{"symbol":"BTCUSDT","timestamp":1789616917813,"period":"48h","interval":"5m","markPrice":76433.1,"indexPrice":76473.74195652,"fundingRate":6.517e-5,"nextFundingTime":1789632000000,"candles":[{"t":1789444200,"o":77706.8,"h":77740.1,"l":77684,"c":77684,"v":219.631,"qv":17068455.2833,"trades":4648,"takerBuyQv":9331477.177},{"t":1789444500,"o":77684,"h":77695.9,"l":77622,"c":77658.6,"v":616.009,"qv":47835643.8241,"trades":9569,"takerBuyQv":29907441.4464},{"t":1789444800,"o":77658.6,"h":77712.9,"l":77631.7,"c":77710.4,"v":252.553,"qv":19615565.5127,"trades":6908,"takerBuyQv":12255748.0184},{"t":1789445100,"o":77710.5,"h":77712,"l":77599.9,"c":77634.2,"v":763.746,"qv":59291624.068,"trades":10970,"takerBuyQv":13822958.5926},{"t":1789445400,"o":77634.2,"h":77665.6,"l":77599.9,"c":77616.4,"v":1038.854,"qv":80641501.8957,"trades":14513,"takerBuyQv":37087696.8428},{"t":1789445700,"o":77616.4,"h":77654,"l":77611.4,"c":77629.3,"v":336.114,"qv":26092356.2605,"trades":6648,"takerBuyQv":12852247.6642},{"t":1789446000,"o":77629.3,"h":77661.6,"l":77568.5,"c":77568.6,"v":561.384,"qv":43570723.5212,"trades":7627,"takerBuyQv":12508462.3272},{"t":1789446300,"o":77568.5,"h":77610.5,"l":77528.5,"c":77592.8,"v":547.704,"qv":42481850.7412,"trades":10287,"takerBuyQv":18076084.5436},{"t":1789446600,"o":77592.9,"h":77636.5,"l":77517.3,"c":77562.3,"v":835.414,"qv":64799652.6503,"trades":12591,"takerBuyQv":33896981.479},{"t":1789446900,"o":77562.4,"h":77581.7,"l":77511,"c":77552.8,"v":364.717,"qv":28279875.5989,"trades":8040,"takerBuyQv":13016241.3103},{"t":1789447200,"o":77552.8,"h":77624.8,"l":77552.7,"c":77614.1,"v":473.981,"qv":36782296.7268,"trades":7745,"takerBuyQv":24429659.8165},{"t":1789447500,"o":77614,"h":77614.1,"l":77575.2,"c":77581.4,"v":172.583,"qv":13390282.1335,"trades":4446,"takerBuyQv":7958768.3197},{"t":1789447800,"o":77581.4,"h":77584.5,"l":77540.8,"c":77560.4,"v":202.857,"qv":15733466.2378,"trades":6348,"takerBuyQv":7692713.9713},{"t":1789448100,"o":77560.3,"h":77567.6,"l":77537,"c":77537,"v":147.076,"qv":11406239.5835,"trades":2799,"takerBuyQv":5018109.2597},{"t":1789448400,"o":77537.1,"h":77590.5,"l":77523.8,"c":77573,"v":212.519,"qv":16483656.4424,"trades":5438,"takerBuyQv":12197293.7109},{"t":1789448700,"o":77572.9,"h":77621.8,"l":77544.7,"c":77552,"v":208.873,"qv":16205852.3894,"trades":5758,"takerBuyQv":10170527.7914},{"t":1789449000,"o":77552.1,"h":77552.1,"l":77265.8,"c":77380,"v":2148.279,"qv":166296410.3555,"trades":30349,"takerBuyQv":44925640.5793},{"t":1789449300,"o":77380,"h":77420.7,"l":77277.6,"c":77294.6,"v":844.224,"qv":65299228.1665,"trades":14002,"takerBuyQv":35276236.4597},{"t":1789449600,"o":77294.6,"h":77394,"l":77294.5,"c":77336,"v":363