[{"time":1788055200,"open":78076.9,"high":78178.8,"low":78000.0,"close":78097.9,"volume":74.6833},{"time":1788058800,"open":78097.7,"high":78230.0,"low":78055.0,"close":78135.1,"volume":54.0383},{"time":1788062400,"open":78135.1,"high":78225.6,"low":77984.3,"close":78117.7,"volume":55.2473},{"time":1788066000,"open":78115.1,"high":78222.9,"low":78110.1,"close":78138.6,"volume":32.8214},{"time":1788069600,"open":78124.4,"high":78300.0,"low":78109.5,"close":78275.1,"volume":68.1429},{"time":1788073200,"open":78275.1,"high":78293.5,"low":78100.2,"close":78103.0,"volume":29.4949},{"time":1788076800,"open":78105.2,"high":78199.4,"low":78020.0,"close":78065.2,"volume":132.45},{"time":1788080400,"open":78065.2,"high":78117.6,"low":77972.2,"close":77992.1,"volume":41.7894},{"time":1788084000,"open":77991.0,"high":78145.1,"low":77944.9,"close":78144.9,"volume":54.722},{"time":1788087600,"open":78144.9,"high":78235.2,"low":78108.2,"close":78163.4,"volume":26.5467},{"time":1788091200,"open":78163.4,"high":78850.0,"low":78163.4,"close":78777.2,"volume":439.547},{"time":1788094800,"open":78777.2,"high":78964.0,"low":78582.5,"close":78848.5,"volume":181.917},{"time":1788098400,"open":78851.6,"high":78946.9,"low":78690.9,"close":78778.4,"volume":217.972},{"time":1788102000,"open":78778.4,"high":78910.0,"low":78619.4,"close":78821.7,"volume":132.046},{"time":1788105600,"open":78819.7,"high":79394.5,"low":78730.0,"close":79336.1,"volume":411.798},{"time":1788109200,"open":79336.1,"high":79336.2,"low":78768.1,"close":79011.8,"volume":203.935},{"time":1788112800,"open":79011.7,"high":79169.8,"low":78758.4,"close":79028.1,"volume":141.25},{"time":1788116400,"open":79028.1,"high":79039.0,"low":78694.2,"close":78854.1,"volume":107.545},{"time":1788120000,"open":78854.1,"high":78922.6,"low":78414.8,"close":78582.3,"volume":182.2},{"time":1788123600,"open":78582.3,"high":78725.0,"low":78211.4,"close":78646.8,"volume":250.233},{"time":1788127200,"open":78646.8,"high":78796.1,"low":78259.6,"close":78424.4,"volume":280.115},{"time":1788130800,"open":78422.5,"high":78445.4,"low":77000.0,"close":77665.1,"volume":656.807},{"time":1788134400,"open":77672.1,"high":78169.6,"low":77423.9,"close":77921.5,"volume":341.93},{"time":1788138000,"open":77921.5,"high":77985.7,"low":77540.2,"close":77631.5,"volume":196.144},{"time":1788141600,"open":77633.9,"high":77989.8,"low":77369.6,"close":77457.4,"volume":187.966},{"time":1788145200,"open":77457.4,"high":77850.0,"low":77371.2,"close":77744.8,"volume":169.564},{"time":1788148800,"open":77744.8,"high":77765.0,"low":77432.6,"close":77603.9,"volume":163.72},{"time":1788152400,"open":77603.9,"high":78142.8,"low":77500.0,"close":78000.2,"volume":270.757},{"time":1788156000,"open":78000.2,"high":78135.3,"low":77854.2,"close":78070.6,"volume":263.447},{"time":1788159600,"open":78070.6,"high":78300.0,"low":77983.6,"close":78179.0,"volume":246.958},{"time":1788163200,"open":78179.0,"high":78500.0,"low":77966.2,"close":78459.8,"volume":207.894},{"time":1788166800,"open":78