[{"time":1793976532,"open":67261,"high":67378,"low":67023,"close":67202,"volume":4281.77},{"time":1793976832,"open":66711,"high":66849,"low":66638,"close":66689,"volume":1311.16},{"time":1793977132,"open":66212,"high":66366,"low":66021,"close":66122,"volume":1237.6},{"time":1793977432,"open":66622,"high":66771,"low":66284,"close":66403,"volume":4672.72},{"time":1793977732,"open":66120,"high":66463,"low":65980,"close":66359,"volume":2654.66},{"time":1793978032,"open":66759,"high":66890,"low":66376,"close":66479,"volume":4132.6},{"time":1793978332,"open":66067,"high":66138,"low":65707,"close":65831,"volume":4269.53},{"time":1793978632,"open":66208,"high":66405,"low":65916,"close":66064,"volume":1601.51},{"time":1793978932,"open":65617,"high":65800,"low":65338,"close":65397,"volume":3944.76},{"time":1793979232,"open":65886,"high":66079,"low":65738,"close":65812,"volume":402.87},{"time":1793979532,"open":65502,"high":65588,"low":65298,"close":65471,"volume":3080.02},{"time":1793979832,"open":65688,"high":65879,"low":65296,"close":65438,"volume":3475.83},{"time":1793980132,"open":65297,"high":65430,"low":65183,"close":65255,"volume":2438.63},{"time":1793980432,"open":65147,"high":65340,"low":65032,"close":65274,"volume":336.26},{"time":1793980732,"open":64927,"high":65080,"low":64711,"close":64864,"volume":4881.4},{"time":1793981032,"open":64878,"high":64985,"low":64392,"close":64585,"volume":1427.08},{"time":1793981332,"open":64207,"high":64374,"low":63908,"close":63996,"volume":4338.29},{"time":1793981632,"open":64079,"high":64237,"low":63976,"close":64057,"volume":1283.6},{"time":1793981932,"open":63754,"high":63818,"low":63564,"close":63676,"volume":3784.98},{"time":1793982232,"open":63926,"high":64254,"low":63876,"close":64157,"volume":3012.92},{"time":1793982532,"open":63694,"high":63985,"low":63524,"close":63930,"volume":3765.33},{"time":1793982832,"open":64235,"high":64431,"low":64003,"close":64135,"volume":3323.06},{"time":1793983132,"open":63925,"high":64298,"low":63799,"close":64172,"volume":3813.79},{"time":1793983432,"open":64477,"high":64743,"low":64427,"close":64624,"volume":1665.36},{"time":1793983732,"open":64600,"high":64782,"low":64266,"close":64375,"volume":1012.54},{"time":1793984032,"open":64077,"high":64276,"low":63841,"close":64010,"volume":2125.57},{"time":1793984332,"open":63641,"high":63819,"low":63274,"close":63438,"volume":4701.36},{"time":1793984632,"open":63005,"high":63201,"low":62673,"close":62738,"volume":3176.62},{"time":1793984932,"open":63083,"high":63216,"low":62885,"close":63137,"volume":4215.49},{"time":1793985232,"open":62914,"high":62996,"low":62613,"close":62711,"volume":3080.93},{"time":1793985532,"open":63196,"high":63472,"low":63072,"close":63314,"volume":2043.75},{"time":1793985832,"open":63743,"high":63942,"low":63362,"close":63480,"volume":3058.73},{"time":1793986132,"open":63108,"high":63253,"low":62917,"close":62996,"volume":4368.17},{"time":1793986432,"open":62849,"high":63072,"low":62653,"close":62940,"volume":4155.83},{"time":1793986732,"open":63319,"high":63492,"low":63165,"close":63414,"volume":1480.57},{"time":1793987032,"open":63808,"high":63999,"low":63609,"close":63820,"volume":118.7},{"time":1793987332,"open":64021,"high":64102,"low":63681,"close":63834,"volume":4523.39},{"time":1793987632,"open":64106,"high":64363