.945,"qv":28150806.8124,"trades":8084,"takerBuyQv":17154484.1386},{"t":1789449900,"o":77336.1,"h":77441.4,"l":77336,"c":77430,"v":270.226,"qv":20914341.1615,"trades":6846,"takerBuyQv":15153595.7018},{"t":1789450200,"o":77430,"h":77445.8,"l":77393.2,"c":77444.2,"v":371.506,"qv":28762657.2953,"trades":6655,"takerBuyQv":14393884.3555},{"t":1789450500,"o":77444.2,"h":77448.6,"l":77344.1,"c":77384,"v":345.946,"qv":26772643.3205,"trades":7554,"takerBuyQv":10004896.6369},{"t":1789450800,"o":77384,"h":77468.9,"l":77383.9,"c":77428.4,"v":523.418,"qv":40528137.0708,"trades":9243,"takerBuyQv":25785070.0957},{"t":1789451100,"o":77428.5,"h":77481.2,"l":77423.3,"c":77462.3,"v":295.508,"qv":22888497.9953,"trades":5578,"takerBuyQv":15429845.7478},{"t":1789451400,"o":77462.3,"h":77573.2,"l":77455,"c":77562.4,"v":636.66,"qv":49359423.6579,"trades":10378,"takerBuyQv":32992749.8676},{"t":1789451700,"o":77562.3,"h":77642.5,"l":77525,"c":77590.5,"v":1191.857,"qv":92484185.2534,"trades":15297,"takerBuyQv":62145147.7925},{"t":1789452000,"o":77590.6,"h":77691.5,"l":77590.5,"c":77684.5,"v":626.305,"qv":48640377.8875,"trades":11043,"takerBuyQv":26216982.5617},{"t":1789452300,"o":77684.5,"h":77685.9,"l":77605.6,"c":77605.6,"v":398.628,"qv":30949147.7172,"trades":7967,"takerBuyQv":15325918.0938},{"t":1789452600,"o":77605.6,"h":77605.7,"l":77538.3,"c":77538.3,"v":367.842,"qv":28530915.9796,"trades":6646,"takerBuyQv":10975096.4158},{"t":1789452900,"o":77538.4,"h":77567.2,"l":77520.1,"c":77520.1,"v":164.119,"qv":12726331.2245,"trades":4231,"takerBuyQv":6497536.2158},{"t":1789453200,"o":77520.2,"h":77520.2,"l":77423.1,"c":77423.2,"v":349.315,"qv":27058853.5682,"trades":6512,"takerBuyQv":9703700.4727},{"t":1789453500,"o":77423.2,"h":77423.2,"l":77359.9,"c":77371.6,"v":547.178,"qv":42344428.5503,"trades":7540,"takerBuyQv":21478281.2579},{"t":1789453800,"o":77371.6,"h":77419.4,"l":77368.7,"c":77407.9,"v":620.995,"qv":48057358.6736,"trades":8805,"takerBuyQv":28970141.9576},{"t":1789454100,"o":77408,"h":77408,"l":77364.5,"c":77382.4,"v":197.307,"qv":15269528.1657,"trades":4829,"takerBuyQv":8858995.8069},{"t":1789454400,"o":77382.5,"h":77424.8,"l":77367.8,"c":77415.1,"v":343.536,"qv":26588454.4502,"trades":5795,"takerBuyQv":18670253.5588},{"t":1789454700,"o":77415.1,"h":77418.1,"l":77291.6,"c":77291.6,"v":514.976,"qv":39830361.7647,"trades":7048,"takerBuyQv":7996468.0788},{"t":1789455000,"o":77291.6,"h":77305.9,"l":77159,"c":77200,"v":1505.829,"qv":116300247.1724,"trades":22470,"takerBuyQv":46160394.7947},{"t":1789455300,"o":77200.1,"h":77257.5,"l":77145,"c":77251.5,"v":562.61,"qv":43436296.2973,"trades":9741,"takerBuyQv":27353857.4566},{"t":1789455600,"o":77251.5,"h":77282.6,"l":77205