459.8,"high":78790.4,"low":78378.5,"close":78498.8,"volume":170.546},{"time":1788170400,"open":78498.8,"high":78706.1,"low":78281.3,"close":78675.6,"volume":224.896},{"time":1788174000,"open":78675.6,"high":78675.6,"low":78266.6,"close":78281.2,"volume":154.756},{"time":1788177600,"open":78281.2,"high":78515.0,"low":77662.5,"close":77910.3,"volume":474.904},{"time":1788181200,"open":77913.4,"high":78262.8,"low":77690.1,"close":77840.0,"volume":522.464},{"time":1788184800,"open":77840.0,"high":78665.0,"low":77718.3,"close":78553.2,"volume":657.682},{"time":1788188400,"open":78560.1,"high":78756.8,"low":78166.5,"close":78561.6,"volume":702.234},{"time":1788192000,"open":78561.6,"high":78865.3,"low":78500.0,"close":78615.5,"volume":504.028},{"time":1788195600,"open":78612.0,"high":79036.3,"low":78462.5,"close":78890.1,"volume":457.382},{"time":1788199200,"open":78890.1,"high":79206.6,"low":78766.8,"close":79004.0,"volume":394.744},{"time":1788202800,"open":79004.0,"high":79257.1,"low":78844.5,"close":78893.6,"volume":697.256},{"time":1788206400,"open":78893.9,"high":79171.2,"low":78771.4,"close":78842.7,"volume":247.213},{"time":1788210000,"open":78842.7,"high":79050.0,"low":78711.2,"close":78946.1,"volume":156.166},{"time":1788213600,"open":78945.8,"high":79000.0,"low":78551.3,"close":78568.3,"volume":183.244},{"time":1788217200,"open":78568.3,"high":78572.6,"low":78379.2,"close":78562.7,"volume":120.531},{"time":1788220800,"open":78562.7,"high":78889.5,"low":78535.0,"close":78628.0,"volume":166.407},{"time":1788224400,"open":78628.0,"high":78789.7,"low":78346.2,"close":78377.2,"volume":185.42},{"time":1788228000,"open":78377.2,"high":78439.9,"low":78150.7,"close":78422.5,"volume":166.156},{"time":1788231600,"open":78422.5,"high":78850.0,"low":78353.0,"close":78653.9,"volume":194.723},{"time":1788235200,"open":78653.9,"high":78888.0,"low":78607.2,"close":78704.5,"volume":238.794},{"time":1788238800,"open":78704.5,"high":79195.3,"low":78704.5,"close":79136.1,"volume":280.966},{"time":1788242400,"open":79149.0,"high":79149.0,"low":78704.7,"close":78708.0,"volume":158.753},{"time":1788246000,"open":78708.0,"high":78795.0,"low":78480.6,"close":78609.9,"volume":121.899},{"time":1788249600,"open":78609.9,"high":78635.0,"low":77800.0,"close":77858.4,"volume":274.887},{"time":1788253200,"open":77858.4,"high":78037.4,"low":77752.1,"close":77885.4,"volume":107.38},{"time":1788256800,"open":77885.4,"high":78175.6,"low":77737.4,"close":77989.1,"volume":199.892},{"time":1788260400,"open":77989.1,"high":78171.6,"low":77850.0,"close":78061.7,"volume":246.349},{"time":1788264000,"open":78061.7,"high":78130.0,"low":77702.8,"close":77969.0,"volume":268.831},{"time":1788267600,"open":77969.0,"high":78181.4,"low":77468.0,"close":78046.6,"volume":857.091},{"time":1788271200,"open":78043.6,"high":78400.6,"low":78017.4,"close":78143.3,"volume":480.182},{"time":1788274800,"open":78143.3,"high":78154.4,"low":77687.4,"close":77881.4,"volume":483.603},{"time":1788278400,"open":77881.4,"high":77948.7,"