"open":67073,"high":67151,"low":66764,"close":66908,"volume":942.41},{"time":1793977922,"open":66609,"high":66933,"low":66465,"close":66840,"volume":2526.23},{"time":1793978222,"open":66670,"high":66880,"low":66500,"close":66798,"volume":3360.72},{"time":1793978522,"open":67268,"high":67696,"low":67211,"close":67544,"volume":4956.22},{"time":1793978822,"open":67762,"high":67963,"low":67681,"close":67763,"volume":1963.5},{"time":1793979122,"open":67839,"high":68033,"low":67674,"close":67798,"volume":4808.26},{"time":1793979422,"open":67865,"high":68035,"low":67755,"close":67875,"volume":4705.98},{"time":1793979722,"open":67467,"high":67566,"low":67125,"close":67183,"volume":4095.85},{"time":1793980022,"open":66830,"high":66934,"low":66566,"close":66704,"volume":1877.21},{"time":1793980322,"open":67075,"high":67228,"low":66977,"close":67088,"volume":2893.83},{"time":1793980622,"open":66604,"high":66787,"low":66386,"close":66519,"volume":4202.65},{"time":1793980922,"open":66951,"high":67134,"low":66788,"close":67021,"volume":2494.4},{"time":1793981222,"open":67489,"high":67623,"low":67285,"close":67377,"volume":1290.64},{"time":1793981522,"open":67396,"high":67508,"low":67197,"close":67410,"volume":3391.06},{"time":1793981822,"open":67732,"high":67877,"low":67471,"close":67569,"volume":3112.33},{"time":1793982122,"open":67864,"high":67975,"low":67581,"close":67654,"volume":2981.95},{"time":1793982422,"open":68104,"high":68288,"low":67814,"close":67915,"volume":4295.06},{"time":1793982722,"open":67846,"high":67932,"low":67486,"close":67676,"volume":4617.02},{"time":1793983022,"open":67568,"high":67825,"low":67456,"close":67726,"volume":1624.7},{"time":1793983322,"open":67794,"high":67935,"low":67579,"close":67676,"volume":4720.9},{"time":1793983622,"open":67216,"high":67284,"low":66903,"close":66994,"volume":3674.82},{"time":1793983922,"open":67370,"high":67494,"low":67059,"close":67132,"volume":4669.21},{"time":1793984222,"open":67179,"high":67293,"low":66849,"close":67006,"volume":1229.97},{"time":1793984522,"open":67481,"high":67754,"low":67414,"close":67562,"volume":4032.31},{"time":1793984822,"open":67922,"high":68120,"low":67735,"close":68037,"volume":2976.55},{"time":1793985122,"open":68285,"high":68480,"low":68218,"close":68406,"volume":1830.54},{"time":1793985422,"open":68092,"high":68262,"low":67942,"close":68031,"volume":3618.03},{"time":1793985722,"open":67966,"high":68306,"low":67789,"close":68202,"volume":1814.49},{"time":1793986022,"open":68222,"high":68645,"low":68031,"close":68493,"volume":2974.57},{"time":1793986322,"open":68605,"high":68793,"low":68446,"close":68741,"volume":2093.03},{"time":1793986622,"open":69218,"high":69347,"low":68819,"close":68942,"volume":1187},{"time":1793986922,"open":69315,"high":69602,"low":69191,"close":69444,"volume":3651.59},{"time":1793987222,"open":69007,"high":69322,"low":68957,"close":69207,"volume":4715.88},{"time":1793987522,"open":69432,"high":69658,"low":69264,"close":69484,"volume":2454.73},{"time":1793987822,"open":69601,"high":69667,"low":69353,"close":69428,"volume":4492.18},{"time":1793988122,"open":69888,"high":70001,"low":69730,"close":69834,"volume":1892.42},{"time":1793988422,"open":69755,"high":70037,"low":69594,"close":69912,"volume":858.94},{"time":1793988