,"low":63943,"close":64265,"volume":1892.17},{"time":1793987932,"open":64463,"high":64885,"low":64395,"close":64755,"volume":911.92},{"time":1793988232,"open":64970,"high":65049,"low":64779,"close":64994,"volume":3861.53},{"time":1793988532,"open":65354,"high":65509,"low":65122,"close":65179,"volume":3400.57},{"time":1793988832,"open":65216,"high":65293,"low":64950,"close":65021,"volume":2338.79},{"time":1793989132,"open":65216,"high":65314,"low":64841,"close":64970,"volume":3176.64},{"time":1793989432,"open":65149,"high":65231,"low":64945,"close":65017,"volume":976.73},{"time":1793989732,"open":64535,"high":64949,"low":64416,"close":64798,"volume":2377.06},{"time":1793990032,"open":65170,"high":65508,"low":65064,"close":65420,"volume":3489.59},{"time":1793990332,"open":65151,"high":65250,"low":64932,"close":65124,"volume":3635.76},{"time":1793990632,"open":65053,"high":65392,"low":64932,"close":65298,"volume":1274.94},{"time":1793990932,"open":65246,"high":65313,"low":64974,"close":65109,"volume":4647.61},{"time":1793991232,"open":64811,"high":65208,"low":64686,"close":65070,"volume":3519.63},{"time":1793991532,"open":64921,"high":65077,"low":64740,"close":65019,"volume":2549.66},{"time":1793991832,"open":65264,"high":65646,"low":65135,"close":65487,"volume":652.71},{"time":1793992132,"open":65559,"high":65817,"low":65469,"close":65631,"volume":933.83},{"time":1793992432,"open":65370,"high":65630,"low":65272,"close":65468,"volume":2459.95},{"time":1793992732,"open":65432,"high":65665,"low":65364,"close":65499,"volume":391.4},{"time":1793993032,"open":65649,"high":65949,"low":65583,"close":65780,"volume":1072.95},{"time":1793993332,"open":65564,"high":65827,"low":65463,"close":65720,"volume":3170.31},{"time":1793993632,"open":65330,"high":65788,"low":65274,"close":65625,"volume":360.63},{"time":1793993932,"open":65540,"high":65967,"low":65350,"close":65769,"volume":266.97},{"time":1793994232,"open":65324,"high":65643,"low":65214,"close":65524,"volume":3771.24},{"time":1793994532,"open":65324,"high":65731,"low":65152,"close":65604,"volume":636.06},{"time":1793994832,"open":65499,"high":65663,"low":65440,"close":65560,"volume":2980.52},{"time":1793995132,"open":65207,"high":65447,"low":65139,"close":65278,"volume":4603.89},{"time":1793995432,"open":65735,"high":65824,"low":65373,"close":65451,"volume":1360.56},{"time":1793995732,"open":65756,"high":65971,"low":65688,"close":65771,"volume":3254.58},{"time":1793996032,"open":66239,"high":66361,"low":66153,"close":66304,"volume":2258.66},{"time":1793996332,"open":65977,"high":66090,"low":65631,"close":65746,"volume":684.01},{"time":1793996632,"open":65619,"high":65709,"low":65368,"close":65439,"volume":671.59},{"time":1793996932,"open":64968,"high":65045,"low":64756,"close":64882,"volume":3933.56},{"time":1793997232,"open":65131,"high":65330,"low":64882,"close":65062,"volume":3963.74},{"time":1793997532,"open":65259,"high":65375,"low":65072,"close":65175,"volume":2955.27},{"time":1793997832,"open":65421,"high":65511,"low":65245,"close":65435,"volume":883.97},{"time":1793998132,"open":65604,"high":65773,"low":65210,"close":65315,"volume":3766.96},{"time":1793998432,"open":64839,"high":64941,"low":64672,"close":64751,"volume":1808.05},{"time":1793998732,"open":65213,"high":65479,"low":65026,"close":65329,"volume":3243.38},