low":77275.0,"close":77565.2,"volume":387.637},{"time":1788282000,"open":77565.2,"high":77699.3,"low":77206.0,"close":77238.2,"volume":394.718},{"time":1788285600,"open":77238.2,"high":77297.8,"low":76366.1,"close":77126.9,"volume":918.253},{"time":1788289200,"open":77126.9,"high":77433.0,"low":77069.3,"close":77277.1,"volume":465.217},{"time":1788292800,"open":77277.2,"high":77446.0,"low":77194.0,"close":77403.8,"volume":220.232},{"time":1788296400,"open":77403.8,"high":77486.0,"low":76872.2,"close":77166.6,"volume":270.956},{"time":1788300000,"open":77166.6,"high":77331.3,"low":76984.4,"close":77225.0,"volume":188.964},{"time":1788303600,"open":77225.0,"high":77599.7,"low":77165.0,"close":77398.7,"volume":246.668},{"time":1788307200,"open":77398.7,"high":77475.0,"low":77087.5,"close":77170.0,"volume":157.82},{"time":1788310800,"open":77170.0,"high":77335.6,"low":76663.5,"close":76965.7,"volume":267.465},{"time":1788314400,"open":76965.7,"high":77293.0,"low":76900.0,"close":77277.1,"volume":214.101},{"time":1788318000,"open":77277.2,"high":77750.0,"low":77255.0,"close":77512.5,"volume":201.784},{"time":1788321600,"open":77512.5,"high":77577.1,"low":77237.0,"close":77516.8,"volume":110.841},{"time":1788325200,"open":77516.7,"high":77722.7,"low":77392.9,"close":77606.3,"volume":173.143},{"time":1788328800,"open":77606.3,"high":77681.2,"low":77413.5,"close":77573.7,"volume":144.436},{"time":1788332400,"open":77573.7,"high":77740.0,"low":77435.1,"close":77436.2,"volume":81.458},{"time":1788336000,"open":77436.2,"high":77510.9,"low":76688.8,"close":76803.5,"volume":270.724},{"time":1788339600,"open":76803.5,"high":77013.3,"low":76438.7,"close":76711.1,"volume":139.161},{"time":1788343200,"open":76713.0,"high":76718.1,"low":76219.2,"close":76638.8,"volume":170.621},{"time":1788346800,"open":76636.8,"high":76801.7,"low":76305.0,"close":76778.5,"volume":223.514},{"time":1788350400,"open":76778.5,"high":77013.0,"low":76563.5,"close":76563.5,"volume":139.334},{"time":1788354000,"open":76563.5,"high":77404.8,"low":76560.0,"close":77112.6,"volume":430.944},{"time":1788357600,"open":77112.6,"high":77449.1,"low":76960.1,"close":77016.8,"volume":276.088},{"time":1788361200,"open":77016.8,"high":77358.5,"low":76689.1,"close":77253.0,"volume":378.728},{"time":1788364800,"open":77253.0,"high":77546.9,"low":77137.0,"close":77139.9,"volume":306.841},{"time":1788368400,"open":77139.9,"high":77373.0,"low":76911.9,"close":77351.5,"volume":222.94},{"time":1788372000,"open":77351.5,"high":77501.2,"low":77261.5,"close":77345.9,"volume":215.894},{"time":1788375600,"open":77345.9,"high":77398.1,"low":77090.0,"close":77316.0,"volume":225.919},{"time":1788379200,"open":77317.5,"high":77511.3,"low":77176.0,"close":77378.1,"volume":216.071},{"time":1788382800,"open":77378.1,"high":77410.8,"low":77216.1,"close":77266.2,"volume":113.435},{"time":1788386400,"open":77266.2,"high":77266.2,"low":76986.6,"close":77003.6,"volume":157.03},{"time":1788390000,"open":77003.6,"high":77347.4,"low":76976.5,"close":77307