[{"time":1670084580,"open":"78.24","high":"78.28","low":"78.23","close":"78.27","volume":"193.94800000"},{"time":1670084640,"open":"78.27","high":"78.31","low":"78.27","close":"78.31","volume":"59.20600000"},{"time":1670084700,"open":"78.31","high":"78.31","low":"78.25","close":"78.28","volume":"148.09100000"},{"time":1670084760,"open":"78.28","high":"78.28","low":"78.24","close":"78.25","volume":"89.65700000"},{"time":1670084820,"open":"78.25","high":"78.26","low":"78.24","close":"78.24","volume":"108.99400000"},{"time":1670084880,"open":"78.26","high":"78.26","low":"78.21","close":"78.23","volume":"198.96600000"},{"time":1670084940,"open":"78.23","high":"78.23","low":"78.18","close":"78.19","volume":"182.57700000"},{"time":1670085000,"open":"78.18","high":"78.19","low":"78.13","close":"78.15","volume":"468.51500000"},{"time":1670085060,"open":"78.15","high":"78.19","low":"78.15","close":"78.19","volume":"127.96100000"},{"time":1670085120,"open":"78.20","high":"78.21","low":"78.19","close":"78.19","volume":"137.43600000"},{"time":1670085180,"open":"78.19","high":"78.21","low":"78.18","close":"78.19","volume":"387.04000000"},{"time":1670085240,"open":"78.20","high":"78.21","low":"78.19","close":"78.21","volume":"73.30500000"},{"time":1670085300,"open":"78.21","high":"78.22","low":"78.19","close":"78.21","volume":"55.49600000"},{"time":1670085360,"open":"78.21","high":"78.21","low":"78.19","close":"78.20","volume":"22.97700000"},{"time":1670085420,"open":"78.20","high":"78.20","low":"78.19","close":"78.19","volume":"83.17100000"},{"time":1670085480,"open":"78.20","high":"78.20","low":"78.18","close":"78.19","volume":"88.87700000"},{"time":1670085540,"open":"78.19","high":"78.19","low":"78.17","close":"78.18","volume":"75.68300000"},{"time":1670085600,"open":"78.17","high":"78.18","low":"78.16","close":"78.16","volume":"167.18900000"},{"time":1670085660,"open":"78.17","high":"78.17","low":"78.03","close":"78.08","volume":"1076.14900000"},{"time":1670085720,"open":"78.09","high":"78.12","low":"78.09","close":"78.11","volume":"150.15200000"},{"time":1670085780,"open":"78.11","high":"78.11","low":"78.07","close":"78.09","volume":"184.75500000"},{"time":1670085840,"open":"78.09","high":"78.10","low":"78.07","close":"78.08","volume":"51.64800000"},{"time":1670085900,"open":"78.07","high":"78.07","low":"78.03","close":"78.04","volume":"153.70700000"},{"time":1670085960,"open":"78.04","high":"78.04","low":"77.97","close":"77.97","volume":"476.50200000"},{"time":1670086020,"open":"77.97","high":"77.97","low":"77.86","close":"77.95","volume":"1973.99600000"},{"time":1670086080,"open":"77.95","high":"78.00","low":"77.92","close":"77.93","volume":"395.68600000"},{"time":1670086140,"open":"77.93","high":"77.95","low":"77.79","close":"77.89","volume":"2729.38300000"},{"time":1670086200,"open":"77.90","high":"77.92","low":"77.86","close":"77.89","volume":"773.53400000"},{"time":1670086260,"open":"77.88","high":"77.98","low":"77.88","close":"77.94","volume":"223.38200000"},{"time":1670086320,"open":"77.94","high":"77.96","low":"77.88","close":"77.93","volume":"1016.42800000"},{"time":1670086380,"open":"77.93","high":"77.97","low":"77.92","close":"77.97","volume":"266.16300000"},{"time":1670086440,"open":"77.97","high":"77.98","low":"77.91","close":"77.94","volume":"216.57200000"},{"time":1670086500,"open":"77.94","high":"77.94","low":"77.85","close":"77.85","volume":"262.31700000"},{"time":1670086560,"open":"77.85","high":"77.90","low":"77.83","close":"77.89","volume":"146.69500000"},{"time":1670086620,"open":"77.89","high":"77.89","low":"77.83","close":"77.88","volume":"196.92500000"},{"time":1670086680,"open":"77.89","high":"77.92","low":"77.88","close":"77.90","volume":"63.63800000"},{"time":1670086740,"open":"77.90","high":"78.06","low":"77.90","close":"78.02","volume":"1370.14600000"},{"time":1670086800,"open":"78.01","high":"78.01","low":"77.93","close":"77.93","volume":"142.30400000"},{"time":1670086860,"open":"77.93","high":"77.94","low":"77.91","close":"77.91","volume":"106.41300000"},{"time":1670086920,"open":"77.90","high":"77.92","low":"77.84","close":"77.92","volume":"208.22900000"},{"time":1670086980,"open":"77.93","high":"77.93","low":"77.92","close":"77.93","volume":"2193.19000000"},{"time":1670087040,"open":"77.93","high":"77.93","low":"77.92","close":"77.93","volume":"1186.47200000"},{"time":1670087100,"open":"77.93","high":"77.96","low":"77.92","close":"77.96","volume":"293.11500000"},{"time":1670087160,"open":"77.96","high":"77.98","low":"77.93","close":"77.97","volume":"213.70500000"},{"time":1670087220,"open":"77.97","high":"78.01","low":"77.96","close":"77.98","volume":"272.37300000"},{"time":1670087280,"open":"77.98","high":"78.00","low":"77.95","close":"78.00","volume":"330.51300000"},{"time":1670087340,"open":"78.00","high":"78.02","low":"77.94","close":"77.96","volume":"233.84100000"},{"time":1670087400,"open":"77.96","high":"78.02","low":"77.96","close":"78.01","volume":"137.29100000"},{"time":1670087460,"open":"78.01","high":"78.01","low":"77.97","close":"77.98","volume":"87.92400000"},{"time":1670087520,"open":"77.97","high":"77.98","low":"77.92","close":"77.97","volume":"167.52000000"},{"time":1670087580,"open":"77.96","high":"77.99","low":"77.95","close":"77.98","volume":"52.22900000"},{"time":1670087640,"open":"77.98","high":"77.98","low":"77.93","close":"77.97","volume":"136.87800000"},{"time":1670087700,"open":"77.98","high":"78.00","low":"77.97","close":"77.97","volume":"224.67700000"},{"time":1670087760,"open":"77.97","high":"78.05","low":"77.97","close":"78.05","volume":"254.88200000"},{"time":1670087820,"open":"78.05","high":"78.10","low":"78.05","close":"78.10","volume":"570.50000000"},{"time":1670087880,"open":"78.10","high":"78.17","low":"78.08","close":"78.17","volume":"729.06200000"},{"time":1670087940,"open":"78.17","high":"78.34","low":"78.17","close":"78.28","volume":"657.40200000"},{"time":1670088000,"open":"78.31","high":"78.31","low":"78.21","close":"78.22","volume":"673.76800000"},{"time":1670088060,"open":"78.21","high":"78.28","low":"78.20","close":"78.25","volume":"94.65800000"},{"time":1670088120,"open":"78.25","high":"78.28","low":"78.23","close":"78.26","volume":"49.05400000"},{"time":1670088180,"open":"78.26","high":"78.28","low":"78.22","close":"78.24","volume":"396.75700000"},{"time":1670088240,"open":"78.24","high":"78.27","low":"78.24","close":"78.26","volume":"73.23100000"},{"time":1670088300,"open":"78.26","high":"78.26","low":"78.18","close":"78.20","volume":"398.76400000"},{"time":1670088360,"open":"78.20","high":"78.21","low":"78.17","close":"78.21","volume":"79.04900000"},{"time":1670088420,"open":"78.21","high":"78.21","low":"78.18","close":"78.20","volume":"38.58200000"},{"time":1670088480,"open":"78.20","high":"78.24","low":"78.20","close":"78.23","volume":"89.14700000"},{"time":1670088540,"open":"78.24","high":"78.25","low":"78.23","close":"78.25","volume":"100.62800000"},{"time":1670088600,"open":"78.24","high":"78.24","low":"78.20","close":"78.21","volume":"123.48300000"},{"time":1670088660,"open":"78.20","high":"78.21","low":"78.16","close":"78.16","volume":"106.98700000"},{"time":1670088720,"open":"78.16","high":"78.18","low":"78.16","close":"78.16","volume":"58.25300000"},{"time":1670088780,"open":"78.17","high":"78.26","low":"78.15","close":"78.23","volume":"198.88900000"},{"time":1670088840,"open":"78.22","high":"78.27","low":"78.22","close":"78.27","volume":"134.58700000"},{"time":1670088900,"open":"78.27","high":"78.27","low":"78.21","close":"78.22","volume":"140.33600000"},{"time":1670088960,"open":"78.22","high":"78.23","low":"78.21","close":"78.23","volume":"88.12100000"},{"time":1670089020,"open":"78.23","high":"78.24","low":"78.19","close":"78.20","volume":"79.67400000"},{"time":1670089080,"open":"78.21","high":"78.26","low":"78.18","close":"78.20","volume":"168.15700000"},{"time":1670089140,"open":"78.19","high":"78.20","low":"78.17","close":"78.17","volume":"34.89100000"},{"time":1670089200,"open":"78.17","high":"78.19","low":"78.13","close":"78.17","volume":"121.45900000"},{"time":1670089260,"open":"78.17","high":"78.17","low":"78.13","close":"78.13","volume":"186.95900000"},{"time":1670089320,"open":"78.14","high":"78.16","low":"78.13","close":"78.14","volume":"64.66700000"},{"time":1670089380,"open":"78.13","high":"78.15","low":"78.10","close":"78.10","volume":"66.33700000"},{"time":1670089440,"open":"78.11","high":"78.18","low":"78.10","close":"78.17","volume":"180.55400000"},{"time":1670089500,"open":"78.17","high":"78.18","low":"78.14","close":"78.14","volume":"28.48500000"},{"time":1670089560,"open":"78.14","high":"78.14","low":"78.10","close":"78.11","volume":"44.09600000"},{"time":1670089620,"open":"78.10","high":"78.11","low":"78.10","close":"78.10","volume":"26.58700000"},{"time":1670089680,"open":"78.11","high":"78.15","low":"78.10","close":"78.14","volume":"170.94700000"},{"time":1670089740,"open":"78.15","high":"78.16","low":"78.12","close":"78.13","volume":"125.85200000"},{"time":1670089800,"open":"78.14","high":"78.14","low":"78.13","close":"78.14","volume":"22.89400000"},{"time":1670089860,"open":"78.14","high":"78.19","low":"78.14","close":"78.15","volume":"168.28600000"},{"time":1670089920,"open":"78.15","high":"78.20","low":"78.15","close":"78.19","volume":"65.34500000"},{"time":1670089980,"open":"78.20","high":"78.20","low":"78.19","close":"78.19","volume":"30.84400000"},{"time":1670090040,"open":"78.18","high":"78.21","low":"78.18","close":"78.21","volume":"59.73200000"},{"time":1670090100,"open":"78.22","high":"78.24","low":"78.20","close":"78.20","volume":"391.80700000"},{"time":1670090160,"open":"78.21","high":"78.22","low":"78.20","close":"78.22","volume":"66.87800000"},{"time":1670090220,"open":"78.22","high":"78.24","low":"78.21","close":"78.22","volume":"160.45700000"},{"time":1670090280,"open":"78.23","high":"78.24","low":"78.23","close":"78.23","volume":"16.43000000"},{"time":1670090340,"open":"78.23","high":"78.24","low":"78.22","close":"78.22","volume":"48.50700000"},{"time":1670090400,"open":"78.22","high":"78.23","low":"78.19","close":"78.23","volume":"194.90800000"},{"time":1670090460,"open":"78.22","high":"78.28","low":"78.20","close":"78.28","volume":"344.89800000"},{"time":1670090520,"open":"78.27","high":"78.28","low":"78.23","close":"78.23","volume":"146.19200000"},{"time":1670090580,"open":"78.22","high":"78.23","low":"78.20","close":"78.22","volume":"184.28900000"},{"time":1670090640,"open":"78.22","high":"78.24","low":"78.21","close":"78.23","volume":"46.29900000"},{"time":1670090700,"open":"78.22","high":"78.23","low":"78.21","close":"78.23","volume":"140.97100000"},{"time":1670090760,"open":"78.22","high":"78.23","low":"78.18","close":"78.20","volume":"326.80100000"},{"time":1670090820,"open":"78.20","high":"78.20","low":"78.18","close":"78.18","volume":"80.65900000"},{"time":1670090880,"open":"78.18","high":"78.18","low":"78.13","close":"78.15","volume":"175.30000000"},{"time":1670090940,"open":"78.15","high":"78.15","low":"78.14","close":"78.14","volume":"61.42500000"},{"time":1670091000,"open":"78.15","high":"78.18","low":"78.13","close":"78.14","volume":"214.46300000"},{"time":1670091060,"open":"78.12","high":"78.17","low":"78.12","close":"78.17","volume":"180.84000000"},{"time":1670091120,"open":"78.17","high":"78.18","low":"78.14","close":"78.15","volume":"125.16900000"},{"time":1670091180,"open":"78.15","high":"78.18","low":"78.15","close":"78.16","volume":"98.50100000"},{"time":1670091240,"open":"78.15","high":"78.19","low":"78.15","close":"78.16","volume":"188.25800000"},{"time":1670091300,"open":"78.16","high":"78.16","low":"78.11","close":"78.12","volume":"211.81700000"},{"time":1670091360,"open":"78.12","high":"78.16","low":"78.12","close":"78.14","volume":"436.14400000"},{"time":1670091420,"open":"78.13","high":"78.19","low":"78.13","close":"78.18","volume":"197.95800000"},{"time":1670091480,"open":"78.18","high":"78.21","low":"78.18","close":"78.20","volume":"63.73700000"},{"time":1670091540,"open":"78.20","high":"78.20","low":"78.14","close":"78.14","volume":"147.41600000"},{"time":1670091600,"open":"78.15","high":"78.19","low":"78.15","close":"78.16","volume":"307.78000000"},{"time":1670091660,"open":"78.16","high":"78.16","low":"78.14","close":"78.15","volume":"26.79400000"},{"time":1670091720,"open":"78.15","high":"78.15","low":"78.14","close":"78.15","volume":"59.82400000"},{"time":1670091780,"open":"78.14","high":"78.16","low":"78.14","close":"78.16","volume":"344.59900000"},{"time":1670091840,"open":"78.15","high":"78.15","low":"78.13","close":"78.15","volume":"99.36200000"},{"time":1670091900,"open":"78.15","high":"78.19","low":"78.14","close":"78.18","volume":"112.51400000"},{"time":1670091960,"open":"78.19","high":"78.19","low":"78.12","close":"78.12","volume":"208.87800000"},{"time":1670092020,"open":"78.13","high":"78.13","low":"78.12","close":"78.12","volume":"24