722,"open":69424,"high":69621,"low":69277,"close":69388,"volume":4625.05},{"time":1793989022,"open":69773,"high":70073,"low":69690,"close":70018,"volume":4450.53},{"time":1793989322,"open":70047,"high":70123,"low":69679,"close":69829,"volume":4395.26},{"time":1793989622,"open":69723,"high":70133,"low":69612,"close":69945,"volume":1221.19},{"time":1793989922,"open":69602,"high":69759,"low":69350,"close":69499,"volume":1349.85},{"time":1793990222,"open":69401,"high":69821,"low":69238,"close":69681,"volume":1955.32},{"time":1793990522,"open":69782,"high":70003,"low":69605,"close":69887,"volume":1732.25},{"time":1793990822,"open":69512,"high":69764,"low":69394,"close":69665,"volume":1599.25},{"time":1793991122,"open":69649,"high":69840,"low":69326,"close":69501,"volume":3468.71},{"time":1793991422,"open":69548,"high":69674,"low":69423,"close":69593,"volume":2279.67},{"time":1793991722,"open":70082,"high":70327,"low":70024,"close":70148,"volume":2180.72},{"time":1793992022,"open":70120,"high":70295,"low":70065,"close":70202,"volume":558.57},{"time":1793992322,"open":69831,"high":70033,"low":69649,"close":69875,"volume":2476.17},{"time":1793992622,"open":70246,"high":70507,"low":70112,"close":70448,"volume":1259.32},{"time":1793992922,"open":70258,"high":70322,"low":69911,"close":70040,"volume":2673.72},{"time":1793993222,"open":69937,"high":70278,"low":69768,"close":70192,"volume":2505.99},{"time":1793993522,"open":70013,"high":70153,"low":69823,"close":69966,"volume":818.52},{"time":1793993822,"open":70158,"high":70339,"low":69951,"close":70045,"volume":669.25},{"time":1793994122,"open":70175,"high":70304,"low":70052,"close":70166,"volume":1372.6},{"time":1793994422,"open":70291,"high":70519,"low":70093,"close":70413,"volume":1694.08},{"time":1793994722,"open":70115,"high":70218,"low":69739,"close":69863,"volume":4796.81},{"time":1793995022,"open":69472,"high":69617,"low":69106,"close":69242,"volume":1189.03},{"time":1793995322,"open":69264,"high":69351,"low":68926,"close":69026,"volume":1973.21},{"time":1793995622,"open":68639,"high":68741,"low":68411,"close":68532,"volume":3259.67},{"time":1793995922,"open":68744,"high":69151,"low":68608,"close":68967,"volume":4845.06},{"time":1793996222,"open":69337,"high":69483,"low":69249,"close":69301,"volume":4707.41},{"time":1793996522,"open":69210,"high":69384,"low":68967,"close":69041,"volume":1117.95},{"time":1793996822,"open":68569,"high":68723,"low":68341,"close":68451,"volume":3043.52},{"time":1793997122,"open":67958,"high":68050,"low":67874,"close":67944,"volume":1393},{"time":1793997422,"open":68403,"high":68500,"low":68240,"close":68354,"volume":644.59},{"time":1793997722,"open":68361,"high":68552,"low":68233,"close":68284,"volume":4588.48},{"time":1793998022,"open":68026,"high":68335,"low":67838,"close":68168,"volume":199.59},{"time":1793998322,"open":68344,"high":68598,"low":68248,"close":68416,"volume":1681.57},{"time":1793998622,"open":68177,"high":68462,"low":68030,"close":68369,"volume":2589.39},{"time":1793998922,"open":68166,"high":68311,"low":67917,"close":68079,"volume":3031.31},{"time":1793999222,"open":67963,"high":68446,"low":67901,"close":68250,"volume":3515.48},{"time":1793999522,"open":68073,"high":68445,"low":68022,"close":68341,"volume":560.21},{"time":1793999