.4,"volume":145.342},{"time":1788393600,"open":77307.4,"high":77364.0,"low":76945.8,"close":77027.0,"volume":178.323},{"time":1788397200,"open":77027.0,"high":77512.5,"low":76929.3,"close":77321.3,"volume":135.946},{"time":1788400800,"open":77321.3,"high":77877.2,"low":77200.8,"close":77789.6,"volume":231.726},{"time":1788404400,"open":77789.6,"high":77853.0,"low":77606.4,"close":77674.0,"volume":118.318},{"time":1788408000,"open":77674.0,"high":77808.4,"low":77509.4,"close":77751.0,"volume":97.0673},{"time":1788411600,"open":77753.5,"high":77798.3,"low":77056.8,"close":77781.1,"volume":155.611},{"time":1788415200,"open":77781.1,"high":77822.5,"low":77658.9,"close":77809.6,"volume":71.5386},{"time":1788418800,"open":77797.2,"high":78150.0,"low":77560.1,"close":77633.4,"volume":152.809},{"time":1788422400,"open":77631.4,"high":78037.4,"low":77631.4,"close":77803.1,"volume":104.077},{"time":1788426000,"open":77803.1,"high":77933.2,"low":77570.0,"close":77571.0,"volume":83.0478},{"time":1788429600,"open":77571.0,"high":77750.0,"low":77436.3,"close":77708.6,"volume":136.451},{"time":1788433200,"open":77708.6,"high":77971.6,"low":77671.0,"close":77910.3,"volume":170.108},{"time":1788436800,"open":77910.3,"high":78769.1,"low":77850.5,"close":78621.3,"volume":407.541},{"time":1788440400,"open":78621.3,"high":78982.0,"low":78420.4,"close":78823.9,"volume":536.307},{"time":1788444000,"open":78820.7,"high":80565.0,"low":78676.3,"close":80550.9,"volume":2003.02},{"time":1788447600,"open":80542.9,"high":81392.0,"low":80346.6,"close":81364.1,"volume":1642.77},{"time":1788451200,"open":81366.5,"high":81387.4,"low":80611.1,"close":80973.5,"volume":997.68},{"time":1788454800,"open":80973.5,"high":81203.5,"low":80880.8,"close":81055.0,"volume":716.088},{"time":1788458400,"open":81055.0,"high":81354.0,"low":80895.7,"close":81268.4,"volume":729.416},{"time":1788462000,"open":81268.4,"high":81812.3,"low":81173.7,"close":81768.5,"volume":757.287},{"time":1788465600,"open":81771.6,"high":81804.1,"low":81400.0,"close":81468.8,"volume":438.866},{"time":1788469200,"open":81468.8,"high":82283.0,"low":81287.0,"close":81600.2,"volume":526.286},{"time":1788472800,"open":81600.2,"high":81627.2,"low":80913.2,"close":81155.6,"volume":453.95},{"time":1788476400,"open":81155.6,"high":81346.5,"low":81080.0,"close":81264.0,"volume":206.165},{"time":1788480000,"open":81264.0,"high":81438.0,"low":80962.9,"close":80979.1,"volume":310.49},{"time":1788483600,"open":80979.1,"high":81108.6,"low":80772.0,"close":80975.3,"volume":187.428},{"time":1788487200,"open":80975.3,"high":80975.3,"low":80667.9,"close":80836.0,"volume":125.044},{"time":1788490800,"open":80836.0,"high":81025.4,"low":80797.5,"close":80850.5,"volume":120.063},{"time":1788494400,"open":80850.5,"high":81283.0,"low":80810.1,"close":81071.9,"volume":151.216},{"time":1788498000,"open":81071.9,"high":81144.0,"low":80856.9,"close":80983.2,"volume":120.047},{"time":1788501600,"open":80983.2,"high":81085.3,"low":80562.6,"close":80791.2,"volume":202.12},{"time