.91800000"},{"time":1670092080,"open":"78.13","high":"78.13","low":"78.11","close":"78.11","volume":"13.38900000"},{"time":1670092140,"open":"78.12","high":"78.12","low":"78.11","close":"78.11","volume":"39.52600000"},{"time":1670092200,"open":"78.12","high":"78.17","low":"78.12","close":"78.17","volume":"706.55300000"},{"time":1670092260,"open":"78.18","high":"78.18","low":"78.10","close":"78.11","volume":"176.90600000"},{"time":1670092320,"open":"78.10","high":"78.12","low":"78.09","close":"78.12","volume":"61.72000000"},{"time":1670092380,"open":"78.11","high":"78.12","low":"78.11","close":"78.12","volume":"6.18700000"},{"time":1670092440,"open":"78.12","high":"78.14","low":"78.12","close":"78.12","volume":"174.05100000"},{"time":1670092500,"open":"78.13","high":"78.16","low":"78.12","close":"78.14","volume":"67.40600000"},{"time":1670092560,"open":"78.15","high":"78.16","low":"78.13","close":"78.14","volume":"51.49100000"},{"time":1670092620,"open":"78.13","high":"78.14","low":"78.11","close":"78.11","volume":"57.86600000"},{"time":1670092680,"open":"78.11","high":"78.11","low":"78.10","close":"78.11","volume":"4.95400000"},{"time":1670092740,"open":"78.10","high":"78.13","low":"78.10","close":"78.11","volume":"530.81300000"},{"time":1670092800,"open":"78.11","high":"78.11","low":"78.09","close":"78.09","volume":"77.04000000"},{"time":1670092860,"open":"78.09","high":"78.10","low":"78.09","close":"78.10","volume":"212.99300000"},{"time":1670092920,"open":"78.10","high":"78.10","low":"78.09","close":"78.10","volume":"24.35800000"},{"time":1670092980,"open":"78.09","high":"78.10","low":"78.09","close":"78.09","volume":"20.31500000"},{"time":1670093040,"open":"78.10","high":"78.10","low":"78.09","close":"78.10","volume":"32.33100000"},{"time":1670093100,"open":"78.10","high":"78.10","low":"78.08","close":"78.08","volume":"41.59300000"},{"time":1670093160,"open":"78.08","high":"78.08","low":"78.07","close":"78.08","volume":"54.06500000"},{"time":1670093220,"open":"78.08","high":"78.13","low":"78.07","close":"78.13","volume":"159.94100000"},{"time":1670093280,"open":"78.13","high":"78.13","low":"78.12","close":"78.13","volume":"30.82900000"},{"time":1670093340,"open":"78.12","high":"78.13","low":"78.08","close":"78.08","volume":"225.86700000"},{"time":1670093400,"open":"78.08","high":"78.09","low":"78.02","close":"78.02","volume":"328.03900000"},{"time":1670093460,"open":"78.00","high":"78.04","low":"77.96","close":"78.04","volume":"534.93200000"},{"time":1670093520,"open":"78.04","high":"78.08","low":"78.03","close":"78.08","volume":"82.62600000"},{"time":1670093580,"open":"78.07","high":"78.07","low":"78.06","close":"78.06","volume":"5.27300000"},{"time":1670093640,"open":"78.07","high":"78.07","low":"78.03","close":"78.04","volume":"64.23600000"},{"time":1670093700,"open":"78.05","high":"78.05","low":"78.04","close":"78.05","volume":"19.81500000"},{"time":1670093760,"open":"78.06","high":"78.07","low":"78.05","close":"78.05","volume":"29.99700000"},{"time":1670093820,"open":"78.06","high":"78.06","low":"78.02","close":"78.02","volume":"333.88300000"},{"time":1670093880,"open":"78.01","high":"78.01","low":"77.99","close":"78.00","volume":"131.56300000"},{"time":1670093940,"open":"78.00","high":"78.00","low":"77.98","close":"77.99","volume":"57.56400000"},{"time":1670094000,"open":"77.99","high":"78.01","low":"77.99","close":"78.00","volume":"115.16000000"},{"time":1670094060,"open":"78.01","high":"78.02","low":"77.98","close":"77.99","volume":"119.66100000"},{"time":1670094120,"open":"77.99","high":"78.02","low":"77.99","close":"78.01","volume":"221.58300000"},{"time":1670094180,"open":"78.00","high":"78.01","low":"77.97","close":"78.00","volume":"255.11300000"},{"time":1670094240,"open":"77.99","high":"78.04","low":"77.99","close":"78.04","volume":"162.66100000"},{"time":1670094300,"open":"78.03","high":"78.03","low":"78.00","close":"78.00","volume":"64.75400000"},{"time":1670094360,"open":"78.01","high":"78.01","low":"78.00","close":"78.01","volume":"9.27300000"},{"time":1670094420,"open":"78.01","high":"78.01","low":"78.00","close":"78.00","volume":"32.12500000"},{"time":1670094480,"open":"78.00","high":"78.01","low":"77.99","close":"78.01","volume":"136.24300000"},{"time":1670094540,"open":"78.03","high":"78.04","low":"77.95","close":"77.95","volume":"182.80100000"},{"time":1670094600,"open":"77.96","high":"77.97","low":"77.93","close":"77.93","volume":"97.04300000"},{"time":1670094660,"open":"77.94","high":"77.98","low":"77.93","close":"77.93","volume":"224.10300000"},{"time":1670094720,"open":"77.94","high":"77.94","low":"77.93","close":"77.94","volume":"44.00700000"},{"time":1670094780,"open":"77.94","high":"77.94","low":"77.93","close":"77.94","volume":"43.41500000"},{"time":1670094840,"open":"77.95","high":"77.96","low":"77.93","close":"77.94","volume":"53.32200000"},{"time":1670094900,"open":"77.94","high":"77.94","low":"77.91","close":"77.94","volume":"85.14700000"},{"time":1670094960,"open":"77.95","high":"77.98","low":"77.94","close":"77.95","volume":"115.73700000"},{"time":1670095020,"open":"77.95","high":"77.95","low":"77.94","close":"77.94","volume":"17.87600000"},{"time":1670095080,"open":"77.95","high":"77.96","low":"77.95","close":"77.96","volume":"59.98200000"},{"time":1670095140,"open":"77.96","high":"77.96","low":"77.96","close":"77.96","volume":"60.67600000"},{"time":1670095200,"open":"77.96","high":"78.00","low":"77.95","close":"78.00","volume":"169.11400000"},{"time":1670095260,"open":"78.01","high":"78.01","low":"77.98","close":"77.98","volume":"68.09000000"},{"time":1670095320,"open":"77.98","high":"77.98","low":"77.96","close":"77.97","volume":"48.00800000"},{"time":1670095380,"open":"77.97","high":"77.97","low":"77.95","close":"77.96","volume":"109.75200000"},{"time":1670095440,"open":"77.96","high":"77.97","low":"77.94","close":"77.95","volume":"121.13000000"},{"time":1670095500,"open":"77.95","high":"77.96","low":"77.91","close":"77.94","volume":"157.73600000"},{"time":1670095560,"open":"77.94","high":"77.95","low":"77.92","close":"77.92","volume":"53.12800000"},{"time":1670095620,"open":"77.93","high":"77.94","low":"77.91","close":"77.92","volume":"60.25100000"},{"time":1670095680,"open":"77.93","high":"77.95","low":"77.91","close":"77.92","volume":"99.06800000"},{"time":1670095740,"open":"77.92","high":"77.92","low":"77.91","close":"77.92","volume":"73.15800000"},{"time":1670095800,"open":"77.92","high":"77.96","low":"77.91","close":"77.96","volume":"92.44900000"},{"time":1670095860,"open":"77.95","high":"77.95","low":"77.86","close":"77.86","volume":"461.11900000"},{"time":1670095920,"open":"77.86","high":"77.88","low":"77.82","close":"77.85","volume":"160.79800000"},{"time":1670095980,"open":"77.86","high":"77.90","low":"77.85","close":"77.88","volume":"62.48000000"},{"time":1670096040,"open":"77.86","high":"77.89","low":"77.85","close":"77.86","volume":"66.31200000"},{"time":1670096100,"open":"77.85","high":"77.89","low":"77.83","close":"77.88","volume":"111.31000000"},{"time":1670096160,"open":"77.89","high":"77.92","low":"77.86","close":"77.86","volume":"51.92600000"},{"time":1670096220,"open":"77.86","high":"77.86","low":"77.84","close":"77.85","volume":"75.56000000"},{"time":1670096280,"open":"77.85","high":"77.88","low":"77.85","close":"77.85","volume":"74.27500000"},{"time":1670096340,"open":"77.85","high":"77.88","low":"77.50","close":"77.65","volume":"4268.16000000"},{"time":1670096400,"open":"77.64","high":"77.66","low":"77.54","close":"77.57","volume":"892.32900000"},{"time":1670096460,"open":"77.58","high":"77.70","low":"77.56","close":"77.68","volume":"521.13000000"},{"time":1670096520,"open":"77.67","high":"77.69","low":"77.65","close":"77.66","volume":"106.02400000"},{"time":1670096580,"open":"77.66","high":"77.67","low":"77.58","close":"77.59","volume":"110.61200000"},{"time":1670096640,"open":"77.59","high":"77.70","low":"77.58","close":"77.69","volume":"362.62400000"},{"time":1670096700,"open":"77.68","high":"77.72","low":"77.66","close":"77.71","volume":"525.40800000"},{"time":1670096760,"open":"77.71","high":"77.73","low":"77.66","close":"77.72","volume":"269.91900000"},{"time":1670096820,"open":"77.72","high":"77.78","low":"77.72","close":"77.77","volume":"95.84000000"},{"time":1670096880,"open":"77.76","high":"77.77","low":"77.73","close":"77.76","volume":"176.82600000"},{"time":1670096940,"open":"77.74","high":"77.79","low":"77.70","close":"77.78","volume":"178.62700000"},{"time":1670097000,"open":"77.78","high":"77.90","low":"77.78","close":"77.81","volume":"338.69900000"},{"time":1670097060,"open":"77.80","high":"77.82","low":"77.80","close":"77.82","volume":"98.35900000"},{"time":1670097120,"open":"77.81","high":"77.85","low":"77.79","close":"77.83","volume":"120.66700000"},{"time":1670097180,"open":"77.81","high":"77.82","low":"77.76","close":"77.76","volume":"144.69200000"},{"time":1670097240,"open":"77.77","high":"77.77","low":"77.74","close":"77.76","volume":"7.71600000"},{"time":1670097300,"open":"77.75","high":"77.76","low":"77.75","close":"77.76","volume":"125.27400000"},{"time":1670097360,"open":"77.75","high":"77.80","low":"77.75","close":"77.79","volume":"114.90300000"},{"time":1670097420,"open":"77.78","high":"77.78","low":"77.74","close":"77.75","volume":"55.33600000"},{"time":1670097480,"open":"77.75","high":"77.85","low":"77.74","close":"77.85","volume":"152.66100000"},{"time":1670097540,"open":"77.84","high":"77.85","low":"77.80","close":"77.83","volume":"220.15300000"},{"time":1670097600,"open":"77.81","high":"77.81","low":"77.74","close":"77.75","volume":"52.84700000"},{"time":1670097660,"open":"77.75","high":"77.78","low":"77.75","close":"77.77","volume":"68.90000000"},{"time":1670097720,"open":"77.76","high":"77.76","low":"77.71","close":"77.72","volume":"63.19800000"},{"time":1670097780,"open":"77.71","high":"77.77","low":"77.69","close":"77.76","volume":"145.77800000"},{"time":1670097840,"open":"77.76","high":"77.80","low":"77.76","close":"77.79","volume":"362.62100000"},{"time":1670097900,"open":"77.80","high":"77.81","low":"77.79","close":"77.79","volume":"39.56500000"},{"time":1670097960,"open":"77.79","high":"77.82","low":"77.78","close":"77.82","volume":"24.43700000"},{"time":1670098020,"open":"77.82","high":"77.84","low":"77.82","close":"77.82","volume":"56.37100000"},{"time":1670098080,"open":"77.82","high":"77.84","low":"77.77","close":"77.78","volume":"91.22200000"},{"time":1670098140,"open":"77.78","high":"77.81","low":"77.78","close":"77.81","volume":"3.09800000"},{"time":1670098200,"open":"77.79","high":"77.83","low":"77.79","close":"77.82","volume":"546.33300000"},{"time":1670098260,"open":"77.81","high":"77.85","low":"77.81","close":"77.82","volume":"82.22800000"},{"time":1670098320,"open":"77.83","high":"77.85","low":"77.82","close":"77.85","volume":"85.51500000"},{"time":1670098380,"open":"77.84","high":"77.85","low":"77.83","close":"77.85","volume":"32.20300000"},{"time":1670098440,"open":"77.85","high":"77.90","low":"77.83","close":"77.90","volume":"268.37500000"},{"time":1670098500,"open":"77.90","high":"77.91","low":"77.88","close":"77.90","volume":"73.65900000"},{"time":1670098560,"open":"77.90","high":"77.92","low":"77.85","close":"77.85","volume":"145.97300000"},{"time":1670098620,"open":"77.86","high":"77.93","low":"77.86","close":"77.88","volume":"135.88400000"},{"time":1670098680,"open":"77.88","high":"77.88","low":"77.86","close":"77.86","volume":"25.38800000"},{"time":1670098740,"open":"77.88","high":"77.93","low":"77.86","close":"77.93","volume":"135.62900000"},{"time":1670098800,"open":"77.92","high":"77.92","low":"77.84","close":"77.84","volume":"95.10600000"},{"time":1670098860,"open":"77.84","high":"77.84","low":"77.80","close":"77.82","volume":"60.70900000"},{"time":1670098920,"open":"77.82","high":"77.83","low":"77.82","close":"77.83","volume":"44.89500000"},{"time":1670098980,"open":"77.83","high":"77.89","low":"77.82","close":"77.86","volume":"68.57300000"},{"time":1670099040,"open":"77.86","high":"77.86","low":"77.82","close":"77.82","volume":"6.26700000"},{"time":1670099100,"open":"77.85","high":"77.85","low":"77.83","close":"77.84","volume":"22.62600000"},{"time":1670099160,"open":"77.83","high":"77.86","low":"77.83","close":"77.85","volume":"43.64400000"},{"time":1670099220,"open":"77.86","high":"77.86","low":"77.84","close":"77.86","volume":"19.03900000"},{"time":1670099280,"open":"77.86","high":"77.86","low":"77.82","close":"77.83","volume":"404.26300000"},{"time":1670099340,"open":"77.83","high":"77.83","low":"77.79","close":"77.81","volume":"67.02200000"},{"time":1670099400,"open":"77.81","high":"77.82","low":"77.79","close":"77.80","volume":"54.46900000"},{"time":1670099460,"open":"77.78","high":"77.78","low":"77.73","close":"77.74","volume":"42.29500000"},{"time":1670099520,"open":"77.73","high":"77.77","low":"77.73","close":"77.76","volume":"79.80000000"},{"time":1670099580,