{"time":1793999032,"open":65680,"high":66165,"low":65620,"close":65977,"volume":465.32},{"time":1793999332,"open":65805,"high":65975,"low":65647,"close":65753,"volume":637.88},{"time":1793999632,"open":65931,"high":66331,"low":65798,"close":66220,"volume":825.51},{"time":1793999932,"open":66010,"high":66196,"low":65722,"close":65857,"volume":637.63},{"time":1794000232,"open":65949,"high":66399,"low":65871,"close":66212,"volume":3357.56},{"time":1794000532,"open":65834,"high":65907,"low":65426,"close":65540,"volume":1579.8},{"time":1794000832,"open":65780,"high":65841,"low":65557,"close":65688,"volume":1521.41},{"time":1794001132,"open":65732,"high":65857,"low":65478,"close":65659,"volume":1461.13},{"time":1794001432,"open":65457,"high":65620,"low":65354,"close":65557,"volume":583.42},{"time":1794001732,"open":66008,"high":66115,"low":65624,"close":65790,"volume":604.36},{"time":1794002032,"open":65328,"high":65388,"low":65143,"close":65325,"volume":3480.19},{"time":1794002332,"open":65295,"high":65396,"low":64945,"close":65044,"volume":2702.68},{"time":1794002632,"open":64980,"high":65069,"low":64763,"close":64845,"volume":1951.04},{"time":1794002932,"open":64984,"high":65062,"low":64771,"close":64955,"volume":1819.87},{"time":1794003232,"open":65238,"high":65375,"low":64916,"close":65048,"volume":2456.78},{"time":1794003532,"open":64606,"high":64790,"low":64185,"close":64334,"volume":4529.21},{"time":1794003832,"open":63908,"high":64195,"low":63817,"close":64020,"volume":4034.13},{"time":1794004132,"open":64031,"high":64219,"low":63646,"close":63740,"volume":3743.15},{"time":1794004432,"open":63404,"high":63558,"low":63142,"close":63239,"volume":129.85},{"time":1794004732,"open":63270,"high":63467,"low":63029,"close":63161,"volume":4978.85},{"time":1794005032,"open":63327,"high":63522,"low":63212,"close":63376,"volume":1702.73},{"time":1794005332,"open":63554,"high":63885,"low":63472,"close":63810,"volume":1056.15},{"time":1794005632,"open":63712,"high":63774,"low":63556,"close":63665,"volume":1738.23},{"time":1794005932,"open":63952,"high":64131,"low":63744,"close":63850,"volume":2350.26},{"time":1794006232,"open":63751,"high":63935,"low":63501,"close":63643,"volume":2386.08},{"time":1794006532,"open":63461,"high":63700,"low":63305,"close":63567,"volume":1611.41},{"time":1794006832,"open":63840,"high":64034,"low":63714,"close":63889,"volume":2642.98},{"time":1794007132,"open":63409,"high":63533,"low":63096,"close":63197,"volume":617.44},{"time":1794007432,"open":62890,"high":62990,"low":62681,"close":62774,"volume":4492.12},{"time":1794007732,"open":63244,"high":63387,"low":63101,"close":63221,"volume":4944.57},{"time":1794008032,"open":63474,"high":63556,"low":63333,"close":63505,"volume":240.41},{"time":1794008332,"open":63130,"high":63265,"low":62930,"close":63200,"volume":1011.05},{"time":1794008632,"open":62877,"high":62947,"low":62444,"close":62602,"volume":367.26},{"time":1794008932,"open":62405,"high":62810,"low":62312,"close":62675,"volume":341.95},{"time":1794009232,"open":63005,"high":63080,"low":62696,"close":62840,"volume":3248.75},{"time":1794009532,"open":62478,"high":62782,"low":62375,"close":62695,"volume":3433.43},{"time":1794009832,"open":62874,"high":63117,"low":62737,"close":62952,"volume":3465.45},{"time":1794010132,"open":63114,"high":63573,"