":1788505200,"open":80791.4,"high":80956.0,"low":80635.3,"close":80650.8,"volume":179.322},{"time":1788508800,"open":80650.9,"high":81224.6,"low":80497.0,"close":81141.6,"volume":335.982},{"time":1788512400,"open":81141.6,"high":81295.7,"low":80926.0,"close":81042.4,"volume":192.474},{"time":1788516000,"open":81041.8,"high":81195.0,"low":80813.7,"close":81185.3,"volume":151.388},{"time":1788519600,"open":81185.3,"high":81412.1,"low":81070.4,"close":81221.2,"volume":169.26},{"time":1788523200,"open":81221.2,"high":81365.0,"low":79165.5,"close":79447.1,"volume":904.082},{"time":1788526800,"open":79447.1,"high":79697.8,"low":78973.3,"close":79362.2,"volume":858.818},{"time":1788530400,"open":79361.4,"high":79557.8,"low":78626.0,"close":78891.6,"volume":773.625},{"time":1788534000,"open":78891.2,"high":79562.5,"low":78774.3,"close":79423.0,"volume":443.398},{"time":1788537600,"open":79423.0,"high":79875.3,"low":79374.5,"close":79749.8,"volume":300.621},{"time":1788541200,"open":79750.8,"high":79763.4,"low":79383.2,"close":79469.9,"volume":209.554},{"time":1788544800,"open":79469.9,"high":79682.0,"low":79469.9,"close":79617.9,"volume":111.374},{"time":1788548400,"open":79617.9,"high":79836.4,"low":79617.9,"close":79807.4,"volume":313.986},{"time":1788552000,"open":79808.5,"high":79890.0,"low":79680.0,"close":79718.6,"volume":181.982},{"time":1788555600,"open":79718.6,"high":79849.8,"low":79526.2,"close":79654.1,"volume":202.179},{"time":1788559200,"open":79654.1,"high":79739.0,"low":79635.9,"close":79654.1,"volume":87.8766},{"time":1788562800,"open":79654.1,"high":79773.0,"low":79609.9,"close":79675.1,"volume":68.9787},{"time":1788566400,"open":79675.1,"high":79754.5,"low":79574.5,"close":79600.8,"volume":67.9833},{"time":1788570000,"open":79600.8,"high":79735.7,"low":79550.4,"close":79551.0,"volume":97.3456},{"time":1788573600,"open":79551.0,"high":79635.3,"low":79500.0,"close":79584.5,"volume":65.0378},{"time":1788577200,"open":79584.5,"high":79644.5,"low":79526.3,"close":79596.3,"volume":33.8602},{"time":1788580800,"open":79596.3,"high":79606.5,"low":79511.0,"close":79511.0,"volume":45.3603},{"time":1788584400,"open":79511.0,"high":79617.5,"low":79458.7,"close":79590.3,"volume":86.7045},{"time":1788588000,"open":79590.3,"high":79728.7,"low":79579.7,"close":79660.0,"volume":65.7791},{"time":1788591600,"open":79660.0,"high":79775.8,"low":79654.1,"close":79726.8,"volume":31.4968},{"time":1788595200,"open":79726.8,"high":79729.1,"low":79575.5,"close":79653.3,"volume":52.9296},{"time":1788598800,"open":79653.3,"high":79744.5,"low":79614.0,"close":79635.0,"volume":33.6695},{"time":1788602400,"open":79635.0,"high":79675.0,"low":79590.7,"close":79621.1,"volume":48.0872},{"time":1788606000,"open":79621.1,"high":79687.5,"low":79607.6,"close":79621.9,"volume":59.7238},{"time":1788609600,"open":79621.9,"high":79788.0,"low":79617.0,"close":79710.7,"volume":66.4569},{"time":1788613200,"open":79710.7,"high":79777.0,"low":79554.6,"close":79624.5,"volume":80.2199},{"time":1788616800,"open":