"open":"77.77","high":"77.77","low":"77.70","close":"77.72","volume":"177.88300000"},{"time":1670099640,"open":"77.73","high":"77.73","low":"77.65","close":"77.68","volume":"129.78700000"},{"time":1670099700,"open":"77.70","high":"77.74","low":"77.69","close":"77.74","volume":"273.08800000"},{"time":1670099760,"open":"77.75","high":"77.78","low":"77.74","close":"77.77","volume":"55.85400000"},{"time":1670099820,"open":"77.77","high":"77.77","low":"77.70","close":"77.73","volume":"141.52900000"},{"time":1670099880,"open":"77.72","high":"77.73","low":"77.68","close":"77.71","volume":"21.94400000"},{"time":1670099940,"open":"77.72","high":"77.74","low":"77.71","close":"77.71","volume":"19.60000000"},{"time":1670100000,"open":"77.72","high":"77.72","low":"77.69","close":"77.70","volume":"18.38100000"},{"time":1670100060,"open":"77.71","high":"77.73","low":"77.70","close":"77.73","volume":"8.56500000"},{"time":1670100120,"open":"77.74","high":"77.78","low":"77.74","close":"77.77","volume":"76.96400000"},{"time":1670100180,"open":"77.77","high":"77.81","low":"77.77","close":"77.80","volume":"61.77700000"},{"time":1670100240,"open":"77.80","high":"77.84","low":"77.80","close":"77.84","volume":"55.95300000"},{"time":1670100300,"open":"77.84","high":"77.84","low":"77.76","close":"77.77","volume":"82.34900000"},{"time":1670100360,"open":"77.77","high":"77.78","low":"77.76","close":"77.78","volume":"10.27300000"},{"time":1670100420,"open":"77.78","high":"77.80","low":"77.77","close":"77.79","volume":"36.31900000"},{"time":1670100480,"open":"77.79","high":"77.79","low":"77.75","close":"77.75","volume":"164.21800000"},{"time":1670100540,"open":"77.74","high":"77.75","low":"77.72","close":"77.74","volume":"91.07600000"},{"time":1670100600,"open":"77.74","high":"77.75","low":"77.74","close":"77.74","volume":"37.96800000"},{"time":1670100660,"open":"77.74","high":"77.77","low":"77.74","close":"77.74","volume":"54.86200000"},{"time":1670100720,"open":"77.74","high":"77.75","low":"77.74","close":"77.74","volume":"43.98200000"},{"time":1670100780,"open":"77.75","high":"77.76","low":"77.75","close":"77.75","volume":"47.62900000"},{"time":1670100840,"open":"77.75","high":"77.76","low":"77.74","close":"77.76","volume":"180.32300000"},{"time":1670100900,"open":"77.77","high":"77.81","low":"77.77","close":"77.79","volume":"35.46900000"},{"time":1670100960,"open":"77.78","high":"77.79","low":"77.78","close":"77.78","volume":"15.95000000"},{"time":1670101020,"open":"77.77","high":"77.79","low":"77.68","close":"77.75","volume":"176.70700000"},{"time":1670101080,"open":"77.77","high":"77.79","low":"77.73","close":"77.73","volume":"1137.96200000"},{"time":1670101140,"open":"77.74","high":"77.74","low":"77.73","close":"77.74","volume":"187.09400000"},{"time":1670101200,"open":"77.73","high":"77.74","low":"77.71","close":"77.73","volume":"85.85700000"},{"time":1670101260,"open":"77.72","high":"77.74","low":"77.72","close":"77.74","volume":"70.87800000"},{"time":1670101320,"open":"77.74","high":"77.76","low":"77.73","close":"77.76","volume":"308.24800000"},{"time":1670101380,"open":"77.76","high":"77.76","low":"77.68","close":"77.69","volume":"144.62800000"},{"time":1670101440,"open":"77.70","high":"77.71","low":"77.64","close":"77.64","volume":"91.70700000"},{"time":1670101500,"open":"77.64","high":"77.64","low":"77.39","close":"77.60","volume":"2480.87500000"},{"time":1670101560,"open":"77.61","high":"77.62","low":"77.54","close":"77.61","volume":"221.40900000"},{"time":1670101620,"open":"77.62","high":"77.68","low":"77.61","close":"77.63","volume":"480.36400000"},{"time":1670101680,"open":"77.63","high":"77.67","low":"77.58","close":"77.66","volume":"270.27600000"},{"time":1670101740,"open":"77.68","high":"77.73","low":"77.66","close":"77.71","volume":"140.61000000"},{"time":1670101800,"open":"77.73","high":"77.74","low":"77.67","close":"77.67","volume":"78.58400000"},{"time":1670101860,"open":"77.68","high":"77.72","low":"77.68","close":"77.71","volume":"44.31100000"},{"time":1670101920,"open":"77.71","high":"77.76","low":"77.71","close":"77.74","volume":"111.29500000"},{"time":1670101980,"open":"77.73","high":"77.75","low":"77.73","close":"77.75","volume":"20.13900000"},{"time":1670102040,"open":"77.74","high":"77.77","low":"77.72","close":"77.72","volume":"75.23200000"},{"time":1670102100,"open":"77.73","high":"77.75","low":"77.73","close":"77.73","volume":"223.72700000"},{"time":1670102160,"open":"77.75","high":"77.80","low":"77.74","close":"77.80","volume":"150.15000000"},{"time":1670102220,"open":"77.80","high":"77.83","low":"77.79","close":"77.83","volume":"184.57300000"},{"time":1670102280,"open":"77.82","high":"77.82","low":"77.79","close":"77.80","volume":"80.84700000"},{"time":1670102340,"open":"77.80","high":"77.88","low":"77.80","close":"77.85","volume":"567.42100000"},{"time":1670102400,"open":"77.84","high":"77.84","low":"77.77","close":"77.77","volume":"42.75800000"},{"time":1670102460,"open":"77.76","high":"77.77","low":"77.75","close":"77.75","volume":"37.55700000"},{"time":1670102520,"open":"77.76","high":"77.76","low":"77.73","close":"77.73","volume":"22.09800000"},{"time":1670102580,"open":"77.73","high":"77.74","low":"77.71","close":"77.73","volume":"193.08800000"},{"time":1670102640,"open":"77.73","high":"77.76","low":"77.72","close":"77.75","volume":"82.77000000"},{"time":1670102700,"open":"77.74","high":"77.74","low":"77.70","close":"77.74","volume":"48.07900000"},{"time":1670102760,"open":"77.73","high":"77.76","low":"77.73","close":"77.74","volume":"82.35500000"},{"time":1670102820,"open":"77.75","high":"77.79","low":"77.74","close":"77.77","volume":"65.11400000"},{"time":1670102880,"open":"77.78","high":"77.78","low":"77.75","close":"77.75","volume":"44.97100000"},{"time":1670102940,"open":"77.74","high":"77.76","low":"77.73","close":"77.75","volume":"9.59900000"},{"time":1670103000,"open":"77.74","high":"77.75","low":"77.68","close":"77.68","volume":"189.55000000"},{"time":1670103060,"open":"77.69","high":"77.69","low":"77.66","close":"77.66","volume":"79.03200000"},{"time":1670103120,"open":"77.67","high":"77.68","low":"77.64","close":"77.68","volume":"106.72500000"},{"time":1670103180,"open":"77.67","high":"77.69","low":"77.67","close":"77.68","volume":"81.64400000"},{"time":1670103240,"open":"77.67","high":"77.67","low":"77.61","close":"77.64","volume":"122.07300000"},{"time":1670103300,"open":"77.65","high":"77.65","low":"77.61","close":"77.64","volume":"103.36700000"},{"time":1670103360,"open":"77.62","high":"77.63","low":"77.57","close":"77.59","volume":"69.94100000"},{"time":1670103420,"open":"77.59","high":"77.61","low":"77.59","close":"77.61","volume":"198.16200000"},{"time":1670103480,"open":"77.62","high":"77.69","low":"77.62","close":"77.67","volume":"179.99100000"},{"time":1670103540,"open":"77.67","high":"77.68","low":"77.64","close":"77.65","volume":"45.91600000"},{"time":1670103600,"open":"77.65","high":"77.66","low":"77.62","close":"77.62","volume":"126.42200000"},{"time":1670103660,"open":"77.63","high":"77.63","low":"77.62","close":"77.62","volume":"14.12700000"},{"time":1670103720,"open":"77.62","high":"77.63","low":"77.60","close":"77.62","volume":"42.82700000"},{"time":1670103780,"open":"77.61","high":"77.62","low":"77.61","close":"77.61","volume":"10.46300000"},{"time":1670103840,"open":"77.61","high":"77.63","low":"77.58","close":"77.60","volume":"158.03900000"},{"time":1670103900,"open":"77.61","high":"77.63","low":"77.61","close":"77.62","volume":"64.12500000"},{"time":1670103960,"open":"77.63","high":"77.63","low":"77.61","close":"77.62","volume":"94.02600000"},{"time":1670104020,"open":"77.62","high":"77.62","low":"77.60","close":"77.61","volume":"120.71800000"},{"time":1670104080,"open":"77.61","high":"77.64","low":"77.60","close":"77.61","volume":"102.49500000"},{"time":1670104140,"open":"77.61","high":"77.64","low":"77.61","close":"77.63","volume":"132.17700000"},{"time":1670104200,"open":"77.63","high":"77.63","low":"77.62","close":"77.62","volume":"38.73100000"},{"time":1670104260,"open":"77.62","high":"77.73","low":"77.62","close":"77.72","volume":"1036.01200000"},{"time":1670104320,"open":"77.72","high":"77.75","low":"77.69","close":"77.75","volume":"304.45600000"},{"time":1670104380,"open":"77.74","high":"77.90","low":"77.73","close":"77.88","volume":"1516.24300000"},{"time":1670104440,"open":"77.88","high":"77.98","low":"77.86","close":"77.95","volume":"794.40400000"},{"time":1670104500,"open":"77.95","high":"77.95","low":"77.88","close":"77.92","volume":"116.66000000"},{"time":1670104560,"open":"77.92","high":"77.99","low":"77.91","close":"77.99","volume":"307.76000000"},{"time":1670104620,"open":"77.98","high":"77.98","low":"77.93","close":"77.97","volume":"109.35500000"},{"time":1670104680,"open":"77.96","high":"77.97","low":"77.95","close":"77.96","volume":"12.43700000"},{"time":1670104740,"open":"77.95","high":"77.95","low":"77.93","close":"77.94","volume":"35.43900000"},{"time":1670104800,"open":"77.94","high":"77.95","low":"77.93","close":"77.95","volume":"144.69200000"},{"time":1670104860,"open":"77.95","high":"77.96","low":"77.88","close":"77.88","volume":"464.49700000"},{"time":1670104920,"open":"77.88","high":"77.89","low":"77.84","close":"77.88","volume":"223.32200000"},{"time":1670104980,"open":"77.88","high":"77.88","low":"77.81","close":"77.83","volume":"137.02200000"},{"time":1670105040,"open":"77.83","high":"77.84","low":"77.80","close":"77.83","volume":"102.52600000"},{"time":1670105100,"open":"77.82","high":"77.86","low":"77.82","close":"77.83","volume":"102.75000000"},{"time":1670105160,"open":"77.83","high":"77.90","low":"77.82","close":"77.90","volume":"289.59000000"},{"time":1670105220,"open":"77.90","high":"77.91","low":"77.84","close":"77.84","volume":"256.36500000"},{"time":1670105280,"open":"77.85","high":"77.86","low":"77.80","close":"77.80","volume":"157.82900000"},{"time":1670105340,"open":"77.81","high":"77.82","low":"77.79","close":"77.82","volume":"433.13100000"},{"time":1670105400,"open":"77.82","high":"77.82","low":"77.78","close":"77.78","volume":"100.01500000"},{"time":1670105460,"open":"77.78","high":"77.78","low":"77.75","close":"77.75","volume":"86.84200000"},{"time":1670105520,"open":"77.75","high":"77.76","low":"77.74","close":"77.75","volume":"81.29300000"},{"time":1670105580,"open":"77.74","high":"77.81","low":"77.74","close":"77.81","volume":"214.68700000"},{"time":1670105640,"open":"77.80","high":"77.80","low":"77.74","close":"77.77","volume":"101.96000000"},{"time":1670105700,"open":"77.77","high":"77.80","low":"77.75","close":"77.79","volume":"225.00400000"},{"time":1670105760,"open":"77.79","high":"77.82","low":"77.77","close":"77.82","volume":"166.16400000"},{"time":1670105820,"open":"77.81","high":"77.81","low":"77.78","close":"77.79","volume":"64.25800000"},{"time":1670105880,"open":"77.80","high":"77.81","low":"77.79","close":"77.80","volume":"21.44800000"},{"time":1670105940,"open":"77.79","high":"77.81","low":"77.78","close":"77.81","volume":"55.21500000"},{"time":1670106000,"open":"77.81","high":"77.81","low":"77.79","close":"77.79","volume":"37.52700000"},{"time":1670106060,"open":"77.79","high":"77.79","low":"77.76","close":"77.77","volume":"26.89900000"},{"time":1670106120,"open":"77.76","high":"77.76","low":"77.74","close":"77.75","volume":"180.53900000"},{"time":1670106180,"open":"77.75","high":"77.75","low":"77.70","close":"77.71","volume":"90.01000000"},{"time":1670106240,"open":"77.71","high":"77.75","low":"77.71","close":"77.73","volume":"184.81800000"},{"time":1670106300,"open":"77.73","high":"77.75","low":"77.72","close":"77.75","volume":"22.22300000"},{"time":1670106360,"open":"77.74","high":"77.76","low":"77.73","close":"77.76","volume":"134.83800000"},{"time":1670106420,"open":"77.76","high":"77.79","low":"77.76","close":"77.79","volume":"122.20100000"},{"time":1670106480,"open":"77.79","high":"77.81","low":"77.79","close":"77.79","volume":"166.02400000"},{"time":1670106540,"open":"77.78","high":"77.80","low":"77.78","close":"77.79","volume":"55.72300000"},{"time":1670106600,"open":"77.79","high":"77.80","low":"77.79","close":"77.80","volume":"36.51800000"},{"time":1670106660,"open":"77.80","high":"77.80","low":"77.60","close":"77.64","volume":"957.84800000"},{"time":1670106720,"open":"77.64","high":"77.64","low":"77.56","close":"77.62","volume":"227.58500000"},{"time":1670106780,"open":"77.62","high":"77.69","low":"77.62","close":"77.65","volume":"173.76700000"},{"time":1670106840,"open":"77.64","high":"77.64","low":"77.57","close":"77.58","volume":"72.52200000"},{"time":1670106900,"open":"77.56","high":"77.56","low":"77.46","close":"77.48","volume":"525.27000000"},{"time":1670106960,"open":"77.48","high":"77.49","low":"77.32","close":"77.35","volume":"2173.40700000"},{"time":1670107020,"open":"77.35","high":"77.41","low":"77.31","close":"77.39","volume":"400.11500000"},{"time":1670107080,"open":"77