822,"open":67929,"high":68296,"low":67771,"close":68183,"volume":1571.69},{"time":1794000122,"open":68634,"high":68859,"low":68457,"close":68672,"volume":1271.39},{"time":1794000422,"open":68561,"high":68727,"low":68266,"close":68359,"volume":1922.88},{"time":1794000722,"open":68073,"high":68380,"low":67948,"close":68317,"volume":3315.6},{"time":1794001022,"open":67995,"high":68193,"low":67941,"close":68016,"volume":4310.86},{"time":1794001322,"open":68022,"high":68188,"low":67750,"close":67942,"volume":4008.65},{"time":1794001622,"open":68222,"high":68308,"low":67964,"close":68094,"volume":810.44},{"time":1794001922,"open":68139,"high":68415,"low":67989,"close":68323,"volume":3964.37},{"time":1794002222,"open":68336,"high":68484,"low":67989,"close":68150,"volume":2765.47},{"time":1794002522,"open":67798,"high":68029,"low":67644,"close":67961,"volume":3708.02},{"time":1794002822,"open":68224,"high":68622,"low":68096,"close":68473,"volume":789.37},{"time":1794003122,"open":68926,"high":69151,"low":68751,"close":68998,"volume":4660.82},{"time":1794003422,"open":68936,"high":69135,"low":68523,"close":68695,"volume":2727.93},{"time":1794003722,"open":68747,"high":68805,"low":68445,"close":68524,"volume":3686.99},{"time":1794004022,"open":68111,"high":68237,"low":67864,"close":67926,"volume":3649.51},{"time":1794004322,"open":68138,"high":68203,"low":67882,"close":67941,"volume":4501.29},{"time":1794004622,"open":67523,"high":67679,"low":67267,"close":67342,"volume":238.9},{"time":1794004922,"open":67825,"high":68268,"low":67686,"close":68103,"volume":833.78},{"time":1794005222,"open":68382,"high":68787,"low":68201,"close":68595,"volume":3575.06},{"time":1794005522,"open":68140,"high":68226,"low":67987,"close":68150,"volume":4980.74},{"time":1794005822,"open":68211,"high":68298,"low":68010,"close":68062,"volume":2607.14},{"time":1794006122,"open":68519,"high":68912,"low":68410,"close":68760,"volume":4655.78},{"time":1794006422,"open":68784,"high":68877,"low":68443,"close":68574,"volume":1163.03},{"time":1794006722,"open":68485,"high":68606,"low":68236,"close":68423,"volume":2298.14},{"time":1794007022,"open":68416,"high":68548,"low":68180,"close":68300,"volume":4971.07},{"time":1794007322,"open":68301,"high":68748,"low":68239,"close":68577,"volume":3601.16},{"time":1794007622,"open":68509,"high":68809,"low":68315,"close":68671,"volume":1151.99},{"time":1794007922,"open":68674,"high":68943,"low":68602,"close":68832,"volume":1119.89},{"time":1794008222,"open":69092,"high":69440,"low":68963,"close":69353,"volume":1572.85},{"time":1794008522,"open":69786,"high":69953,"low":69526,"close":69646,"volume":2864.08},{"time":1794008822,"open":69167,"high":69520,"low":69084,"close":69365,"volume":712.8},{"time":1794009122,"open":69277,"high":69469,"low":69158,"close":69242,"volume":4839.47},{"time":1794009422,"open":68829,"high":68879,"low":68658,"close":68737,"volume":4866.68},{"time":1794009722,"open":69237,"high":69457,"low":69180,"close":69286,"volume":2625.36},{"time":1794010022,"open":69356,"high":69574,"low":69305,"close":69432,"volume":4333.88},{"time":1794010322,"open":69261,"high":69429,"low":69039,"close":69123,"volume":1113.46},{"time":1794010622,"open":69416,"high":69504,"low":69117,"close":69235,"volume":198.54},{"time":1