79624.5,"high":79760.3,"low":79622.9,"close":79723.2,"volume":85.2151},{"time":1788620400,"open":79723.2,"high":79826.5,"low":79681.9,"close":79802.0,"volume":216.627},{"time":1788624000,"open":79802.0,"high":80200.7,"low":79754.0,"close":80043.0,"volume":253.413},{"time":1788627600,"open":80056.5,"high":80162.9,"low":79967.3,"close":80064.7,"volume":140.364},{"time":1788631200,"open":80064.7,"high":80086.2,"low":79926.7,"close":80000.0,"volume":98.7793},{"time":1788634800,"open":80000.0,"high":80000.7,"low":79715.7,"close":79753.2,"volume":106.642},{"time":1788638400,"open":79753.2,"high":79842.0,"low":79687.4,"close":79740.1,"volume":135.824},{"time":1788642000,"open":79740.1,"high":79940.2,"low":79728.0,"close":79912.0,"volume":76.1543},{"time":1788645600,"open":79912.0,"high":79947.4,"low":79755.0,"close":79790.4,"volume":101.796},{"time":1788649200,"open":79790.4,"high":79909.9,"low":79720.5,"close":79831.6,"volume":98.5087},{"time":1788652800,"open":79833.9,"high":79946.6,"low":79829.8,"close":79872.2,"volume":68.357},{"time":1788656400,"open":79872.2,"high":80061.0,"low":79872.2,"close":79954.3,"volume":103.354},{"time":1788660000,"open":79954.3,"high":80031.2,"low":79874.9,"close":79907.0,"volume":75.1769},{"time":1788663600,"open":79907.0,"high":80113.5,"low":79890.9,"close":80031.9,"volume":66.9407},{"time":1788667200,"open":80031.9,"high":80033.0,"low":79833.5,"close":79867.8,"volume":69.0955},{"time":1788670800,"open":79867.8,"high":80122.0,"low":79792.4,"close":79992.0,"volume":118.83},{"time":1788674400,"open":79992.0,"high":79999.7,"low":79700.0,"close":79780.5,"volume":93.197},{"time":1788678000,"open":79782.7,"high":79866.0,"low":79570.0,"close":79810.1,"volume":56.3994},{"time":1788681600,"open":79810.1,"high":79899.9,"low":79760.2,"close":79844.5,"volume":39.8888},{"time":1788685200,"open":79844.5,"high":80000.0,"low":79805.3,"close":79890.5,"volume":46.9233},{"time":1788688800,"open":79890.5,"high":80027.0,"low":79890.5,"close":80000.6,"volume":37.4531},{"time":1788692400,"open":80000.6,"high":80005.3,"low":79892.5,"close":79923.0,"volume":59.7233},{"time":1788696000,"open":79923.0,"high":80020.2,"low":79860.0,"close":79920.5,"volume":71.3821},{"time":1788699600,"open":79920.5,"high":79974.0,"low":79761.1,"close":79827.3,"volume":76.5404},{"time":1788703200,"open":79827.3,"high":79845.7,"low":79250.0,"close":79538.5,"volume":161.044},{"time":1788706800,"open":79538.5,"high":79722.0,"low":79390.9,"close":79706.4,"volume":81.5605},{"time":1788710400,"open":79706.3,"high":79785.0,"low":79595.1,"close":79679.2,"volume":57.2965},{"time":1788714000,"open":79679.2,"high":79770.1,"low":79574.0,"close":79741.2,"volume":72.1385},{"time":1788717600,"open":79741.2,"high":79975.0,"low":79741.2,"close":79941.9,"volume":70.1151},{"time":1788721200,"open":79941.9,"high":79945.1,"low":79788.0,"close":79830.0,"volume":56.5173},{"time":1788724800,"open":79830.0,"high":79975.0,"low":79773.0,"close":79909.9,"volume":43.6545},{"time":1788728400,"open":79909.9,"high":80029.6,"low