.39","high":"77.51","low":"77.39","close":"77.51","volume":"814.70100000"},{"time":1670107140,"open":"77.50","high":"77.51","low":"77.46","close":"77.51","volume":"672.19100000"},{"time":1670107200,"open":"77.50","high":"77.51","low":"77.40","close":"77.41","volume":"275.64400000"},{"time":1670107260,"open":"77.40","high":"77.45","low":"77.35","close":"77.45","volume":"196.52300000"},{"time":1670107320,"open":"77.46","high":"77.55","low":"77.42","close":"77.45","volume":"692.68100000"},{"time":1670107380,"open":"77.45","high":"77.47","low":"77.37","close":"77.37","volume":"179.65900000"},{"time":1670107440,"open":"77.35","high":"77.39","low":"77.31","close":"77.39","volume":"255.03100000"},{"time":1670107500,"open":"77.38","high":"77.38","low":"77.25","close":"77.32","volume":"935.33800000"},{"time":1670107560,"open":"77.33","high":"77.56","low":"77.33","close":"77.55","volume":"627.94200000"},{"time":1670107620,"open":"77.56","high":"77.62","low":"77.56","close":"77.62","volume":"284.65800000"},{"time":1670107680,"open":"77.62","high":"77.62","low":"77.61","close":"77.62","volume":"49.01900000"},{"time":1670107740,"open":"77.61","high":"77.61","low":"77.55","close":"77.56","volume":"74.45500000"},{"time":1670107800,"open":"77.55","high":"77.55","low":"77.54","close":"77.55","volume":"64.33700000"},{"time":1670107860,"open":"77.54","high":"77.93","low":"77.54","close":"77.93","volume":"2192.04200000"},{"time":1670107920,"open":"77.92","high":"77.96","low":"77.88","close":"77.94","volume":"576.79500000"},{"time":1670107980,"open":"77.93","high":"77.97","low":"77.92","close":"77.96","volume":"206.57700000"},{"time":1670108040,"open":"77.96","high":"78.28","low":"77.95","close":"78.26","volume":"2542.49000000"},{"time":1670108100,"open":"78.25","high":"78.25","low":"78.07","close":"78.07","volume":"511.22000000"},{"time":1670108160,"open":"78.05","high":"78.15","low":"78.03","close":"78.13","volume":"359.51200000"},{"time":1670108220,"open":"78.13","high":"78.13","low":"78.04","close":"78.04","volume":"210.04700000"},{"time":1670108280,"open":"78.04","high":"78.04","low":"78.00","close":"78.01","volume":"138.79300000"},{"time":1670108340,"open":"78.01","high":"78.13","low":"78.00","close":"78.11","volume":"250.64500000"},{"time":1670108400,"open":"78.11","high":"78.11","low":"78.01","close":"78.07","volume":"398.90000000"},{"time":1670108460,"open":"78.06","high":"78.18","low":"78.06","close":"78.14","volume":"421.99100000"},{"time":1670108520,"open":"78.14","high":"78.18","low":"78.08","close":"78.18","volume":"560.62400000"},{"time":1670108580,"open":"78.17","high":"78.26","low":"78.17","close":"78.23","volume":"386.88600000"},{"time":1670108640,"open":"78.23","high":"78.23","low":"78.18","close":"78.19","volume":"436.40900000"},{"time":1670108700,"open":"78.18","high":"78.23","low":"78.16","close":"78.23","volume":"151.94500000"},{"time":1670108760,"open":"78.24","high":"78.28","low":"78.13","close":"78.24","volume":"549.85500000"},{"time":1670108820,"open":"78.25","high":"78.27","low":"78.13","close":"78.13","volume":"732.82500000"},{"time":1670108880,"open":"78.12","high":"78.23","low":"78.08","close":"78.19","volume":"279.32000000"},{"time":1670108940,"open":"78.19","high":"78.39","low":"78.19","close":"78.38","volume":"755.92700000"},{"time":1670109000,"open":"78.38","high":"78.54","low":"78.37","close":"78.53","volume":"553.09400000"},{"time":1670109060,"open":"78.53","high":"78.66","low":"78.45","close":"78.65","volume":"1166.09600000"},{"time":1670109120,"open":"78.64","high":"78.78","low":"78.64","close":"78.70","volume":"1528.53300000"},{"time":1670109180,"open":"78.71","high":"78.85","low":"78.71","close":"78.82","volume":"1028.73000000"},{"time":1670109240,"open":"78.81","high":"78.81","low":"78.58","close":"78.61","volume":"1175.88800000"},{"time":1670109300,"open":"78.60","high":"78.80","low":"78.59","close":"78.79","volume":"1041.73500000"},{"time":1670109360,"open":"78.78","high":"78.78","low":"78.50","close":"78.51","volume":"1039.17400000"},{"time":1670109420,"open":"78.50","high":"78.56","low":"78.47","close":"78.48","volume":"252.18300000"},{"time":1670109480,"open":"78.47","high":"78.48","low":"78.44","close":"78.46","volume":"308.66600000"},{"time":1670109540,"open":"78.44","high":"78.48","low":"78.41","close":"78.43","volume":"166.24000000"},{"time":1670109600,"open":"78.42","high":"78.44","low":"78.34","close":"78.43","volume":"675.31700000"},{"time":1670109660,"open":"78.43","high":"78.47","low":"78.43","close":"78.44","volume":"208.52000000"},{"time":1670109720,"open":"78.44","high":"78.54","low":"78.44","close":"78.54","volume":"460.59000000"},{"time":1670109780,"open":"78.55","high":"78.55","low":"78.48","close":"78.53","volume":"391.55600000"},{"time":1670109840,"open":"78.53","high":"78.53","low":"78.44","close":"78.44","volume":"1245.06400000"},{"time":1670109900,"open":"78.43","high":"78.46","low":"78.42","close":"78.43","volume":"145.74300000"},{"time":1670109960,"open":"78.42","high":"78.42","low":"78.28","close":"78.30","volume":"351.49500000"},{"time":1670110020,"open":"78.30","high":"78.34","low":"78.22","close":"78.26","volume":"1706.49100000"},{"time":1670110080,"open":"78.24","high":"78.28","low":"78.20","close":"78.26","volume":"349.38700000"},{"time":1670110140,"open":"78.27","high":"78.42","low":"78.27","close":"78.36","volume":"347.93800000"},{"time":1670110200,"open":"78.36","high":"78.39","low":"78.35","close":"78.37","volume":"266.39400000"},{"time":1670110260,"open":"78.35","high":"78.35","low":"78.23","close":"78.25","volume":"264.15800000"},{"time":1670110320,"open":"78.25","high":"78.31","low":"78.25","close":"78.31","volume":"266.85400000"},{"time":1670110380,"open":"78.31","high":"78.31","low":"78.21","close":"78.24","volume":"171.09700000"},{"time":1670110440,"open":"78.23","high":"78.27","low":"78.17","close":"78.25","volume":"235.41600000"},{"time":1670110500,"open":"78.27","high":"78.30","low":"78.21","close":"78.25","volume":"169.60600000"},{"time":1670110560,"open":"78.26","high":"78.37","low":"78.26","close":"78.35","volume":"223.83000000"},{"time":1670110620,"open":"78.38","high":"78.38","low":"78.31","close":"78.32","volume":"133.82700000"},{"time":1670110680,"open":"78.34","high":"78.34","low":"78.26","close":"78.32","volume":"264.69900000"},{"time":1670110740,"open":"78.30","high":"78.30","low":"78.26","close":"78.28","volume":"48.86500000"},{"time":1670110800,"open":"78.27","high":"78.28","low":"78.23","close":"78.24","volume":"492.41700000"},{"time":1670110860,"open":"78.24","high":"78.41","low":"78.23","close":"78.39","volume":"213.67900000"},{"time":1670110920,"open":"78.39","high":"78.42","low":"78.37","close":"78.41","volume":"130.53800000"},{"time":1670110980,"open":"78.43","high":"78.56","low":"78.42","close":"78.55","volume":"748.62800000"},{"time":1670111040,"open":"78.56","high":"78.66","low":"78.56","close":"78.61","volume":"535.03600000"},{"time":1670111100,"open":"78.61","high":"78.85","low":"78.58","close":"78.78","volume":"4021.07200000"},{"time":1670111160,"open":"78.77","high":"78.81","low":"78.69","close":"78.79","volume":"669.38000000"},{"time":1670111220,"open":"78.79","high":"78.79","low":"78.66","close":"78.70","volume":"281.92600000"},{"time":1670111280,"open":"78.71","high":"78.76","low":"78.69","close":"78.70","volume":"250.55800000"},{"time":1670111340,"open":"78.69","high":"78.69","low":"78.64","close":"78.64","volume":"252.35400000"},{"time":1670111400,"open":"78.65","high":"78.67","low":"78.57","close":"78.61","volume":"401.47000000"},{"time":1670111460,"open":"78.58","high":"78.58","low":"78.57","close":"78.57","volume":"114.47600000"},{"time":1670111520,"open":"78.57","high":"78.57","low":"78.51","close":"78.52","volume":"182.62600000"},{"time":1670111580,"open":"78.51","high":"78.52","low":"78.50","close":"78.52","volume":"176.28900000"},{"time":1670111640,"open":"78.52","high":"78.53","low":"78.44","close":"78.44","volume":"494.40600000"},{"time":1670111700,"open":"78.44","high":"78.44","low":"78.35","close":"78.35","volume":"266.67000000"},{"time":1670111760,"open":"78.35","high":"78.36","low":"78.31","close":"78.31","volume":"537.23700000"},{"time":1670111820,"open":"78.30","high":"78.37","low":"78.30","close":"78.37","volume":"151.31400000"},{"time":1670111880,"open":"78.37","high":"78.37","low":"78.27","close":"78.27","volume":"633.19800000"},{"time":1670111940,"open":"78.27","high":"78.31","low":"78.23","close":"78.31","volume":"429.53700000"},{"time":1670112000,"open":"78.27","high":"78.28","low":"78.22","close":"78.23","volume":"580.71000000"},{"time":1670112060,"open":"78.23","high":"78.33","low":"78.22","close":"78.25","volume":"358.70600000"},{"time":1670112120,"open":"78.24","high":"78.33","low":"78.24","close":"78.32","volume":"104.34600000"},{"time":1670112180,"open":"78.32","high":"78.36","low":"78.27","close":"78.35","volume":"228.30300000"},{"time":1670112240,"open":"78.36","high":"78.37","low":"78.34","close":"78.34","volume":"102.97600000"},{"time":1670112300,"open":"78.35","high":"78.40","low":"78.34","close":"78.38","volume":"548.10700000"},{"time":1670112360,"open":"78.41","high":"78.46","low":"78.41","close":"78.45","volume":"136.19500000"},{"time":1670112420,"open":"78.41","high":"78.53","low":"78.41","close":"78.53","volume":"427.68500000"},{"time":1670112480,"open":"78.52","high":"78.59","low":"78.50","close":"78.57","volume":"519.24500000"},{"time":1670112540,"open":"78.58","high":"78.67","low":"78.58","close":"78.63","volume":"593.50400000"},{"time":1670112600,"open":"78.64","high":"78.65","low":"78.51","close":"78.52","volume":"1527.92700000"},{"time":1670112660,"open":"78.52","high":"78.56","low":"78.45","close":"78.50","volume":"783.21800000"},{"time":1670112720,"open":"78.51","high":"78.54","low":"78.47","close":"78.47","volume":"522.91400000"},{"time":1670112780,"open":"78.48","high":"78.56","low":"78.47","close":"78.51","volume":"1195.08500000"},{"time":1670112840,"open":"78.49","high":"78.51","low":"78.48","close":"78.50","volume":"120.87800000"},{"time":1670112900,"open":"78.49","high":"78.54","low":"78.46","close":"78.52","volume":"186.73000000"},{"time":1670112960,"open":"78.52","high":"78.52","low":"78.39","close":"78.41","volume":"443.53900000"},{"time":1670113020,"open":"78.41","high":"78.47","low":"78.38","close":"78.47","volume":"154.19700000"},{"time":1670113080,"open":"78.49","high":"78.58","low":"78.47","close":"78.56","volume":"676.17600000"},{"time":1670113140,"open":"78.56","high":"78.61","low":"78.55","close":"78.60","volume":"275.11300000"},{"time":1670113200,"open":"78.59","high":"78.59","low":"78.52","close":"78.56","volume":"180.13400000"},{"time":1670113260,"open":"78.56","high":"78.67","low":"78.55","close":"78.67","volume":"195.08000000"},{"time":1670113320,"open":"78.66","high":"78.66","low":"78.57","close":"78.65","volume":"756.62200000"},{"time":1670113380,"open":"78.65","high":"78.65","low":"78.55","close":"78.55","volume":"460.72100000"},{"time":1670113440,"open":"78.56","high":"78.64","low":"78.56","close":"78.64","volume":"412.75900000"},{"time":1670113500,"open":"78.63","high":"78.68","low":"78.63","close":"78.67","volume":"347.95000000"},{"time":1670113560,"open":"78.67","high":"78.69","low":"78.66","close":"78.68","volume":"98.62000000"},{"time":1670113620,"open":"78.69","high":"78.69","low":"78.65","close":"78.67","volume":"71.62600000"},{"time":1670113680,"open":"78.66","high":"78.71","low":"78.66","close":"78.70","volume":"135.96200000"},{"time":1670113740,"open":"78.68","high":"78.73","low":"78.67","close":"78.70","volume":"386.75800000"},{"time":1670113800,"open":"78.73","high":"78.73","low":"78.68","close":"78.70","volume":"415.85500000"},{"time":1670113860,"open":"78.70","high":"78.71","low":"78.56","close":"78.57","volume":"1195.30100000"},{"time":1670113920,"open":"78.57","high":"78.60","low":"78.54","close":"78.55","volume":"301.86200000"},{"time":1670113980,"open":"78.55","high":"78.60","low":"78.55","close":"78.57","volume":"139.48400000"},{"time":1670114040,"open":"78.58","high":"78.66","low":"78.56","close":"78.64","volume":"367.09100000"},{"time":1670114100,"open":"78.64","high":"78.64","low":"78.56","close":"78.57","volume":"247.44500000"},{"time":1670114160,"open":"78.56","high":"78.61","low":"78.55","close":"78.61","volume":"68.58800000"},{"time":1670114220,"open":"78.61","high":"78.65","low":"78.59","close":"78.62","volume":"110.21800000"},{"time":1670114280,"open":"78.62","high":"78.62","low":"78.55","close":"78.56","volume":"445.87600000"},{"time":1670114340,"open":"78.57","high":"78.69","low":"78.57","close":"78.69","volume":"267.45800000"},{"time":1670114400,"open":"78.70","high":"78.80","low":"78.69","close":"78.78","volume":"659.50600000"},{"time":1670114460,"open":"78.77","high":"78.88","low":"78.73","close":"78.88","volume":"1604.74900000"},{"time":1670114520,"open":"78.89","high":"78.91","low":"78.80","close":"78.82