794010922,"open":69377,"high":69437,"low":68950,"close":69145,"volume":1604.93},{"time":1794011222,"open":69251,"high":69344,"low":68993,"close":69134,"volume":518.77},{"time":1794011522,"open":69575,"high":69638,"low":69384,"close":69584,"volume":2550.97},{"time":1794011822,"open":69744,"high":69947,"low":69585,"close":69766,"volume":4062.48},{"time":1794012122,"open":69777,"high":70139,"low":69605,"close":69978,"volume":4689.69},{"time":1794012422,"open":69863,"high":70007,"low":69571,"close":69710,"volume":697.37},{"time":1794012722,"open":69766,"high":70073,"low":69689,"close":69948,"volume":182.95},{"time":1794013022,"open":69715,"high":69902,"low":69412,"close":69559,"volume":1936.7},{"time":1794013322,"open":69974,"high":70156,"low":69790,"close":69921,"volume":355.73},{"time":1794013622,"open":70047,"high":70267,"low":69946,"close":70206,"volume":823.39},{"time":1794013922,"open":70684,"high":71021,"low":70574,"close":70880,"volume":2057.55},{"time":1794014222,"open":70437,"high":70503,"low":70211,"close":70345,"volume":1594.78},{"time":1794014522,"open":70421,"high":70559,"low":70232,"close":70385,"volume":3189.96},{"time":1794014822,"open":70501,"high":70567,"low":70309,"close":70511,"volume":2117.97},{"time":1794015122,"open":70368,"high":70667,"low":70248,"close":70567,"volume":3305.34},{"time":1794015422,"open":70574,"high":70678,"low":70340,"close":70511,"volume":1933.01},{"time":1794015722,"open":70510,"high":70905,"low":70311,"close":70809,"volume":2860.81},{"time":1794016022,"open":70523,"high":70654,"low":70412,"close":70524,"volume":1058.16},{"time":1794016322,"open":70846,"high":71047,"low":70670,"close":70901,"volume":1011.87},{"time":1794016622,"open":71339,"high":71647,"low":71188,"close":71514,"volume":1027.93},{"time":1794016922,"open":71730,"high":71917,"low":71403,"close":71542,"volume":3961.13},{"time":1794017222,"open":71490,"high":71603,"low":71076,"close":71232,"volume":4617.82},{"time":1794017522,"open":70990,"high":71119,"low":70868,"close":70981,"volume":4258.29},{"time":1794017822,"open":71020,"high":71088,"low":70639,"close":70752,"volume":4924.86},{"time":1794018122,"open":70695,"high":70996,"low":70645,"close":70845,"volume":1084.71},{"time":1794018422,"open":71216,"high":71424,"low":71148,"close":71335,"volume":3628.54},{"time":1794018722,"open":71250,"high":71574,"low":71135,"close":71462,"volume":1456.31},{"time":1794019022,"open":71012,"high":71089,"low":70679,"close":70813,"volume":2385.77},{"time":1794019322,"open":70883,"high":71070,"low":70673,"close":70855,"volume":3537.48},{"time":1794019622,"open":70808,"high":70990,"low":70424,"close":70597,"volume":149.55},{"time":1794019922,"open":70593,"high":70678,"low":70458,"close":70579,"volume":2557.61},{"time":1794020222,"open":71046,"high":71303,"low":70995,"close":71146,"volume":4585.88},{"time":1794020522,"open":71487,"high":71805,"low":71413,"close":71728,"volume":244.39},{"time":1794020822,"open":71847,"high":72029,"low":71648,"close":71826,"volume":4802.71},{"time":1794021122,"open":71611,"high":72100,"low":71452,"close":71903,"volume":2477.52},{"time":1794021422,"open":71964,"high":72094,"low":71759,"close":71809,"volume":4754.83},{"time":1794021722,"open":71335,"high":71534,"low":71279,"close":71429,"volume":1798.12},{"time