low":62955,"close":63378,"volume":192.75},{"time":1794010432,"open":63785,"high":63904,"low":63708,"close":63814,"volume":2282.48},{"time":1794010732,"open":64030,"high":64464,"low":63902,"close":64298,"volume":3567.73},{"time":1794011032,"open":64051,"high":64200,"low":63853,"close":63966,"volume":4475.58},{"time":1794011332,"open":64457,"high":64510,"low":64151,"close":64338,"volume":1282.53},{"time":1794011632,"open":64778,"high":64891,"low":64563,"close":64652,"volume":1801.41},{"time":1794011932,"open":64698,"high":64881,"low":64388,"close":64521,"volume":3470.19},{"time":1794012232,"open":64328,"high":64616,"low":64260,"close":64566,"volume":1593.85},{"time":1794012532,"open":64659,"high":64738,"low":64609,"close":64675,"volume":1323.32},{"time":1794012832,"open":64553,"high":64646,"low":64184,"close":64347,"volume":194.56},{"time":1794013132,"open":64505,"high":64712,"low":64344,"close":64532,"volume":4471.93},{"time":1794013432,"open":64780,"high":65157,"low":64651,"close":64966,"volume":106.29},{"time":1794013732,"open":65025,"high":65145,"low":64727,"close":64819,"volume":1776.47},{"time":1794014032,"open":64503,"high":64647,"low":64064,"close":64242,"volume":2314.94},{"time":1794014332,"open":64347,"high":64562,"low":64282,"close":64378,"volume":2707.49},{"time":1794014632,"open":63889,"high":64103,"low":63738,"close":64013,"volume":4591.72},{"time":1794014932,"open":64263,"high":64455,"low":64154,"close":64290,"volume":1350.51},{"time":1794015232,"open":63974,"high":64174,"low":63803,"close":63988,"volume":2318.73},{"time":1794015532,"open":64478,"high":64854,"low":64287,"close":64747,"volume":118.88},{"time":1794015832,"open":65113,"high":65463,"low":65013,"close":65276,"volume":3093.46},{"time":1794016132,"open":65735,"high":65884,"low":65368,"close":65483,"volume":3363.72},{"time":1794016432,"open":65857,"high":66023,"low":65452,"close":65590,"volume":4737.83},{"time":1794016732,"open":65476,"high":65654,"low":65094,"close":65279,"volume":3546.44},{"time":1794017032,"open":64925,"high":65083,"low":64703,"close":64834,"volume":357.81},{"time":1794017332,"open":64626,"high":64780,"low":64297,"close":64449,"volume":2484.2},{"time":1794017632,"open":64353,"high":64408,"low":64166,"close":64296,"volume":1401.59},{"time":1794017932,"open":64298,"high":64486,"low":63951,"close":64071,"volume":1240.41},{"time":1794018232,"open":64340,"high":64511,"low":63992,"close":64123,"volume":2194.74},{"time":1794018532,"open":63962,"high":64283,"low":63824,"close":64153,"volume":2712.47},{"time":1794018832,"open":63848,"high":64034,"low":63676,"close":63867,"volume":3537.62},{"time":1794019132,"open":63950,"high":64012,"low":63564,"close":63702,"volume":137.25},{"time":1794019432,"open":63977,"high":64169,"low":63857,"close":64109,"volume":3732.91},{"time":1794019732,"open":64148,"high":64469,"low":64019,"close":64310,"volume":281.53},{"time":1794020032,"open":63832,"high":63911,"low":63692,"close":63817,"volume":1164.2},{"time":1794020332,"open":64272,"high":64743,"low":64120,"close":64552,"volume":4418.15},{"time":1794020632,"open":64078,"high":64285,"low":64020,"close":64126,"volume":1206.95},{"time":1794020932,"open":64152,"high":64297,"low":63813,"close":63987,"volume":681.48},{"time":1794021232,"open":63563,"high":63729,"low":63215,"close":63397,"volume":3458.17},{