","volume":"863.60800000"},{"time":1670114580,"open":"78.84","high":"78.93","low":"78.84","close":"78.89","volume":"191.81000000"},{"time":1670114640,"open":"78.88","high":"79.05","low":"78.88","close":"79.03","volume":"1790.94100000"},{"time":1670114700,"open":"79.05","high":"79.06","low":"79.00","close":"79.00","volume":"375.37500000"},{"time":1670114760,"open":"79.00","high":"79.00","low":"78.89","close":"78.91","volume":"210.19100000"},{"time":1670114820,"open":"78.92","high":"78.94","low":"78.89","close":"78.90","volume":"226.97500000"},{"time":1670114880,"open":"78.90","high":"78.93","low":"78.88","close":"78.91","volume":"116.16000000"},{"time":1670114940,"open":"78.89","high":"78.92","low":"78.89","close":"78.91","volume":"81.74300000"},{"time":1670115000,"open":"78.90","high":"78.96","low":"78.90","close":"78.96","volume":"488.17600000"},{"time":1670115060,"open":"78.96","high":"79.03","low":"78.96","close":"79.00","volume":"545.93100000"},{"time":1670115120,"open":"79.00","high":"79.02","low":"78.94","close":"79.00","volume":"1184.35100000"},{"time":1670115180,"open":"78.99","high":"78.99","low":"78.93","close":"78.93","volume":"104.98500000"},{"time":1670115240,"open":"78.94","high":"78.97","low":"78.91","close":"78.91","volume":"245.01800000"},{"time":1670115300,"open":"78.92","high":"78.95","low":"78.90","close":"78.91","volume":"125.71200000"},{"time":1670115360,"open":"78.91","high":"78.91","low":"78.84","close":"78.86","volume":"177.19700000"},{"time":1670115420,"open":"78.86","high":"78.86","low":"78.81","close":"78.81","volume":"55.54400000"},{"time":1670115480,"open":"78.81","high":"78.81","low":"78.78","close":"78.79","volume":"26.94600000"},{"time":1670115540,"open":"78.79","high":"78.81","low":"78.79","close":"78.81","volume":"38.38300000"},{"time":1670115600,"open":"78.82","high":"78.87","low":"78.79","close":"78.79","volume":"341.70700000"},{"time":1670115660,"open":"78.79","high":"78.83","low":"78.77","close":"78.77","volume":"177.74000000"},{"time":1670115720,"open":"78.78","high":"78.84","low":"78.77","close":"78.81","volume":"144.97900000"},{"time":1670115780,"open":"78.79","high":"78.79","low":"78.70","close":"78.71","volume":"251.66200000"},{"time":1670115840,"open":"78.70","high":"78.71","low":"78.68","close":"78.69","volume":"94.70800000"},{"time":1670115900,"open":"78.70","high":"78.77","low":"78.69","close":"78.74","volume":"354.38200000"},{"time":1670115960,"open":"78.75","high":"78.75","low":"78.64","close":"78.64","volume":"225.15300000"},{"time":1670116020,"open":"78.64","high":"78.66","low":"78.64","close":"78.64","volume":"110.45200000"},{"time":1670116080,"open":"78.63","high":"78.64","low":"78.59","close":"78.61","volume":"109.01500000"},{"time":1670116140,"open":"78.61","high":"78.63","low":"78.57","close":"78.62","volume":"379.20100000"},{"time":1670116200,"open":"78.62","high":"78.71","low":"78.60","close":"78.60","volume":"1732.87600000"},{"time":1670116260,"open":"78.60","high":"78.66","low":"78.59","close":"78.63","volume":"1136.29700000"},{"time":1670116320,"open":"78.63","high":"78.69","low":"78.60","close":"78.68","volume":"327.86900000"},{"time":1670116380,"open":"78.65","high":"78.66","low":"78.61","close":"78.62","volume":"169.08500000"},{"time":1670116440,"open":"78.63","high":"78.68","low":"78.62","close":"78.67","volume":"628.83400000"},{"time":1670116500,"open":"78.68","high":"78.68","low":"78.66","close":"78.68","volume":"130.92700000"},{"time":1670116560,"open":"78.68","high":"78.71","low":"78.64","close":"78.64","volume":"173.48100000"},{"time":1670116620,"open":"78.65","high":"78.75","low":"78.61","close":"78.73","volume":"671.44100000"},{"time":1670116680,"open":"78.74","high":"78.81","low":"78.74","close":"78.75","volume":"270.47600000"},{"time":1670116740,"open":"78.75","high":"78.76","low":"78.71","close":"78.71","volume":"97.33700000"},{"time":1670116800,"open":"78.76","high":"78.81","low":"78.75","close":"78.80","volume":"811.41300000"},{"time":1670116860,"open":"78.80","high":"78.80","low":"78.75","close":"78.79","volume":"73.36900000"},{"time":1670116920,"open":"78.79","high":"78.86","low":"78.79","close":"78.84","volume":"470.83300000"},{"time":1670116980,"open":"78.84","high":"78.94","low":"78.84","close":"78.91","volume":"504.38100000"},{"time":1670117040,"open":"78.91","high":"78.92","low":"78.85","close":"78.91","volume":"465.18200000"},{"time":1670117100,"open":"78.92","high":"78.98","low":"78.92","close":"78.95","volume":"434.95300000"},{"time":1670117160,"open":"78.96","high":"79.05","low":"78.90","close":"79.04","volume":"2064.83400000"},{"time":1670117220,"open":"79.03","high":"79.03","low":"78.94","close":"78.97","volume":"453.30800000"},{"time":1670117280,"open":"78.97","high":"79.04","low":"78.97","close":"79.03","volume":"333.99700000"},{"time":1670117340,"open":"79.03","high":"79.05","low":"78.88","close":"78.93","volume":"484.13300000"},{"time":1670117400,"open":"78.94","high":"78.97","low":"78.90","close":"78.91","volume":"177.97000000"},{"time":1670117460,"open":"78.91","high":"78.93","low":"78.86","close":"78.86","volume":"330.68700000"},{"time":1670117520,"open":"78.87","high":"78.89","low":"78.87","close":"78.87","volume":"224.12500000"},{"time":1670117580,"open":"78.87","high":"78.87","low":"78.84","close":"78.85","volume":"283.01400000"},{"time":1670117640,"open":"78.85","high":"78.85","low":"78.80","close":"78.80","volume":"334.41500000"},{"time":1670117700,"open":"78.82","high":"78.82","low":"78.79","close":"78.79","volume":"83.81000000"},{"time":1670117760,"open":"78.79","high":"78.79","low":"78.75","close":"78.75","volume":"181.28000000"},{"time":1670117820,"open":"78.74","high":"78.74","low":"78.68","close":"78.69","volume":"121.29700000"},{"time":1670117880,"open":"78.69","high":"78.69","low":"78.62","close":"78.66","volume":"305.25100000"},{"time":1670117940,"open":"78.66","high":"78.70","low":"78.61","close":"78.67","volume":"584.33700000"},{"time":1670118000,"open":"78.67","high":"78.73","low":"78.65","close":"78.67","volume":"467.79700000"},{"time":1670118060,"open":"78.66","high":"78.68","low":"78.60","close":"78.61","volume":"87.06100000"},{"time":1670118120,"open":"78.61","high":"78.63","low":"78.57","close":"78.59","volume":"88.21600000"},{"time":1670118180,"open":"78.58","high":"78.63","low":"78.58","close":"78.62","volume":"111.64300000"},{"time":1670118240,"open":"78.57","high":"78.58","low":"78.53","close":"78.58","volume":"276.26700000"},{"time":1670118300,"open":"78.58","high":"78.60","low":"78.53","close":"78.53","volume":"721.56400000"},{"time":1670118360,"open":"78.52","high":"78.59","low":"78.47","close":"78.58","volume":"339.58100000"},{"time":1670118420,"open":"78.59","high":"78.62","low":"78.58","close":"78.62","volume":"283.63000000"},{"time":1670118480,"open":"78.61","high":"78.65","low":"78.60","close":"78.62","volume":"118.83500000"},{"time":1670118540,"open":"78.61","high":"78.65","low":"78.61","close":"78.65","volume":"132.14900000"},{"time":1670118600,"open":"78.65","high":"78.69","low":"78.65","close":"78.69","volume":"119.60900000"},{"time":1670118660,"open":"78.71","high":"78.75","low":"78.70","close":"78.75","volume":"56.13700000"},{"time":1670118720,"open":"78.74","high":"78.79","low":"78.74","close":"78.79","volume":"90.88600000"},{"time":1670118780,"open":"78.76","high":"78.76","low":"78.65","close":"78.66","volume":"485.27400000"},{"time":1670118840,"open":"78.65","high":"78.76","low":"78.65","close":"78.76","volume":"73.69500000"},{"time":1670118900,"open":"78.76","high":"78.82","low":"78.75","close":"78.82","volume":"108.96400000"},{"time":1670118960,"open":"78.81","high":"78.81","low":"78.75","close":"78.78","volume":"220.46900000"},{"time":1670119020,"open":"78.79","high":"78.82","low":"78.79","close":"78.82","volume":"115.30700000"},{"time":1670119080,"open":"78.83","high":"78.84","low":"78.79","close":"78.79","volume":"139.09300000"},{"time":1670119140,"open":"78.79","high":"78.79","low":"78.76","close":"78.78","volume":"60.26100000"},{"time":1670119200,"open":"78.77","high":"78.82","low":"78.77","close":"78.80","volume":"224.26000000"},{"time":1670119260,"open":"78.81","high":"78.81","low":"78.76","close":"78.76","volume":"79.33600000"},{"time":1670119320,"open":"78.77","high":"78.77","low":"78.68","close":"78.68","volume":"454.45800000"},{"time":1670119380,"open":"78.68","high":"78.68","low":"78.65","close":"78.68","volume":"52.00100000"},{"time":1670119440,"open":"78.68","high":"78.68","low":"78.65","close":"78.68","volume":"55.33200000"},{"time":1670119500,"open":"78.68","high":"78.68","low":"78.65","close":"78.67","volume":"76.00900000"},{"time":1670119560,"open":"78.68","high":"78.68","low":"78.62","close":"78.66","volume":"613.16700000"},{"time":1670119620,"open":"78.66","high":"78.67","low":"78.65","close":"78.65","volume":"55.10700000"},{"time":1670119680,"open":"78.64","high":"78.67","low":"78.64","close":"78.67","volume":"33.80600000"},{"time":1670119740,"open":"78.67","high":"78.74","low":"78.66","close":"78.74","volume":"249.45400000"},{"time":1670119800,"open":"78.74","high":"78.74","low":"78.69","close":"78.70","volume":"84.30900000"},{"time":1670119860,"open":"78.70","high":"78.70","low":"78.68","close":"78.68","volume":"59.04400000"},{"time":1670119920,"open":"78.67","high":"78.68","low":"78.65","close":"78.66","volume":"31.90600000"},{"time":1670119980,"open":"78.66","high":"78.68","low":"78.65","close":"78.68","volume":"81.84300000"},{"time":1670120040,"open":"78.68","high":"78.69","low":"78.64","close":"78.65","volume":"456.94100000"},{"time":1670120100,"open":"78.65","high":"78.68","low":"78.65","close":"78.68","volume":"33.38900000"},{"time":1670120160,"open":"78.68","high":"78.73","low":"78.67","close":"78.68","volume":"206.24300000"},{"time":1670120220,"open":"78.69","high":"78.70","low":"78.69","close":"78.70","volume":"65.62700000"},{"time":1670120280,"open":"78.70","high":"78.74","low":"78.69","close":"78.74","volume":"288.11800000"},{"time":1670120340,"open":"78.73","high":"78.73","low":"78.73","close":"78.73","volume":"20.95500000"},{"time":1670120400,"open":"78.71","high":"78.76","low":"78.70","close":"78.75","volume":"62.98100000"},{"time":1670120460,"open":"78.76","high":"78.76","low":"78.73","close":"78.74","volume":"92.83800000"},{"time":1670120520,"open":"78.74","high":"78.77","low":"78.74","close":"78.77","volume":"44.57400000"},{"time":1670120580,"open":"78.77","high":"78.93","low":"78.77","close":"78.88","volume":"1288.44700000"},{"time":1670120640,"open":"78.88","high":"78.92","low":"78.84","close":"78.92","volume":"265.03100000"},{"time":1670120700,"open":"78.93","high":"78.93","low":"78.89","close":"78.93","volume":"140.11800000"},{"time":1670120760,"open":"78.94","high":"78.94","low":"78.83","close":"78.87","volume":"180.97500000"},{"time":1670120820,"open":"78.88","high":"78.95","low":"78.88","close":"78.92","volume":"158.39500000"},{"time":1670120880,"open":"78.93","high":"78.95","low":"78.93","close":"78.95","volume":"169.53700000"},{"time":1670120940,"open":"78.95","high":"78.95","low":"78.93","close":"78.94","volume":"217.94800000"},{"time":1670121000,"open":"78.94","high":"78.95","low":"78.93","close":"78.93","volume":"355.28000000"},{"time":1670121060,"open":"78.93","high":"78.94","low":"78.90","close":"78.90","volume":"129.16300000"},{"time":1670121120,"open":"78.89","high":"78.90","low":"78.85","close":"78.87","volume":"301.14300000"},{"time":1670121180,"open":"78.88","high":"78.95","low":"78.88","close":"78.95","volume":"520.02100000"},{"time":1670121240,"open":"78.95","high":"78.98","low":"78.93","close":"78.98","volume":"245.57600000"},{"time":1670121300,"open":"78.98","high":"79.01","low":"78.95","close":"78.95","volume":"294.69300000"},{"time":1670121360,"open":"78.95","high":"79.00","low":"78.94","close":"79.00","volume":"149.47400000"},{"time":1670121420,"open":"78.99","high":"79.04","low":"78.99","close":"79.00","volume":"597.84100000"},{"time":1670121480,"open":"79.00","high":"79.02","low":"78.98","close":"78.99","volume":"79.14100000"},{"time":1670121540,"open":"78.98","high":"78.99","low":"78.95","close":"78.96","volume":"66.59100000"},{"time":1670121600,"open":"78.95","high":"79.05","low":"78.91","close":"79.05","volume":"1080.18300000"},{"time":1670121660,"open":"79.05","high":"79.19","low":"79.05","close":"79.17","volume":"2970.78800000"},{"time":1670121720,"open":"79.16","high":"79.16","low":"79.01","close":"79.04","volume":"474.48400000"},{"time":1670121780,"open":"79.03","high":"79.06","low":"78.98","close":"79.03","volume":"512.98800000"},{"time":1670121840,"open":"79.03","high":"79.06","low":"78.90","close":"78.91","volume":"468.86600000"},{"time":1670121900,"open":"78.91","high":"79.01","low":"78.91","close":"78.96","volume":"960.53300000"},{"time":1670121960,"open":"78.96","high":"78.99","low":"78.95","close":"78.95","volume":"141.84100000"},{"time":1670122020,"open":"78.96","high":"78.97","low