":1794022022,"open":71450,"high":71519,"low":70999,"close":71155,"volume":1148.01},{"time":1794022322,"open":71514,"high":71810,"low":71448,"close":71672,"volume":2761.62},{"time":1794022622,"open":71749,"high":71872,"low":71671,"close":71820,"volume":3869.74},{"time":1794022922,"open":71704,"high":71963,"low":71639,"close":71768,"volume":3504.52},{"time":1794023222,"open":71776,"high":71881,"low":71318,"close":71481,"volume":4948.06},{"time":1794023522,"open":71540,"high":71682,"low":71356,"close":71613,"volume":1604.63},{"time":1794023822,"open":71206,"high":71381,"low":70842,"close":70933,"volume":1686.02},{"time":1794024122,"open":70711,"high":70838,"low":70463,"close":70528,"volume":4601.58},{"time":1794024422,"open":70483,"high":70811,"low":70356,"close":70657,"volume":3193.74},{"time":1794024722,"open":70234,"high":70289,"low":69889,"close":69967,"volume":2780.92},{"time":1794025022,"open":69877,"high":69980,"low":69571,"close":69730,"volume":2237.13},{"time":1794025322,"open":70070,"high":70240,"low":69862,"close":70008,"volume":2305.07},{"time":1794025622,"open":70220,"high":70406,"low":70152,"close":70343,"volume":3347.7},{"time":1794025922,"open":70595,"high":70717,"low":70306,"close":70431,"volume":3506.05},{"time":1794026222,"open":70897,"high":71027,"low":70613,"close":70700,"volume":2261.6},{"time":1794026522,"open":71133,"high":71319,"low":70828,"close":70881,"volume":3656.3},{"time":1794026822,"open":70693,"high":70874,"low":70513,"close":70579,"volume":1512.35},{"time":1794027122,"open":70159,"high":70287,"low":69976,"close":70113,"volume":4951.31},{"time":1794027422,"open":69972,"high":70335,"low":69846,"close":70269,"volume":609.42},{"time":1794027722,"open":70528,"high":70688,"low":70273,"close":70335,"volume":3906.65},{"time":1794028022,"open":70452,"high":70539,"low":70132,"close":70255,"volume":425.15},{"time":1794028322,"open":70145,"high":70288,"low":69968,"close":70141,"volume":4186.69},{"time":1794028622,"open":70227,"high":70483,"low":70123,"close":70372,"volume":2070.99},{"time":1794028922,"open":70194,"high":70293,"low":70018,"close":70138,"volume":2245.88},{"time":1794029222,"open":70025,"high":70159,"low":69623,"close":69732,"volume":4602.85},{"time":1794029522,"open":70024,"high":70080,"low":69799,"close":69950,"volume":1083.38},{"time":1794029822,"open":69638,"high":69988,"low":69502,"close":69859,"volume":3920.62},{"time":1794030122,"open":69577,"high":69769,"low":69486,"close":69598,"volume":3559.02},{"time":1794030422,"open":69885,"high":69988,"low":69795,"close":69851,"volume":3240.85},{"time":1794030722,"open":70171,"high":70311,"low":70009,"close":70215,"volume":1161.69},{"time":1794031022,"open":69836,"high":69957,"low":69679,"close":69867,"volume":3093.35},{"time":1794031322,"open":70346,"high":70401,"low":69977,"close":70177,"volume":2690.64},{"time":1794031622,"open":70294,"high":70387,"low":69910,"close":70087,"volume":1234.06},{"time":1794031922,"open":69992,"high":70072,"low":69821,"close":69960,"volume":730.89},{"time":1794032222,"open":69793,"high":69874,"low":69580,"close":69664,"volume":2586.3},{"time":1794032522,"open":69733,"high":69909,"low":69544,"close":69695,"volume":638.19},{"time":1794032822,"open":70155,"high":70222,"low":69915,"close":70053,"volume":2108.06},