"time":1794021532,"open":63466,"high":63605,"low":63177,"close":63362,"volume":1248.02},{"time":1794021832,"open":63054,"high":63246,"low":62788,"close":62847,"volume":1526.23},{"time":1794022132,"open":63087,"high":63156,"low":62687,"close":62842,"volume":2055.56},{"time":1794022432,"open":63161,"high":63455,"low":63039,"close":63330,"volume":875.27},{"time":1794022732,"open":63476,"high":63895,"low":63351,"close":63753,"volume":2358.5},{"time":1794023032,"open":64191,"high":64344,"low":64134,"close":64193,"volume":1930.77},{"time":1794023332,"open":64035,"high":64192,"low":63873,"close":64010,"volume":4364.79},{"time":1794023632,"open":64348,"high":64710,"low":64219,"close":64645,"volume":1096.6},{"time":1794023932,"open":64991,"high":65297,"low":64893,"close":65104,"volume":2717.38},{"time":1794024232,"open":65333,"high":65726,"low":65283,"close":65622,"volume":3112.03},{"time":1794024532,"open":65867,"high":66214,"low":65693,"close":66152,"volume":1921.81},{"time":1794024832,"open":65792,"high":65949,"low":65633,"close":65791,"volume":1577.75},{"time":1794025132,"open":66013,"high":66082,"low":65870,"close":65923,"volume":2565.94},{"time":1794025432,"open":66347,"high":66652,"low":66209,"close":66470,"volume":2499.77},{"time":1794025732,"open":66707,"high":66780,"low":66541,"close":66636,"volume":1072.81},{"time":1794026032,"open":66971,"high":67291,"low":66919,"close":67156,"volume":4906.96},{"time":1794026332,"open":66725,"high":66778,"low":66496,"close":66564,"volume":4925.42},{"time":1794026632,"open":66223,"high":66592,"low":66047,"close":66518,"volume":3954.43},{"time":1794026932,"open":66024,"high":66429,"low":65856,"close":66238,"volume":3387.95},{"time":1794027232,"open":66463,"high":66530,"low":66060,"close":66177,"volume":2144.4},{"time":1794027532,"open":66628,"high":66745,"low":66419,"close":66572,"volume":4906.59},{"time":1794027832,"open":66503,"high":66659,"low":66440,"close":66542,"volume":2994.26},{"time":1794028132,"open":66811,"high":66924,"low":66651,"close":66739,"volume":3992.55},{"time":1794028432,"open":66429,"high":66592,"low":66093,"close":66169,"volume":4461.51},{"time":1794028732,"open":66212,"high":66454,"low":66152,"close":66348,"volume":3786.98},{"time":1794029032,"open":66569,"high":66698,"low":66233,"close":66346,"volume":4365.29},{"time":1794029332,"open":66749,"high":67125,"low":66668,"close":66953,"volume":4062.88},{"time":1794029632,"open":67302,"high":67485,"low":67044,"close":67165,"volume":3262.15},{"time":1794029932,"open":66916,"high":67158,"low":66842,"close":66963,"volume":1763.66},{"time":1794030232,"open":67391,"high":67562,"low":67184,"close":67276,"volume":1049.86},{"time":1794030532,"open":67623,"high":67957,"low":67517,"close":67903,"volume":4583.82},{"time":1794030832,"open":68135,"high":68259,"low":67948,"close":68104,"volume":806.52},{"time":1794031132,"open":68579,"high":68944,"low":68392,"close":68863,"volume":2859.77},{"time":1794031432,"open":68720,"high":68915,"low":68612,"close":68780,"volume":621.35},{"time":1794031732,"open":68791,"high":68944,"low":68600,"close":68774,"volume":1174.42},{"time":1794032032,"open":68977,"high":69124,"low":68824,"close":68903,"volume":383.99},{"time":1794032332,"open":68905,"high":68992,"low":68576,"close":68663,"volume":300.27},{"time":1794032632,"open":68528,"high":68634