":"78.95","close":"78.95","volume":"63.69900000"},{"time":1670122080,"open":"78.94","high":"78.94","low":"78.82","close":"78.84","volume":"489.85900000"},{"time":1670122140,"open":"78.86","high":"78.89","low":"78.86","close":"78.87","volume":"159.42300000"},{"time":1670122200,"open":"78.87","high":"78.94","low":"78.87","close":"78.91","volume":"213.24800000"},{"time":1670122260,"open":"78.91","high":"78.91","low":"78.86","close":"78.87","volume":"60.17900000"},{"time":1670122320,"open":"78.86","high":"78.86","low":"78.84","close":"78.85","volume":"45.91600000"},{"time":1670122380,"open":"78.84","high":"78.85","low":"78.83","close":"78.83","volume":"115.20200000"},{"time":1670122440,"open":"78.84","high":"78.87","low":"78.83","close":"78.87","volume":"95.25100000"},{"time":1670122500,"open":"78.87","high":"78.88","low":"78.85","close":"78.85","volume":"57.33400000"},{"time":1670122560,"open":"78.85","high":"78.85","low":"78.85","close":"78.85","volume":"2.43800000"},{"time":1670122620,"open":"78.85","high":"78.87","low":"78.84","close":"78.85","volume":"27.14700000"},{"time":1670122680,"open":"78.84","high":"78.88","low":"78.84","close":"78.88","volume":"53.94500000"},{"time":1670122740,"open":"78.87","high":"78.90","low":"78.87","close":"78.90","volume":"69.48600000"},{"time":1670122800,"open":"78.90","high":"78.98","low":"78.90","close":"78.98","volume":"243.82100000"},{"time":1670122860,"open":"78.98","high":"78.98","low":"78.94","close":"78.94","volume":"80.97800000"},{"time":1670122920,"open":"78.94","high":"78.95","low":"78.92","close":"78.94","volume":"241.22600000"},{"time":1670122980,"open":"78.93","high":"78.94","low":"78.91","close":"78.93","volume":"61.81100000"},{"time":1670123040,"open":"78.93","high":"78.93","low":"78.87","close":"78.89","volume":"208.45000000"},{"time":1670123100,"open":"78.88","high":"78.89","low":"78.86","close":"78.89","volume":"89.65900000"},{"time":1670123160,"open":"78.87","high":"78.87","low":"78.84","close":"78.85","volume":"190.72100000"},{"time":1670123220,"open":"78.85","high":"78.92","low":"78.85","close":"78.92","volume":"227.56200000"},{"time":1670123280,"open":"78.93","high":"78.95","low":"78.88","close":"78.88","volume":"414.23700000"},{"time":1670123340,"open":"78.88","high":"78.90","low":"78.88","close":"78.90","volume":"103.49100000"},{"time":1670123400,"open":"78.88","high":"78.89","low":"78.85","close":"78.85","volume":"117.43900000"},{"time":1670123460,"open":"78.85","high":"78.90","low":"78.85","close":"78.89","volume":"166.35200000"},{"time":1670123520,"open":"78.89","high":"78.91","low":"78.87","close":"78.87","volume":"23.46500000"},{"time":1670123580,"open":"78.86","high":"78.89","low":"78.85","close":"78.86","volume":"109.09000000"},{"time":1670123640,"open":"78.87","high":"78.90","low":"78.87","close":"78.90","volume":"277.75100000"},{"time":1670123700,"open":"78.90","high":"78.92","low":"78.87","close":"78.87","volume":"225.09800000"},{"time":1670123760,"open":"78.86","high":"78.86","low":"78.85","close":"78.85","volume":"353.03500000"},{"time":1670123820,"open":"78.85","high":"78.85","low":"78.71","close":"78.71","volume":"338.78400000"},{"time":1670123880,"open":"78.73","high":"78.75","low":"78.71","close":"78.74","volume":"70.60000000"},{"time":1670123940,"open":"78.74","high":"78.77","low":"78.71","close":"78.76","volume":"132.17300000"},{"time":1670124000,"open":"78.75","high":"78.79","low":"78.75","close":"78.76","volume":"146.94300000"},{"time":1670124060,"open":"78.75","high":"78.77","low":"78.75","close":"78.77","volume":"27.76600000"},{"time":1670124120,"open":"78.77","high":"78.77","low":"78.74","close":"78.77","volume":"110.47400000"},{"time":1670124180,"open":"78.77","high":"78.77","low":"78.70","close":"78.71","volume":"84.36300000"},{"time":1670124240,"open":"78.70","high":"78.73","low":"78.69","close":"78.69","volume":"25.48400000"},{"time":1670124300,"open":"78.69","high":"78.69","low":"78.62","close":"78.65","volume":"307.84900000"},{"time":1670124360,"open":"78.66","high":"78.68","low":"78.63","close":"78.66","volume":"55.01700000"},{"time":1670124420,"open":"78.66","high":"78.69","low":"78.66","close":"78.68","volume":"74.95600000"},{"time":1670124480,"open":"78.69","high":"78.69","low":"78.65","close":"78.65","volume":"100.30900000"},{"time":1670124540,"open":"78.65","high":"78.67","low":"78.64","close":"78.66","volume":"46.17000000"},{"time":1670124600,"open":"78.66","high":"78.66","low":"78.58","close":"78.62","volume":"512.24800000"},{"time":1670124660,"open":"78.62","high":"78.64","low":"78.58","close":"78.64","volume":"122.90100000"},{"time":1670124720,"open":"78.63","high":"78.64","low":"78.61","close":"78.62","volume":"34.69400000"},{"time":1670124780,"open":"78.62","high":"78.66","low":"78.61","close":"78.66","volume":"79.20800000"},{"time":1670124840,"open":"78.66","high":"78.71","low":"78.66","close":"78.69","volume":"60.94800000"},{"time":1670124900,"open":"78.69","high":"78.69","low":"78.64","close":"78.66","volume":"93.25300000"},{"time":1670124960,"open":"78.67","high":"78.68","low":"78.67","close":"78.67","volume":"19.62100000"},{"time":1670125020,"open":"78.67","high":"78.67","low":"78.62","close":"78.62","volume":"31.02000000"},{"time":1670125080,"open":"78.63","high":"78.69","low":"78.63","close":"78.69","volume":"145.59100000"},{"time":1670125140,"open":"78.68","high":"78.68","low":"78.62","close":"78.65","volume":"120.36600000"},{"time":1670125200,"open":"78.64","high":"78.66","low":"78.64","close":"78.64","volume":"150.51900000"},{"time":1670125260,"open":"78.64","high":"78.69","low":"78.64","close":"78.68","volume":"68.97700000"},{"time":1670125320,"open":"78.68","high":"78.68","low":"78.66","close":"78.66","volume":"68.33000000"},{"time":1670125380,"open":"78.66","high":"78.69","low":"78.65","close":"78.65","volume":"118.77300000"},{"time":1670125440,"open":"78.65","high":"78.67","low":"78.65","close":"78.65","volume":"50.85500000"},{"time":1670125500,"open":"78.66","high":"78.66","low":"78.64","close":"78.64","volume":"45.38600000"},{"time":1670125560,"open":"78.64","high":"78.64","low":"78.60","close":"78.61","volume":"856.54800000"},{"time":1670125620,"open":"78.60","high":"78.61","low":"78.59","close":"78.59","volume":"67.29100000"},{"time":1670125680,"open":"78.60","high":"78.61","low":"78.60","close":"78.60","volume":"25.60100000"},{"time":1670125740,"open":"78.60","high":"78.60","low":"78.56","close":"78.56","volume":"36.61300000"},{"time":1670125800,"open":"78.56","high":"78.57","low":"78.53","close":"78.54","volume":"434.35700000"},{"time":1670125860,"open":"78.54","high":"78.55","low":"78.49","close":"78.49","volume":"436.63200000"},{"time":1670125920,"open":"78.51","high":"78.51","low":"78.49","close":"78.51","volume":"135.71000000"},{"time":1670125980,"open":"78.52","high":"78.57","low":"78.52","close":"78.56","volume":"48.11500000"},{"time":1670126040,"open":"78.57","high":"78.57","low":"78.51","close":"78.53","volume":"74.85700000"},{"time":1670126100,"open":"78.52","high":"78.53","low":"78.52","close":"78.52","volume":"46.86600000"},{"time":1670126160,"open":"78.52","high":"78.53","low":"78.49","close":"78.53","volume":"266.37200000"},{"time":1670126220,"open":"78.53","high":"78.54","low":"78.44","close":"78.47","volume":"628.72600000"},{"time":1670126280,"open":"78.47","high":"78.47","low":"78.42","close":"78.42","volume":"101.22500000"},{"time":1670126340,"open":"78.42","high":"78.43","low":"78.39","close":"78.41","volume":"358.15000000"},{"time":1670126400,"open":"78.41","high":"78.47","low":"78.41","close":"78.47","volume":"117.92400000"},{"time":1670126460,"open":"78.47","high":"78.47","low":"78.44","close":"78.45","volume":"84.56400000"},{"time":1670126520,"open":"78.45","high":"78.46","low":"78.44","close":"78.45","volume":"32.01600000"},{"time":1670126580,"open":"78.45","high":"78.47","low":"78.45","close":"78.46","volume":"38.39000000"},{"time":1670126640,"open":"78.47","high":"78.53","low":"78.46","close":"78.46","volume":"128.37500000"},{"time":1670126700,"open":"78.46","high":"78.48","low":"78.46","close":"78.48","volume":"40.75000000"},{"time":1670126760,"open":"78.48","high":"78.53","low":"78.47","close":"78.47","volume":"100.66900000"},{"time":1670126820,"open":"78.47","high":"78.54","low":"78.46","close":"78.54","volume":"87.62400000"},{"time":1670126880,"open":"78.52","high":"78.54","low":"78.51","close":"78.54","volume":"76.98700000"},{"time":1670126940,"open":"78.55","high":"78.57","low":"78.55","close":"78.56","volume":"229.71500000"},{"time":1670127000,"open":"78.55","high":"78.57","low":"78.55","close":"78.57","volume":"6.38800000"},{"time":1670127060,"open":"78.56","high":"78.57","low":"78.51","close":"78.51","volume":"303.94800000"},{"time":1670127120,"open":"78.51","high":"78.51","low":"78.49","close":"78.49","volume":"53.06900000"},{"time":1670127180,"open":"78.50","high":"78.50","low":"78.49","close":"78.50","volume":"13.26800000"},{"time":1670127240,"open":"78.50","high":"78.55","low":"78.50","close":"78.55","volume":"91.81900000"},{"time":1670127300,"open":"78.54","high":"78.55","low":"78.52","close":"78.52","volume":"170.56200000"},{"time":1670127360,"open":"78.52","high":"78.52","low":"78.47","close":"78.47","volume":"36.65000000"},{"time":1670127420,"open":"78.47","high":"78.47","low":"78.45","close":"78.45","volume":"23.49400000"},{"time":1670127480,"open":"78.45","high":"78.46","low":"78.42","close":"78.43","volume":"258.33500000"},{"time":1670127540,"open":"78.42","high":"78.45","low":"78.39","close":"78.39","volume":"342.75600000"},{"time":1670127600,"open":"78.40","high":"78.43","low":"78.35","close":"78.42","volume":"494.54700000"},{"time":1670127660,"open":"78.41","high":"78.49","low":"78.40","close":"78.45","volume":"89.52000000"},{"time":1670127720,"open":"78.46","high":"78.52","low":"78.42","close":"78.42","volume":"110.14700000"},{"time":1670127780,"open":"78.40","high":"78.40","low":"78.17","close":"78.19","volume":"1399.61700000"},{"time":1670127840,"open":"78.20","high":"78.24","low":"78.20","close":"78.21","volume":"173.65200000"},{"time":1670127900,"open":"78.23","high":"78.31","low":"78.23","close":"78.31","volume":"134.76400000"},{"time":1670127960,"open":"78.31","high":"78.35","low":"78.27","close":"78.28","volume":"675.33900000"},{"time":1670128020,"open":"78.30","high":"78.34","low":"78.26","close":"78.26","volume":"224.39000000"},{"time":1670128080,"open":"78.28","high":"78.35","low":"78.28","close":"78.34","volume":"116.21200000"},{"time":1670128140,"open":"78.34","high":"78.35","low":"78.25","close":"78.27","volume":"236.71400000"},{"time":1670128200,"open":"78.27","high":"78.32","low":"78.27","close":"78.31","volume":"119.40500000"},{"time":1670128260,"open":"78.31","high":"78.33","low":"78.27","close":"78.28","volume":"80.66400000"},{"time":1670128320,"open":"78.28","high":"78.36","low":"78.28","close":"78.36","volume":"436.14100000"},{"time":1670128380,"open":"78.36","high":"78.42","low":"78.36","close":"78.41","volume":"170.97800000"},{"time":1670128440,"open":"78.41","high":"78.47","low":"78.41","close":"78.47","volume":"241.00100000"},{"time":1670128500,"open":"78.46","high":"78.46","low":"78.40","close":"78.40","volume":"113.68800000"},{"time":1670128560,"open":"78.41","high":"78.43","low":"78.38","close":"78.42","volume":"93.87800000"},{"time":1670128620,"open":"78.39","high":"78.39","low":"78.35","close":"78.35","volume":"63.69800000"},{"time":1670128680,"open":"78.35","high":"78.35","low":"78.32","close":"78.32","volume":"53.74200000"},{"time":1670128740,"open":"78.32","high":"78.40","low":"78.32","close":"78.39","volume":"161.29400000"},{"time":1670128800,"open":"78.38","high":"78.38","low":"78.36","close":"78.37","volume":"26.86400000"},{"time":1670128860,"open":"78.36","high":"78.37","low":"78.32","close":"78.35","volume":"86.12200000"},{"time":1670128920,"open":"78.34","high":"78.37","low":"78.34","close":"78.37","volume":"85.32300000"},{"time":1670128980,"open":"78.38","high":"78.40","low":"78.38","close":"78.40","volume":"34.77500000"},{"time":1670129040,"open":"78.40","high":"78.47","low":"78.40","close":"78.47","volume":"114.64800000"},{"time":1670129100,"open":"78.46","high":"78.47","low":"78.46","close":"78.46","volume":"113.06600000"},{"time":1670129160,"open":"78.45","high":"78.49","low":"78.45","close":"78.49","volume":"50.58700000"},{"time":1670129220,"open":"78.50","high":"78.55","low":"78.49","close":"78.53","volume":"316.87600000"},{"time":1670129280,"open":"78.52","high":"78.53","low":"78.50","close":"78.50","volume":"102.26000000"},{"time":1670129340,"open":"78.50","high":"78.50","low":"78.48","close":"78.49","volume":"24.14200000"},{"time":1670129400,"open":"78.50","high":"78.57","low":"78.50","close":"78.57","volume":"105.76200000"},{"time":1670129460,"open":"78.57","high":"78.65","low":"78.55","close":"78.65","volume":"780.32100000"},{"time":1670129520,"open":"78.65","high":"78.65","low":"78.61","close