{"time":1794033122,"open":69994,"high":70416,"low":69929,"close":70236,"volume":2865.98},{"time":1794033422,"open":70163,"high":70214,"low":69699,"close":69886,"volume":2814.6},{"time":1794033722,"open":69818,"high":69891,"low":69493,"close":69567,"volume":2167.21},{"time":1794034022,"open":69145,"high":69511,"low":69076,"close":69432,"volume":3106.57},{"time":1794034322,"open":69227,"high":69644,"low":69122,"close":69474,"volume":1544.52},{"time":1794034622,"open":69564,"high":69830,"low":69477,"close":69671,"volume":3013.93},{"time":1794034922,"open":69526,"high":69836,"low":69398,"close":69701,"volume":3498.04},{"time":1794035222,"open":69766,"high":70116,"low":69663,"close":69952,"volume":372.79},{"time":1794035522,"open":70140,"high":70349,"low":70079,"close":70222,"volume":552.18},{"time":1794035822,"open":70462,"high":70571,"low":70014,"close":70163,"volume":4639.98},{"time":1794036122,"open":69842,"high":70178,"low":69651,"close":70005,"volume":816.03},{"time":1794036422,"open":70387,"high":70463,"low":70146,"close":70295,"volume":3736.14},{"time":1794036722,"open":69846,"high":70015,"low":69744,"close":69890,"volume":1790.34},{"time":1794037022,"open":70331,"high":70501,"low":70258,"close":70374,"volume":1386.54},{"time":1794037322,"open":70267,"high":70347,"low":69910,"close":70025,"volume":2655.28},{"time":1794037622,"open":70401,"high":70702,"low":70214,"close":70534,"volume":1455.34},{"time":1794037922,"open":70145,"high":70256,"low":69815,"close":70014,"volume":4704.81},{"time":1794038222,"open":69726,"high":69915,"low":69583,"close":69792,"volume":4728.05},{"time":1794038522,"open":70002,"high":70131,"low":69939,"close":69989,"volume":2849.34},{"time":1794038822,"open":70410,"high":70479,"low":70282,"close":70407,"volume":930.97},{"time":1794039122,"open":70285,"high":70638,"low":70221,"close":70567,"volume":4142.61},{"time":1794039422,"open":71024,"high":71515,"low":70930,"close":71317,"volume":4440.55},{"time":1794039722,"open":71070,"high":71383,"low":70887,"close":71322,"volume":427.09},{"time":1794040022,"open":71317,"high":71530,"low":71209,"close":71425,"volume":828.15},{"time":1794040322,"open":70985,"high":71212,"low":70874,"close":71146,"volume":3097.55},{"time":1794040622,"open":70884,"high":71131,"low":70826,"close":70992,"volume":2749.44},{"time":1794040922,"open":70844,"high":71000,"low":70566,"close":70631,"volume":3129.25},{"time":1794041222,"open":70335,"high":70537,"low":70197,"close":70438,"volume":4532.29},{"time":1794041522,"open":70328,"high":70459,"low":70111,"close":70269,"volume":712.59},{"time":1794041822,"open":70754,"high":71104,"low":70625,"close":71049,"volume":4385.63},{"time":1794042122,"open":71457,"high":71708,"low":71312,"close":71523,"volume":2206.48},{"time":1794042422,"open":71348,"high":71447,"low":71089,"close":71234,"volume":4730.23},{"time":1794042722,"open":71549,"high":71837,"low":71435,"close":71718,"volume":681.99},{"time":1794043022,"open":71634,"high":71926,"low":71532,"close":71805,"volume":2109.96},{"time":1794043322,"open":71721,"high":71798,"low":71385,"close":71477,"volume":2484.48},{"time":1794043622,"open":71140,"high":71455,"low":71073,"close":71385,"volume":3864.01},{"time":1794043922,"open":71379,"high":71476,"low":71011,"close":71118,"volume":205.68