":79868.3,"close":79945.2,"volume":110.094},{"time":1788732000,"open":79945.2,"high":80092.3,"low":79632.8,"close":80048.7,"volume":179.025},{"time":1788735600,"open":80048.7,"high":80564.2,"low":80010.1,"close":80339.1,"volume":185.685},{"time":1788739200,"open":80339.1,"high":80462.2,"low":80050.0,"close":80151.7,"volume":286.591},{"time":1788742800,"open":80152.5,"high":80245.8,"low":79813.0,"close":79917.0,"volume":122.486},{"time":1788746400,"open":79917.0,"high":80420.9,"low":79781.1,"close":79862.2,"volume":215.44},{"time":1788750000,"open":79862.3,"high":79974.1,"low":79560.2,"close":79580.5,"volume":143.661},{"time":1788753600,"open":79580.5,"high":79722.2,"low":79531.7,"close":79708.5,"volume":116.701},{"time":1788757200,"open":79708.5,"high":79913.1,"low":79651.0,"close":79740.2,"volume":88.3853},{"time":1788760800,"open":79740.2,"high":79819.5,"low":79635.4,"close":79645.5,"volume":56.0806},{"time":1788764400,"open":79645.5,"high":79680.0,"low":78992.0,"close":79384.5,"volume":178.521},{"time":1788768000,"open":79384.5,"high":79524.0,"low":79375.0,"close":79417.9,"volume":115.965},{"time":1788771600,"open":79417.9,"high":79540.0,"low":79279.2,"close":79301.3,"volume":51.1632},{"time":1788775200,"open":79301.3,"high":79446.0,"low":79301.3,"close":79350.6,"volume":70.4256},{"time":1788778800,"open":79350.6,"high":79476.0,"low":79267.1,"close":79409.1,"volume":76.7299},{"time":1788782400,"open":79409.1,"high":79622.7,"low":79395.0,"close":79597.8,"volume":69.0001},{"time":1788786000,"open":79597.8,"high":79640.4,"low":79298.4,"close":79344.8,"volume":131.283},{"time":1788789600,"open":79344.9,"high":79398.9,"low":78940.4,"close":79184.1,"volume":280.214},{"time":1788793200,"open":79184.1,"high":79184.1,"low":78666.0,"close":78812.8,"volume":252.53},{"time":1788796800,"open":78815.0,"high":79020.0,"low":78778.1,"close":79011.0,"volume":189.378},{"time":1788800400,"open":79011.0,"high":79198.2,"low":78995.3,"close":79174.9,"volume":83.6297},{"time":1788804000,"open":79174.9,"high":79238.9,"low":79082.6,"close":79195.0,"volume":190.454},{"time":1788807600,"open":79195.0,"high":79401.9,"low":79142.9,"close":79352.2,"volume":102.399},{"time":1788811200,"open":79347.8,"high":79388.4,"low":79150.8,"close":79220.5,"volume":67.0247},{"time":1788814800,"open":79220.5,"high":79264.1,"low":79139.5,"close":79139.5,"volume":107.387},{"time":1788818400,"open":79139.5,"high":79202.8,"low":78764.7,"close":78927.4,"volume":167.72},{"time":1788822000,"open":78927.4,"high":79195.5,"low":78915.0,"close":79092.0,"volume":129.812},{"time":1788825600,"open":79092.0,"high":79299.8,"low":78951.7,"close":79298.5,"volume":134.772},{"time":1788829200,"open":79298.6,"high":79448.4,"low":79240.8,"close":79413.9,"volume":113.196},{"time":1788832800,"open":79413.9,"high":79477.1,"low":78910.1,"close":78914.0,"volume":124.405},{"time":1788836400,"open":78914.0,"high":78987.0,"low":78700.0,"close":78875.2,"volume":194.442},{"time":1788840000,"open":78875.2,"high":78907.5,"low":78641.6,"close":78649