":"78.63","volume":"80.78500000"},{"time":1670129580,"open":"78.63","high":"78.69","low":"78.63","close":"78.69","volume":"271.53100000"},{"time":1670129640,"open":"78.70","high":"78.76","low":"78.62","close":"78.68","volume":"265.61000000"},{"time":1670129700,"open":"78.68","high":"78.76","low":"78.68","close":"78.75","volume":"226.77900000"},{"time":1670129760,"open":"78.75","high":"78.77","low":"78.67","close":"78.70","volume":"152.15900000"},{"time":1670129820,"open":"78.71","high":"78.71","low":"78.65","close":"78.65","volume":"52.93500000"},{"time":1670129880,"open":"78.66","high":"78.74","low":"78.65","close":"78.73","volume":"689.58900000"},{"time":1670129940,"open":"78.73","high":"78.83","low":"78.73","close":"78.80","volume":"1019.97000000"},{"time":1670130000,"open":"78.80","high":"78.90","low":"78.73","close":"78.83","volume":"1544.78000000"},{"time":1670130060,"open":"78.82","high":"78.89","low":"78.81","close":"78.81","volume":"216.80800000"},{"time":1670130120,"open":"78.82","high":"78.89","low":"78.82","close":"78.88","volume":"60.07900000"},{"time":1670130180,"open":"78.89","high":"78.89","low":"78.79","close":"78.79","volume":"142.02400000"},{"time":1670130240,"open":"78.79","high":"78.82","low":"78.78","close":"78.80","volume":"166.06300000"},{"time":1670130300,"open":"78.81","high":"78.85","low":"78.79","close":"78.83","volume":"236.19600000"},{"time":1670130360,"open":"78.84","high":"78.94","low":"78.83","close":"78.88","volume":"942.83400000"},{"time":1670130420,"open":"78.86","high":"78.91","low":"78.80","close":"78.84","volume":"291.27800000"},{"time":1670130480,"open":"78.85","high":"78.88","low":"78.85","close":"78.88","volume":"36.67600000"},{"time":1670130540,"open":"78.87","high":"78.90","low":"78.84","close":"78.84","volume":"398.87100000"},{"time":1670130600,"open":"78.84","high":"78.88","low":"78.81","close":"78.84","volume":"470.30400000"},{"time":1670130660,"open":"78.84","high":"78.84","low":"78.81","close":"78.82","volume":"66.28400000"},{"time":1670130720,"open":"78.82","high":"78.83","low":"78.82","close":"78.83","volume":"267.16900000"},{"time":1670130780,"open":"78.83","high":"78.83","low":"78.78","close":"78.81","volume":"335.64200000"},{"time":1670130840,"open":"78.81","high":"78.83","low":"78.80","close":"78.81","volume":"108.98100000"},{"time":1670130900,"open":"78.80","high":"78.84","low":"78.78","close":"78.78","volume":"582.86200000"},{"time":1670130960,"open":"78.78","high":"78.81","low":"78.76","close":"78.77","volume":"608.50300000"},{"time":1670131020,"open":"78.76","high":"78.77","low":"78.71","close":"78.71","volume":"107.86000000"},{"time":1670131080,"open":"78.73","high":"78.73","low":"78.66","close":"78.67","volume":"155.20900000"},{"time":1670131140,"open":"78.66","high":"78.71","low":"78.64","close":"78.69","volume":"224.71200000"},{"time":1670131200,"open":"78.69","high":"78.71","low":"78.68","close":"78.69","volume":"28.53600000"},{"time":1670131260,"open":"78.69","high":"78.69","low":"78.64","close":"78.64","volume":"98.69100000"},{"time":1670131320,"open":"78.65","high":"78.69","low":"78.65","close":"78.68","volume":"103.01200000"},{"time":1670131380,"open":"78.68","high":"78.71","low":"78.67","close":"78.71","volume":"47.74600000"},{"time":1670131440,"open":"78.71","high":"78.73","low":"78.70","close":"78.70","volume":"91.44100000"},{"time":1670131500,"open":"78.69","high":"78.69","low":"78.62","close":"78.65","volume":"462.20100000"},{"time":1670131560,"open":"78.63","high":"78.70","low":"78.63","close":"78.65","volume":"630.29800000"},{"time":1670131620,"open":"78.65","high":"78.68","low":"78.64","close":"78.65","volume":"106.51600000"},{"time":1670131680,"open":"78.67","high":"78.67","low":"78.67","close":"78.67","volume":"4.35300000"},{"time":1670131740,"open":"78.67","high":"78.71","low":"78.67","close":"78.68","volume":"129.05500000"},{"time":1670131800,"open":"78.69","high":"78.74","low":"78.64","close":"78.65","volume":"314.34500000"},{"time":1670131860,"open":"78.65","high":"78.66","low":"78.63","close":"78.64","volume":"242.41000000"},{"time":1670131920,"open":"78.64","high":"78.64","low":"78.61","close":"78.63","volume":"735.03200000"},{"time":1670131980,"open":"78.64","high":"78.68","low":"78.63","close":"78.63","volume":"148.11500000"},{"time":1670132040,"open":"78.63","high":"78.64","low":"78.60","close":"78.62","volume":"260.53800000"},{"time":1670132100,"open":"78.61","high":"78.63","low":"78.59","close":"78.62","volume":"449.40600000"},{"time":1670132160,"open":"78.62","high":"78.65","low":"78.62","close":"78.64","volume":"35.71900000"},{"time":1670132220,"open":"78.65","high":"78.65","low":"78.60","close":"78.63","volume":"418.47600000"},{"time":1670132280,"open":"78.62","high":"78.64","low":"78.62","close":"78.62","volume":"40.07900000"},{"time":1670132340,"open":"78.61","high":"78.66","low":"78.60","close":"78.66","volume":"51.40400000"},{"time":1670132400,"open":"78.65","high":"78.66","low":"78.65","close":"78.66","volume":"5.57900000"},{"time":1670132460,"open":"78.66","high":"78.66","low":"78.64","close":"78.64","volume":"17.95200000"},{"time":1670132520,"open":"78.64","high":"78.65","low":"78.57","close":"78.57","volume":"369.45900000"},{"time":1670132580,"open":"78.57","high":"78.59","low":"78.54","close":"78.59","volume":"128.43900000"},{"time":1670132640,"open":"78.60","high":"78.64","low":"78.60","close":"78.61","volume":"103.65400000"},{"time":1670132700,"open":"78.61","high":"78.67","low":"78.61","close":"78.64","volume":"607.50700000"},{"time":1670132760,"open":"78.65","high":"78.65","low":"78.61","close":"78.61","volume":"232.22100000"},{"time":1670132820,"open":"78.61","high":"78.64","low":"78.61","close":"78.63","volume":"9.96600000"},{"time":1670132880,"open":"78.64","high":"78.64","low":"78.64","close":"78.64","volume":"17.20400000"},{"time":1670132940,"open":"78.64","high":"78.69","low":"78.64","close":"78.69","volume":"35.54600000"},{"time":1670133000,"open":"78.69","high":"78.74","low":"78.67","close":"78.67","volume":"350.39000000"},{"time":1670133060,"open":"78.68","high":"78.69","low":"78.68","close":"78.68","volume":"43.98100000"},{"time":1670133120,"open":"78.69","high":"78.71","low":"78.69","close":"78.70","volume":"42.30200000"},{"time":1670133180,"open":"78.73","high":"78.73","low":"78.69","close":"78.69","volume":"40.46300000"},{"time":1670133240,"open":"78.70","high":"78.71","low":"78.69","close":"78.71","volume":"20.51200000"},{"time":1670133300,"open":"78.70","high":"78.71","low":"78.70","close":"78.71","volume":"33.39900000"},{"time":1670133360,"open":"78.71","high":"78.73","low":"78.70","close":"78.71","volume":"39.62900000"},{"time":1670133420,"open":"78.73","high":"78.73","low":"78.71","close":"78.71","volume":"27.30400000"},{"time":1670133480,"open":"78.71","high":"78.73","low":"78.71","close":"78.71","volume":"5.23900000"},{"time":1670133540,"open":"78.71","high":"78.71","low":"78.70","close":"78.70","volume":"36.23700000"},{"time":1670133600,"open":"78.71","high":"78.71","low":"78.69","close":"78.70","volume":"39.58500000"},{"time":1670133660,"open":"78.70","high":"78.75","low":"78.69","close":"78.69","volume":"144.36800000"},{"time":1670133720,"open":"78.69","high":"78.71","low":"78.68","close":"78.71","volume":"128.26500000"},{"time":1670133780,"open":"78.71","high":"78.71","low":"78.70","close":"78.71","volume":"16.36900000"},{"time":1670133840,"open":"78.71","high":"78.71","low":"78.69","close":"78.70","volume":"158.85000000"},{"time":1670133900,"open":"78.71","high":"78.71","low":"78.70","close":"78.71","volume":"73.19400000"},{"time":1670133960,"open":"78.71","high":"78.71","low":"78.64","close":"78.64","volume":"143.83800000"},{"time":1670134020,"open":"78.65","high":"78.65","low":"78.62","close":"78.62","volume":"98.92100000"},{"time":1670134080,"open":"78.63","high":"78.63","low":"78.59","close":"78.59","volume":"66.09000000"},{"time":1670134140,"open":"78.59","high":"78.61","low":"78.59","close":"78.60","volume":"10.24900000"},{"time":1670134200,"open":"78.62","high":"78.63","low":"78.61","close":"78.62","volume":"37.17200000"},{"time":1670134260,"open":"78.63","high":"78.63","low":"78.62","close":"78.63","volume":"25.44000000"},{"time":1670134320,"open":"78.63","high":"78.66","low":"78.63","close":"78.66","volume":"354.59600000"},{"time":1670134380,"open":"78.66","high":"78.66","low":"78.63","close":"78.64","volume":"196.45500000"},{"time":1670134440,"open":"78.64","high":"78.65","low":"78.64","close":"78.65","volume":"4.14800000"},{"time":1670134500,"open":"78.65","high":"78.65","low":"78.62","close":"78.62","volume":"53.94600000"},{"time":1670134560,"open":"78.62","high":"78.63","low":"78.59","close":"78.60","volume":"42.58300000"},{"time":1670134620,"open":"78.59","high":"78.61","low":"78.58","close":"78.61","volume":"3.72300000"},{"time":1670134680,"open":"78.60","high":"78.60","low":"78.56","close":"78.56","volume":"522.36900000"},{"time":1670134740,"open":"78.57","high":"78.58","low":"78.55","close":"78.57","volume":"149.17900000"},{"time":1670134800,"open":"78.57","high":"78.58","low":"78.54","close":"78.54","volume":"850.45900000"},{"time":1670134860,"open":"78.54","high":"78.57","low":"78.52","close":"78.53","volume":"1154.58900000"},{"time":1670134920,"open":"78.53","high":"78.53","low":"78.47","close":"78.48","volume":"301.09300000"},{"time":1670134980,"open":"78.48","high":"78.48","low":"78.44","close":"78.44","volume":"17.33500000"},{"time":1670135040,"open":"78.44","high":"78.45","low":"78.39","close":"78.40","volume":"925.03400000"},{"time":1670135100,"open":"78.40","high":"78.44","low":"78.38","close":"78.41","volume":"414.53800000"},{"time":1670135160,"open":"78.43","high":"78.43","low":"78.39","close":"78.43","volume":"112.08300000"},{"time":1670135220,"open":"78.44","high":"78.46","low":"78.43","close":"78.44","volume":"352.80500000"},{"time":1670135280,"open":"78.45","high":"78.45","low":"78.44","close":"78.45","volume":"56.12400000"},{"time":1670135340,"open":"78.45","high":"78.51","low":"78.45","close":"78.48","volume":"52.55300000"},{"time":1670135400,"open":"78.48","high":"78.52","low":"78.48","close":"78.52","volume":"18.98100000"},{"time":1670135460,"open":"78.52","high":"78.56","low":"78.52","close":"78.56","volume":"182.53000000"},{"time":1670135520,"open":"78.55","high":"78.55","low":"78.54","close":"78.54","volume":"22.13900000"},{"time":1670135580,"open":"78.54","high":"78.54","low":"78.48","close":"78.48","volume":"107.87000000"},{"time":1670135640,"open":"78.46","high":"78.46","low":"78.44","close":"78.45","volume":"36.62300000"},{"time":1670135700,"open":"78.44","high":"78.44","low":"78.41","close":"78.42","volume":"176.12300000"},{"time":1670135760,"open":"78.43","high":"78.43","low":"78.40","close":"78.40","volume":"196.30600000"},{"time":1670135820,"open":"78.40","high":"78.42","low":"78.40","close":"78.42","volume":"46.88700000"},{"time":1670135880,"open":"78.42","high":"78.43","low":"78.38","close":"78.38","volume":"47.95700000"},{"time":1670135940,"open":"78.38","high":"78.39","low":"78.35","close":"78.38","volume":"169.36800000"},{"time":1670136000,"open":"78.37","high":"78.38","low":"78.37","close":"78.37","volume":"26.61700000"},{"time":1670136060,"open":"78.38","high":"78.38","low":"78.35","close":"78.37","volume":"106.99000000"},{"time":1670136120,"open":"78.38","high":"78.39","low":"78.35","close":"78.35","volume":"90.23800000"},{"time":1670136180,"open":"78.35","high":"78.36","low":"78.34","close":"78.36","volume":"46.46200000"},{"time":1670136240,"open":"78.36","high":"78.37","low":"78.36","close":"78.37","volume":"25.27200000"},{"time":1670136300,"open":"78.36","high":"78.40","low":"78.36","close":"78.39","volume":"29.66000000"},{"time":1670136360,"open":"78.39","high":"78.40","low":"78.38","close":"78.40","volume":"17.89100000"},{"time":1670136420,"open":"78.38","high":"78.42","low":"78.37","close":"78.37","volume":"922.64500000"},{"time":1670136480,"open":"78.37","high":"78.37","low":"78.34","close":"78.37","volume":"32.62500000"},{"time":1670136540,"open":"78.36","high":"78.37","low":"78.30","close":"78.30","volume":"711.87600000"},{"time":1670136600,"open":"78.30","high":"78.36","low":"78.30","close":"78.31","volume":"187.84300000"},{"time":1670136660,"open":"78.31","high":"78.37","low":"78.31","close":"78.34","volume":"98.64000000"},{"time":1670136720,"open":"78.35","high":"78.35","low":"78.33","close":"78.34","volume":"47.45100000"},{"time":1670136780,"open":"78.33","high":"78.34","low":"78.30","close":"78.32","volume":"134.01500000"},{"time":1670136840,"open":"78.32","high":"78.32","low":"78.31","close":"78.31","volume":"44.87600000"},{"time":1670136900,"open":"78.32","high":"78.36","low":"78.32","close":"78.36","volume":"551.82400000"},{"time":1670136960,"open":"78.36","high":"78.38","low":"78.35","close":"78.38","volume":"181.06700000"},{"time":1670137020,"open":"78.37","high":"78.39","low":"78.37","close":"78.39","