,"low":68448,"close":68558,"volume":2229.12},{"time":1794032932,"open":68162,"high":68276,"low":67767,"close":67955,"volume":4511.73},{"time":1794033232,"open":68040,"high":68414,"low":67983,"close":68276,"volume":3675.28},{"time":1794033532,"open":68255,"high":68422,"low":68140,"close":68333,"volume":3339.21},{"time":1794033832,"open":68096,"high":68331,"low":67909,"close":68234,"volume":471.64},{"time":1794034132,"open":68298,"high":68585,"low":68191,"close":68396,"volume":3790.4},{"time":1794034432,"open":68443,"high":68875,"low":68319,"close":68700,"volume":3502.84},{"time":1794034732,"open":68816,"high":68924,"low":68606,"close":68799,"volume":4592.31},{"time":1794035032,"open":69061,"high":69114,"low":68617,"close":68787,"volume":4538.07},{"time":1794035332,"open":69151,"high":69585,"low":68997,"close":69388,"volume":660.92},{"time":1794035632,"open":68889,"high":69015,"low":68691,"close":68898,"volume":956.88},{"time":1794035932,"open":68780,"high":69108,"low":68719,"close":68920,"volume":3658.52},{"time":1794036232,"open":68545,"high":68687,"low":68147,"close":68273,"volume":3413.12},{"time":1794036532,"open":68440,"high":68838,"low":68266,"close":68644,"volume":1372.93},{"time":1794036832,"open":68824,"high":69078,"low":68647,"close":69011,"volume":3565.95},{"time":1794037132,"open":69440,"high":69586,"low":69222,"close":69337,"volume":2671.87},{"time":1794037432,"open":69407,"high":69510,"low":69291,"close":69346,"volume":4189.46},{"time":1794037732,"open":69261,"high":69532,"low":69071,"close":69348,"volume":1838.92},{"time":1794038032,"open":68889,"high":69041,"low":68475,"close":68599,"volume":4360.15},{"time":1794038332,"open":69055,"high":69134,"low":68798,"close":68977,"volume":3901.33},{"time":1794038632,"open":68594,"high":68719,"low":68383,"close":68525,"volume":3585.02},{"time":1794038932,"open":68574,"high":68852,"low":68504,"close":68744,"volume":3490.99},{"time":1794039232,"open":68322,"high":68491,"low":68152,"close":68339,"volume":4966.94},{"time":1794039532,"open":68756,"high":68842,"low":68485,"close":68647,"volume":662.6},{"time":1794039832,"open":69052,"high":69228,"low":68915,"close":68978,"volume":2061.76},{"time":1794040132,"open":68933,"high":69113,"low":68749,"close":69011,"volume":3823.28},{"time":1794040432,"open":69122,"high":69193,"low":69036,"close":69103,"volume":3070.15},{"time":1794040732,"open":68674,"high":68940,"low":68514,"close":68780,"volume":4700.41},{"time":1794041032,"open":68702,"high":68893,"low":68375,"close":68562,"volume":3869.7},{"time":1794041332,"open":68707,"high":69012,"low":68512,"close":68892,"volume":4576.7},{"time":1794041632,"open":69147,"high":69395,"low":69069,"close":69246,"volume":4959.94},{"time":1794041932,"open":69369,"high":69548,"low":68913,"close":69103,"volume":1403.06},{"time":1794042232,"open":68672,"high":68870,"low":68474,"close":68606,"volume":1771.92},{"time":1794042532,"open":68181,"high":68364,"low":67873,"close":67956,"volume":3801.06},{"time":1794042832,"open":67922,"high":68028,"low":67666,"close":67821,"volume":438.46},{"time":1794043132,"open":67594,"high":67680,"low":67350,"close":67433,"volume":1665.29},{"time":1794043432,"open":67370,"high":67591,"low":67251,"close":67417,"volume":747.61},{"time":1794043732,"open":66929,"high":67044,"low":66857,"close":66963,"volume":559.94},{