.9,"volume":100.443},{"time":1788843600,"open":78649.9,"high":78853.3,"low":78520.0,"close":78556.8,"volume":180.128},{"time":1788847200,"open":78556.8,"high":78610.0,"low":78234.3,"close":78303.7,"volume":188.279},{"time":1788850800,"open":78303.7,"high":78574.1,"low":78146.0,"close":78451.1,"volume":130.481},{"time":1788854400,"open":78451.1,"high":78552.2,"low":78260.7,"close":78380.6,"volume":123.731},{"time":1788858000,"open":78391.3,"high":78774.0,"low":78307.0,"close":78732.9,"volume":120.464},{"time":1788861600,"open":78732.9,"high":78971.2,"low":78534.2,"close":78534.2,"volume":95.4509},{"time":1788865200,"open":78534.1,"high":78553.0,"low":78259.8,"close":78401.9,"volume":139.228},{"time":1788868800,"open":78401.9,"high":78455.0,"low":78189.6,"close":78422.2,"volume":190.377},{"time":1788872400,"open":78422.2,"high":78521.2,"low":77589.0,"close":77932.6,"volume":745.653},{"time":1788876000,"open":77930.5,"high":78600.0,"low":77821.3,"close":78538.6,"volume":579.784},{"time":1788879600,"open":78538.6,"high":78900.0,"low":78433.8,"close":78900.0,"volume":300.771},{"time":1788883200,"open":78900.0,"high":78976.2,"low":78565.2,"close":78730.8,"volume":217.974},{"time":1788886800,"open":78730.8,"high":78895.8,"low":78483.3,"close":78493.2,"volume":228.116},{"time":1788890400,"open":78493.2,"high":78810.0,"low":78250.0,"close":78423.6,"volume":206.776},{"time":1788894000,"open":78423.6,"high":78525.0,"low":78306.9,"close":78434.5,"volume":342.36},{"time":1788897600,"open":78429.7,"high":78616.9,"low":78387.3,"close":78482.5,"volume":204.417},{"time":1788901200,"open":78482.5,"high":78627.9,"low":78390.5,"close":78485.8,"volume":136.336},{"time":1788904800,"open":78485.2,"high":78629.7,"low":78440.0,"close":78545.4,"volume":258.558},{"time":1788908400,"open":78545.4,"high":78564.4,"low":78398.4,"close":78447.1,"volume":92.9976},{"time":1788912000,"open":78449.3,"high":78792.0,"low":78447.1,"close":78766.7,"volume":108.281},{"time":1788915600,"open":78766.8,"high":78894.5,"low":78624.9,"close":78879.7,"volume":145.704},{"time":1788919200,"open":78879.7,"high":78923.4,"low":78675.9,"close":78717.1,"volume":108.164},{"time":1788922800,"open":78717.1,"high":78717.1,"low":78536.5,"close":78619.7,"volume":71.0506},{"time":1788926400,"open":78619.7,"high":79200.0,"low":78619.7,"close":79159.1,"volume":190.078},{"time":1788930000,"open":79159.1,"high":79367.4,"low":78820.4,"close":78921.8,"volume":154.445},{"time":1788933600,"open":78921.8,"high":79271.6,"low":78842.9,"close":79150.2,"volume":74.9528},{"time":1788937200,"open":79150.2,"high":79385.0,"low":79134.9,"close":79258.8,"volume":71.8991},{"time":1788940800,"open":79258.8,"high":79752.7,"low":79248.1,"close":79695.4,"volume":236.944},{"time":1788944400,"open":79695.4,"high":79719.6,"low":78876.5,"close":78940.0,"volume":154.645},{"time":1788948000,"open":78940.0,"high":79175.8,"low":78855.4,"close":78901.8,"volume":153.826},{"time":1788951600,"open":78901.8,"high":79356.0,"low":78720.5,"close":79322.5,"volume":144.304}]