},{"time":1794044222,"open":71303,"high":71533,"low":71192,"close":71449,"volume":1860.18},{"time":1794044522,"open":71031,"high":71199,"low":70743,"close":70821,"volume":4310.06},{"time":1794044822,"open":71061,"high":71263,"low":70937,"close":71105,"volume":3714.79},{"time":1794045122,"open":71290,"high":71356,"low":71195,"close":71295,"volume":2130.9},{"time":1794045422,"open":70937,"high":71053,"low":70582,"close":70651,"volume":2876.85},{"time":1794045722,"open":70945,"high":71091,"low":70644,"close":70706,"volume":4783.04},{"time":1794046022,"open":70360,"high":70490,"low":70021,"close":70211,"volume":560.65},{"time":1794046322,"open":70349,"high":70450,"low":70151,"close":70353,"volume":906.24},{"time":1794046622,"open":70452,"high":70638,"low":70219,"close":70328,"volume":1624.18},{"time":1794046922,"open":70076,"high":70245,"low":69877,"close":70190,"volume":3503.89},{"time":1794047222,"open":70505,"high":70687,"low":70185,"close":70301,"volume":4806.57},{"time":1794047522,"open":70229,"high":70532,"low":70128,"close":70445,"volume":2294.67},{"time":1794047822,"open":70182,"high":70427,"low":70102,"close":70362,"volume":2570.33},{"time":1794048122,"open":70625,"high":70691,"low":70307,"close":70464,"volume":2801.52},{"time":1794048422,"open":70535,"high":70633,"low":70401,"close":70517,"volume":4560.91},{"time":1794048722,"open":70805,"high":70917,"low":70639,"close":70756,"volume":3750.06},{"time":1794049022,"open":70258,"high":70644,"low":70134,"close":70500,"volume":2911.56},{"time":1794049322,"open":70892,"high":71105,"low":70721,"close":71044,"volume":4423.36},{"time":1794049622,"open":71074,"high":71133,"low":70757,"close":70903,"volume":3883.85},{"time":1794049922,"open":71232,"high":71526,"low":71122,"close":71439,"volume":2350},{"time":1794050222,"open":71296,"high":71549,"low":71205,"close":71414,"volume":3546.27},{"time":1794050522,"open":71473,"high":71857,"low":71290,"close":71670,"volume":1831.02},{"time":1794050822,"open":72106,"high":72294,"low":71935,"close":72081,"volume":715.8},{"time":1794051122,"open":72361,"high":72660,"low":72217,"close":72473,"volume":621.2},{"time":1794051422,"open":72835,"high":72963,"low":72518,"close":72602,"volume":226.31},{"time":1794051722,"open":72205,"high":72558,"low":72064,"close":72422,"volume":4346.52},{"time":1794052022,"open":72189,"high":72530,"low":72052,"close":72346,"volume":543.36},{"time":1794052322,"open":72266,"high":72441,"low":72033,"close":72223,"volume":700.11},{"time":1794052622,"open":72333,"high":72511,"low":72166,"close":72323,"volume":1802.8},{"time":1794052922,"open":72491,"high":72688,"low":72368,"close":72550,"volume":3869.98},{"time":1794053222,"open":72103,"high":72165,"low":71780,"close":71896,"volume":2730.74},{"time":1794053522,"open":72160,"high":72407,"low":71974,"close":72337,"volume":4814.63},{"time":1794053822,"open":72415,"high":72584,"low":72160,"close":72246,"volume":2513.09},{"time":1794054122,"open":72695,"high":72893,"low":72573,"close":72807,"volume":4241.4},{"time":1794054422,"open":73091,"high":73270,"low":72855,"close":72924,"volume":3921.03},{"time":1794054722,"open":73410,"high":73718,"low":73284,"close":73614,"volume":805.98},{"time":1794055022,"open":73326,"high":73526,"low":73208,"close":73376,"volume":431.34},{"