"time":1794044032,"open":66558,"high":66809,"low":66432,"close":66610,"volume":550.49},{"time":1794044332,"open":66805,"high":67215,"low":66694,"close":67063,"volume":3129.46},{"time":1794044632,"open":67516,"high":67655,"low":67429,"close":67544,"volume":4446.81},{"time":1794044932,"open":67345,"high":67665,"low":67198,"close":67570,"volume":2283.14},{"time":1794045232,"open":67556,"high":67945,"low":67470,"close":67787,"volume":1272.92},{"time":1794045532,"open":67491,"high":67970,"low":67432,"close":67788,"volume":2096.79},{"time":1794045832,"open":68134,"high":68187,"low":67886,"close":68011,"volume":2259.33},{"time":1794046132,"open":68241,"high":68358,"low":68010,"close":68134,"volume":2657.94},{"time":1794046432,"open":67982,"high":68191,"low":67831,"close":68124,"volume":4963.07},{"time":1794046732,"open":67877,"high":68048,"low":67692,"close":67985,"volume":4088.85},{"time":1794047032,"open":67987,"high":68129,"low":67682,"close":67868,"volume":4345.64},{"time":1794047332,"open":68300,"high":68661,"low":68136,"close":68473,"volume":3117.17},{"time":1794047632,"open":68926,"high":69097,"low":68735,"close":68977,"volume":191.65},{"time":1794047932,"open":69386,"high":69864,"low":69245,"close":69686,"volume":2534.49},{"time":1794048232,"open":69951,"high":70034,"low":69759,"close":69939,"volume":4765.97},{"time":1794048532,"open":69803,"high":69970,"low":69378,"close":69565,"volume":4519.42},{"time":1794048832,"open":70015,"high":70434,"low":69850,"close":70247,"volume":958.93},{"time":1794049132,"open":70532,"high":70792,"low":70471,"close":70735,"volume":1353.53},{"time":1794049432,"open":70492,"high":70543,"low":70254,"close":70331,"volume":2193.95},{"time":1794049732,"open":70130,"high":70194,"low":69817,"close":69902,"volume":3613.89},{"time":1794050032,"open":69962,"high":70118,"low":69895,"close":70049,"volume":4952.18},{"time":1794050332,"open":70258,"high":70458,"low":69970,"close":70089,"volume":3658.06},{"time":1794050632,"open":70240,"high":70509,"low":70063,"close":70396,"volume":484.12},{"time":1794050932,"open":70564,"high":70682,"low":70162,"close":70300,"volume":4514.36},{"time":1794051232,"open":70478,"high":70642,"low":70158,"close":70216,"volume":2432.19},{"time":1794051532,"open":70455,"high":70543,"low":70069,"close":70175,"volume":3665.7},{"time":1794051832,"open":70639,"high":70707,"low":70395,"close":70547,"volume":3717.64},{"time":1794052132,"open":70373,"high":70483,"low":70199,"close":70420,"volume":161.13},{"time":1794052432,"open":70462,"high":70518,"low":70092,"close":70283,"volume":3243.7},{"time":1794052732,"open":70497,"high":70699,"low":70334,"close":70577,"volume":3510.9},{"time":1794053032,"open":70878,"high":71059,"low":70650,"close":70800,"volume":1963.29},{"time":1794053332,"open":70355,"high":70529,"low":70206,"close":70287,"volume":1406.67},{"time":1794053632,"open":70465,"high":70619,"low":70144,"close":70241,"volume":463.05},{"time":1794053932,"open":70164,"high":70360,"low":70035,"close":70262,"volume":224.26},{"time":1794054232,"open":70399,"high":70697,"low":70268,"close":70527,"volume":1513.54},{"time":1794054532,"open":70774,"high":70974,"low":70438,"close":70591,"volume":3046.61},{"time":1794054832,"open":71003,"high":71291,"low":70828,"close":71203,"volume":3933.22},{"time":1794055132,"open":71486,"high":71750,