volume":"84.16600000"},{"time":1670137080,"open":"78.39","high":"78.40","low":"78.39","close":"78.39","volume":"109.89900000"},{"time":1670137140,"open":"78.40","high":"78.44","low":"78.40","close":"78.42","volume":"269.56300000"},{"time":1670137200,"open":"78.41","high":"78.41","low":"78.35","close":"78.35","volume":"157.99700000"},{"time":1670137260,"open":"78.35","high":"78.35","low":"78.31","close":"78.34","volume":"149.37600000"},{"time":1670137320,"open":"78.33","high":"78.33","low":"78.31","close":"78.31","volume":"4.09800000"},{"time":1670137380,"open":"78.32","high":"78.33","low":"78.32","close":"78.32","volume":"13.74400000"},{"time":1670137440,"open":"78.32","high":"78.36","low":"78.30","close":"78.35","volume":"316.60700000"},{"time":1670137500,"open":"78.35","high":"78.35","low":"78.34","close":"78.35","volume":"67.36900000"},{"time":1670137560,"open":"78.35","high":"78.36","low":"78.35","close":"78.36","volume":"6.94100000"},{"time":1670137620,"open":"78.36","high":"78.36","low":"78.33","close":"78.33","volume":"35.93700000"},{"time":1670137680,"open":"78.33","high":"78.33","low":"78.32","close":"78.32","volume":"40.71800000"},{"time":1670137740,"open":"78.31","high":"78.33","low":"78.30","close":"78.33","volume":"59.37800000"},{"time":1670137800,"open":"78.33","high":"78.35","low":"78.32","close":"78.33","volume":"66.24900000"},{"time":1670137860,"open":"78.33","high":"78.38","low":"78.32","close":"78.38","volume":"153.58000000"},{"time":1670137920,"open":"78.37","high":"78.39","low":"78.37","close":"78.38","volume":"47.43800000"},{"time":1670137980,"open":"78.38","high":"78.40","low":"78.38","close":"78.40","volume":"80.94900000"},{"time":1670138040,"open":"78.39","high":"78.40","low":"78.39","close":"78.40","volume":"4.06400000"},{"time":1670138100,"open":"78.40","high":"78.40","low":"78.39","close":"78.39","volume":"5.12200000"},{"time":1670138160,"open":"78.40","high":"78.41","low":"78.40","close":"78.40","volume":"37.49700000"},{"time":1670138220,"open":"78.39","high":"78.40","low":"78.38","close":"78.38","volume":"20.99300000"},{"time":1670138280,"open":"78.38","high":"78.41","low":"78.38","close":"78.40","volume":"109.40700000"},{"time":1670138340,"open":"78.40","high":"78.41","low":"78.40","close":"78.41","volume":"78.56000000"},{"time":1670138400,"open":"78.41","high":"78.46","low":"78.41","close":"78.46","volume":"201.44000000"},{"time":1670138460,"open":"78.46","high":"78.46","low":"78.45","close":"78.46","volume":"22.31400000"},{"time":1670138520,"open":"78.46","high":"78.54","low":"78.46","close":"78.48","volume":"851.05200000"},{"time":1670138580,"open":"78.48","high":"78.48","low":"78.46","close":"78.47","volume":"155.44400000"},{"time":1670138640,"open":"78.48","high":"78.48","low":"78.44","close":"78.44","volume":"117.96900000"},{"time":1670138700,"open":"78.45","high":"78.45","low":"78.39","close":"78.39","volume":"254.62800000"},{"time":1670138760,"open":"78.38","high":"78.38","low":"78.37","close":"78.37","volume":"27.92600000"},{"time":1670138820,"open":"78.36","high":"78.40","low":"78.36","close":"78.36","volume":"599.58500000"},{"time":1670138880,"open":"78.36","high":"78.36","low":"78.35","close":"78.36","volume":"67.13000000"},{"time":1670138940,"open":"78.36","high":"78.36","low":"78.35","close":"78.35","volume":"31.12600000"},{"time":1670139000,"open":"78.35","high":"78.35","low":"78.31","close":"78.35","volume":"684.56400000"},{"time":1670139060,"open":"78.35","high":"78.35","low":"78.27","close":"78.30","volume":"232.54200000"},{"time":1670139120,"open":"78.28","high":"78.28","low":"78.27","close":"78.27","volume":"30.01100000"},{"time":1670139180,"open":"78.27","high":"78.30","low":"78.25","close":"78.30","volume":"856.28000000"},{"time":1670139240,"open":"78.30","high":"78.35","low":"78.28","close":"78.30","volume":"139.76700000"},{"time":1670139300,"open":"78.30","high":"78.34","low":"78.30","close":"78.34","volume":"11.56400000"},{"time":1670139360,"open":"78.33","high":"78.33","low":"78.30","close":"78.30","volume":"53.14500000"},{"time":1670139420,"open":"78.30","high":"78.33","low":"78.23","close":"78.33","volume":"479.46400000"},{"time":1670139480,"open":"78.33","high":"78.40","low":"78.33","close":"78.39","volume":"253.37600000"},{"time":1670139540,"open":"78.39","high":"78.40","low":"78.38","close":"78.40","volume":"8.44500000"},{"time":1670139600,"open":"78.40","high":"78.43","low":"78.40","close":"78.42","volume":"76.48000000"},{"time":1670139660,"open":"78.42","high":"78.42","low":"78.39","close":"78.39","volume":"15.77000000"},{"time":1670139720,"open":"78.40","high":"78.43","low":"78.40","close":"78.42","volume":"13.43000000"},{"time":1670139780,"open":"78.42","high":"78.43","low":"78.41","close":"78.43","volume":"41.67400000"},{"time":1670139840,"open":"78.43","high":"78.46","low":"78.42","close":"78.46","volume":"62.47200000"},{"time":1670139900,"open":"78.46","high":"78.46","low":"78.40","close":"78.40","volume":"138.75100000"},{"time":1670139960,"open":"78.40","high":"78.40","low":"78.37","close":"78.39","volume":"47.04700000"},{"time":1670140020,"open":"78.40","high":"78.43","low":"78.40","close":"78.42","volume":"62.00500000"},{"time":1670140080,"open":"78.42","high":"78.42","low":"78.40","close":"78.42","volume":"42.70700000"},{"time":1670140140,"open":"78.43","high":"78.43","low":"78.41","close":"78.41","volume":"12.20800000"},{"time":1670140200,"open":"78.42","high":"78.43","low":"78.42","close":"78.42","volume":"17.77100000"},{"time":1670140260,"open":"78.41","high":"78.41","low":"78.35","close":"78.35","volume":"152.89300000"},{"time":1670140320,"open":"78.36","high":"78.36","low":"78.33","close":"78.35","volume":"175.42800000"},{"time":1670140380,"open":"78.36","high":"78.36","low":"78.34","close":"78.35","volume":"38.04000000"},{"time":1670140440,"open":"78.35","high":"78.36","low":"78.34","close":"78.34","volume":"215.70400000"},{"time":1670140500,"open":"78.35","high":"78.35","low":"78.34","close":"78.35","volume":"11.47400000"},{"time":1670140560,"open":"78.34","high":"78.35","low":"78.30","close":"78.32","volume":"222.11000000"},{"time":1670140620,"open":"78.33","high":"78.33","low":"78.31","close":"78.31","volume":"8.94200000"},{"time":1670140680,"open":"78.31","high":"78.31","low":"78.26","close":"78.26","volume":"108.41100000"},{"time":1670140740,"open":"78.27","high":"78.28","low":"78.26","close":"78.28","volume":"171.35000000"},{"time":1670140800,"open":"78.28","high":"78.28","low":"78.25","close":"78.27","volume":"354.79800000"},{"time":1670140860,"open":"78.26","high":"78.28","low":"78.26","close":"78.27","volume":"10.53500000"},{"time":1670140920,"open":"78.28","high":"78.34","low":"78.28","close":"78.33","volume":"68.62800000"},{"time":1670140980,"open":"78.35","high":"78.40","low":"78.31","close":"78.32","volume":"133.44700000"},{"time":1670141040,"open":"78.33","high":"78.37","low":"78.33","close":"78.37","volume":"20.53600000"},{"time":1670141100,"open":"78.37","high":"78.37","low":"78.36","close":"78.36","volume":"11.76000000"},{"time":1670141160,"open":"78.37","high":"78.37","low":"78.36","close":"78.36","volume":"20.37300000"},{"time":1670141220,"open":"78.37","high":"78.38","low":"78.36","close":"78.38","volume":"14.56300000"},{"time":1670141280,"open":"78.37","high":"78.38","low":"78.37","close":"78.38","volume":"0.92100000"},{"time":1670141340,"open":"78.37","high":"78.38","low":"78.34","close":"78.35","volume":"139.68000000"},{"time":1670141400,"open":"78.34","high":"78.35","low":"78.34","close":"78.34","volume":"29.12000000"},{"time":1670141460,"open":"78.34","high":"78.35","low":"78.30","close":"78.30","volume":"104.30200000"},{"time":1670141520,"open":"78.30","high":"78.30","low":"78.23","close":"78.24","volume":"140.59900000"},{"time":1670141580,"open":"78.24","high":"78.26","low":"78.23","close":"78.23","volume":"173.96000000"},{"time":1670141640,"open":"78.23","high":"78.24","low":"78.20","close":"78.21","volume":"339.64500000"},{"time":1670141700,"open":"78.21","high":"78.23","low":"78.11","close":"78.11","volume":"860.40700000"},{"time":1670141760,"open":"78.12","high":"78.12","low":"78.03","close":"78.04","volume":"543.18200000"},{"time":1670141820,"open":"78.04","high":"78.04","low":"77.99","close":"78.02","volume":"650.21100000"},{"time":1670141880,"open":"78.02","high":"78.14","low":"78.00","close":"78.13","volume":"746.71600000"},{"time":1670141940,"open":"78.12","high":"78.31","low":"78.11","close":"78.31","volume":"320.57800000"},{"time":1670142000,"open":"78.30","high":"78.35","low":"78.25","close":"78.30","volume":"594.10100000"},{"time":1670142060,"open":"78.27","high":"78.30","low":"78.23","close":"78.26","volume":"255.67100000"},{"time":1670142120,"open":"78.27","high":"78.31","low":"78.27","close":"78.31","volume":"218.87500000"},{"time":1670142180,"open":"78.31","high":"78.35","low":"78.31","close":"78.33","volume":"29.14000000"},{"time":1670142240,"open":"78.34","high":"78.37","low":"78.23","close":"78.23","volume":"345.31200000"},{"time":1670142300,"open":"78.23","high":"78.23","low":"78.18","close":"78.22","volume":"108.84700000"},{"time":1670142360,"open":"78.21","high":"78.26","low":"78.20","close":"78.22","volume":"151.16700000"},{"time":1670142420,"open":"78.22","high":"78.22","low":"78.19","close":"78.20","volume":"30.30100000"},{"time":1670142480,"open":"78.19","high":"78.22","low":"78.18","close":"78.22","volume":"37.56300000"},{"time":1670142540,"open":"78.23","high":"78.24","low":"78.17","close":"78.18","volume":"52.84700000"},{"time":1670142600,"open":"78.20","high":"78.21","low":"78.13","close":"78.13","volume":"73.27500000"},{"time":1670142660,"open":"78.13","high":"78.22","low":"78.13","close":"78.22","volume":"174.58700000"},{"time":1670142720,"open":"78.22","high":"78.22","low":"78.21","close":"78.21","volume":"9.13800000"},{"time":1670142780,"open":"78.22","high":"78.34","low":"78.22","close":"78.33","volume":"179.43000000"},{"time":1670142840,"open":"78.34","high":"78.34","low":"78.21","close":"78.22","volume":"189.09700000"},{"time":1670142900,"open":"78.22","high":"78.22","low":"78.13","close":"78.14","volume":"337.00700000"},{"time":1670142960,"open":"78.14","high":"78.17","low":"78.14","close":"78.17","volume":"192.36400000"},{"time":1670143020,"open":"78.17","high":"78.18","low":"78.13","close":"78.13","volume":"47.17000000"},{"time":1670143080,"open":"78.15","high":"78.15","low":"78.11","close":"78.14","volume":"91.50500000"},{"time":1670143140,"open":"78.14","high":"78.18","low":"78.12","close":"78.17","volume":"101.14400000"},{"time":1670143200,"open":"78.15","high":"78.18","low":"78.14","close":"78.17","volume":"21.05300000"},{"time":1670143260,"open":"78.17","high":"78.22","low":"78.17","close":"78.21","volume":"31.17400000"},{"time":1670143320,"open":"78.22","high":"78.24","low":"78.20","close":"78.21","volume":"200.76900000"},{"time":1670143380,"open":"78.21","high":"78.30","low":"78.21","close":"78.28","volume":"131.17100000"},{"time":1670143440,"open":"78.30","high":"78.32","low":"78.25","close":"78.25","volume":"135.16600000"},{"time":1670143500,"open":"78.25","high":"78.30","low":"78.25","close":"78.30","volume":"50.84100000"},{"time":1670143560,"open":"78.31","high":"78.33","low":"78.30","close":"78.30","volume":"142.32300000"},{"time":1670143620,"open":"78.32","high":"78.32","low":"78.27","close":"78.28","volume":"21.23300000"},{"time":1670143680,"open":"78.28","high":"78.32","low":"78.28","close":"78.31","volume":"15.63900000"},{"time":1670143740,"open":"78.32","high":"78.32","low":"78.30","close":"78.30","volume":"81.36000000"},{"time":1670143800,"open":"78.28","high":"78.31","low":"78.28","close":"78.31","volume":"21.77600000"},{"time":1670143860,"open":"78.32","high":"78.34","low":"78.32","close":"78.34","volume":"44.68000000"},{"time":1670143920,"open":"78.34","high":"78.40","low":"78.34","close":"78.38","volume":"493.64100000"},{"time":1670143980,"open":"78.38","high":"78.38","low":"78.36","close":"78.37","volume":"227.06000000"},{"time":1670144040,"open":"78.37","high":"78.38","low":"78.35","close":"78.38","volume":"99.79800000"},{"time":1670144100,"open":"78.39","high":"78.42","low":"78.39","close":"78.42","volume":"210.84200000"},{"time":1670144160,"open":"78.42","high":"78.43","low":"78.41","close":"78.43","volume":"21.97900000"},{"time":1670144220,"open":"78.43","high":"78.44","low":"78.40","close":"78.40","volume":"40.41400000"},{"time":1670144280,"open":"78.41","high":"78.41","low":"78.34","close":"78.36","volume":"342.61100000"},{"time":1670144340,"open":"78.35","high":"78.36","low":"78.28","close":"78.28","volume":"291.83500000"},{"time":1670144400,"open":"78.28","high":"78.33","low":"78.27","close":"78.33","volume":"146.33800000"},{"time":1670144460,"open":"78.33","high":"78.34","low":"78.32","close":"78.32","volume":"30.84100000"},{"time":1670144520,"open":"78.33","high":"78.36","low":"78.33","close":"78.36","volume":"17.05400000"}]