time":1794055322,"open":73412,"high":73468,"low":73250,"close":73363,"volume":4565.12},{"time":1794055622,"open":73204,"high":73367,"low":72873,"close":72994,"volume":3405.14},{"time":1794055922,"open":73004,"high":73089,"low":72778,"close":72885,"volume":4711.68},{"time":1794056222,"open":73342,"high":73714,"low":73231,"close":73640,"volume":1841.05},{"time":1794056522,"open":74027,"high":74176,"low":73653,"close":73791,"volume":3108.24},{"time":1794056822,"open":73427,"high":73519,"low":73351,"close":73442,"volume":1186.99},{"time":1794057122,"open":73770,"high":73972,"low":73665,"close":73799,"volume":4540.73},{"time":1794057422,"open":73527,"high":73958,"low":73473,"close":73794,"volume":225.88},{"time":1794057722,"open":73599,"high":73688,"low":73482,"close":73584,"volume":3944.47},{"time":1794058022,"open":74031,"high":74302,"low":73925,"close":74229,"volume":1893.5},{"time":1794058322,"open":74436,"high":74606,"low":74372,"close":74422,"volume":3586.33},{"time":1794058622,"open":74210,"high":74562,"low":74155,"close":74489,"volume":1628.65},{"time":1794058922,"open":74527,"high":74720,"low":74324,"close":74477,"volume":3168.07},{"time":1794059222,"open":74218,"high":74458,"low":74038,"close":74352,"volume":3810},{"time":1794059522,"open":74640,"high":74985,"low":74493,"close":74836,"volume":4911.8},{"time":1794059822,"open":74977,"high":75237,"low":74927,"close":75113,"volume":4184.86},{"time":1794060122,"open":75142,"high":75448,"low":75089,"close":75253,"volume":3272.02},{"time":1794060422,"open":75577,"high":75926,"low":75514,"close":75831,"volume":168.97},{"time":1794060722,"open":76144,"high":76210,"low":75815,"close":75921,"volume":2392.58},{"time":1794061022,"open":75520,"high":75705,"low":75304,"close":75387,"volume":2380.37},{"time":1794061322,"open":75487,"high":75595,"low":75177,"close":75371,"volume":4315.76},{"time":1794061622,"open":75008,"high":75176,"low":74548,"close":74736,"volume":2970.86},{"time":1794061922,"open":74460,"high":74790,"low":74317,"close":74672,"volume":977.12},{"time":1794062222,"open":75153,"high":75286,"low":75037,"close":75187,"volume":4575.84},{"time":1794062522,"open":75137,"high":75405,"low":74979,"close":75222,"volume":3065.44},{"time":1794062822,"open":75547,"high":75667,"low":75209,"close":75337,"volume":4299.88},{"time":1794063122,"open":74950,"high":75317,"low":74841,"close":75200,"volume":1262.29},{"time":1794063422,"open":75477,"high":75580,"low":75258,"close":75342,"volume":596.4},{"time":1794063722,"open":75605,"high":75703,"low":75525,"close":75581,"volume":2637.83},{"time":1794064022,"open":75921,"high":76314,"low":75829,"close":76171,"volume":1500.79},{"time":1794064322,"open":76142,"high":76528,"low":75973,"close":76368,"volume":1592.33},{"time":1794064622,"open":76712,"high":77079,"low":76626,"close":76879,"volume":2787.9},{"time":1794064922,"open":76479,"high":76664,"low":76240,"close":76302,"volume":3661.89},{"time":1794065222,"open":76583,"high":76681,"low":76186,"close":76384,"volume":1183.03},{"time":1794065522,"open":76772,"high":77025,"low":76666,"close":76867,"volume":4789.27},{"time":1794065822,"open":77329,"high":77519,"low":77111,"close":77224,"volume":3340.04},{"time":1794066122,"open":77180,"high":77467,"low":77099,"close":77333,"volume":2895.62}]