"low":71383,"close":71569,"volume":1754.75},{"time":1794055432,"open":71621,"high":71779,"low":71247,"close":71394,"volume":4381.1},{"time":1794055732,"open":71618,"high":71681,"low":71488,"close":71615,"volume":4015.12},{"time":1794056032,"open":71199,"high":71323,"low":70898,"close":71078,"volume":2289.78},{"time":1794056332,"open":70906,"high":71091,"low":70695,"close":70881,"volume":2909.75},{"time":1794056632,"open":70949,"high":71090,"low":70732,"close":70785,"volume":1435.68},{"time":1794056932,"open":71034,"high":71146,"low":70840,"close":70938,"volume":2454.18},{"time":1794057232,"open":71161,"high":71257,"low":70943,"close":71040,"volume":3960.59},{"time":1794057532,"open":70854,"high":71236,"low":70745,"close":71144,"volume":1417.24},{"time":1794057832,"open":71437,"high":71652,"low":71305,"close":71514,"volume":2302.27},{"time":1794058132,"open":71646,"high":71823,"low":71430,"close":71611,"volume":4905.38},{"time":1794058432,"open":71559,"high":71844,"low":71415,"close":71658,"volume":1704.37},{"time":1794058732,"open":71234,"high":71353,"low":70945,"close":71061,"volume":4169.52},{"time":1794059032,"open":71080,"high":71310,"low":70977,"close":71173,"volume":4971.11},{"time":1794059332,"open":71585,"high":71934,"low":71401,"close":71844,"volume":1261.83},{"time":1794059632,"open":71972,"high":72251,"low":71880,"close":72131,"volume":4743.05},{"time":1794059932,"open":72244,"high":72400,"low":72144,"close":72213,"volume":4973.72},{"time":1794060232,"open":72684,"high":72776,"low":72496,"close":72639,"volume":795.84},{"time":1794060532,"open":72476,"high":72834,"low":72382,"close":72726,"volume":2689.36},{"time":1794060832,"open":73106,"high":73159,"low":72752,"close":72902,"volume":4286.04},{"time":1794061132,"open":73327,"high":73571,"low":73143,"close":73433,"volume":811.01},{"time":1794061432,"open":73904,"high":74069,"low":73676,"close":73839,"volume":2619.18},{"time":1794061732,"open":73981,"high":74142,"low":73745,"close":73893,"volume":2463.11},{"time":1794062032,"open":74335,"high":74395,"low":74205,"close":74328,"volume":4740.04},{"time":1794062332,"open":74393,"high":74472,"low":74222,"close":74333,"volume":3110.44},{"time":1794062632,"open":74139,"high":74344,"low":74005,"close":74216,"volume":482.49},{"time":1794062932,"open":74034,"high":74449,"low":73890,"close":74274,"volume":3787.06},{"time":1794063232,"open":73950,"high":74084,"low":73565,"close":73725,"volume":4365.57},{"time":1794063532,"open":73527,"high":73583,"low":73375,"close":73500,"volume":4635},{"time":1794063832,"open":73662,"high":73836,"low":73559,"close":73644,"volume":1565.86},{"time":1794064132,"open":73592,"high":73971,"low":73405,"close":73789,"volume":1288.31},{"time":1794064432,"open":74017,"high":74116,"low":73643,"close":73755,"volume":3475.35},{"time":1794064732,"open":73953,"high":74231,"low":73832,"close":74175,"volume":4111.85},{"time":1794065032,"open":73938,"high":74039,"low":73656,"close":73747,"volume":891.12},{"time":1794065332,"open":73806,"high":73968,"low":73423,"close":73519,"volume":1068.62},{"time":1794065632,"open":73275,"high":73721,"low":73082,"close":73575,"volume":4911.76},{"time":1794065932,"open":73820,"high":73934,"low":73585,"close":73652,"volume":529.14},{"time":1794066232,"open":73340,"high":73495,"low":73200,"close":73313,"volume":1099.49}]