.4,"c":77269,"v":682.318,"qv":52706071.2059,"trades":12668,"takerBuyQv":32560054.6043},{"t":1789455900,"o":77268.9,"h":77282.9,"l":77130,"c":77228.9,"v":647.224,"qv":49954689.9069,"trades":11706,"takerBuyQv":22491578.2615},{"t":1789456200,"o":77229,"h":77241.2,"l":77155.9,"c":77181.4,"v":541.867,"qv":41825123.5423,"trades":9318,"takerBuyQv":20142526.1051},{"t":1789456500,"o":77181.4,"h":77248.3,"l":77155.8,"c":77244.1,"v":575.55,"qv":44432865.3723,"trades":10238,"takerBuyQv":20297074.2469},{"t":1789456800,"o":77244.1,"h":77274.3,"l":77220,"c":77240.1,"v":430.904,"qv":33288478.582,"trades":7600,"takerBuyQv":17976441.442},{"t":1789457100,"o":77240.1,"h":77276.8,"l":77237,"c":77247.7,"v":219.795,"qv":16980194.1155,"trades":5447,"takerBuyQv":11274017.8852},{"t":1789457400,"o":77247.7,"h":77249,"l":77078,"c":77078.1,"v":733.489,"qv":56576395.7699,"trades":9832,"takerBuyQv":16359698.2985},{"t":1789457700,"o":77078,"h":77136.1,"l":76927,"c":77038.9,"v":2174.031,"qv":167487855.2784,"trades":27866,"takerBuyQv":68502768.3186},{"t":1789458000,"o":77038.9,"h":77081.4,"l":76981.3,"c":76990.7,"v":546.529,"qv":42089651.4185,"trades":9969,"takerBuyQv":20889201.213},{"t":1789458300,"o":76990.7,"h":77061.8,"l":76965.6,"c":76987.7,"v":576.002,"qv":44354788.5458,"trades":12103,"takerBuyQv":20876453.1937},{"t":1789458600,"o":76987.7,"h":77000.1,"l":76851,"c":76884.5,"v":1590.184,"qv":122305335.5744,"trades":20419,"takerBuyQv":47419583.2633},{"t":1789458900,"o":76884.4,"h":76912.1,"l":76848.3,"c":76895.3,"v":866.692,"qv":66621037.0697,"trades":11810,"takerBuyQv":33070074.51},{"t":1789459200,"o":76895.2,"h":76912.6,"l":76812,"c":76829.6,"v":968.224,"qv":74403853.0618,"trades":15327,"takerBuyQv":36052117.7284},{"t":1789459500,"o":76829.6,"h":76834,"l":76691.5,"c":76747,"v":1377.119,"qv":105702011.4337,"trades":17396,"takerBuyQv":30723083.1407},{"t":1789459800,"o":76747,"h":76783.4,"l":76667.3,"c":76778.5,"v":1006.073,"qv":77178636.5469,"trades":14994,"takerBuyQv":43409934.937},{"t":1789460100,"o":76778.5,"h":76819.6,"l":76674.3,"c":76779,"v":723.06,"qv":55485014.1992,"trades":13570,"takerBuyQv":31977172.0912},{"t":1789460400,"o":76779,"h":76855.4,"l":76752.3,"c":76816.8,"v":961.726,"qv":73865743.6432,"trades":12949,"takerBuyQv":42135924.0047},{"t":1789460700,"o":76816.8,"h":76850,"l":76760.1,"c":76828.2,"v":1039.397,"qv":79840352.7398,"trades":11729,"takerBuyQv":35836200.6393},{"t":1789461000,"o":76828.3,"h":76864.4,"l":76806.4,"c":76845.9,"v":417.493,"qv":32080141.2246,"trades":7112,"takerBuyQv":17858564.1104},{"t":1789461300,"o":76846,"h":76846,"l":76796.8,"c":76837.7,"v":322.508,"qv":24773899.5745,"trades":5732,"takerBuyQv":14275851.1289},{"t":1789461600,"o":76837.8,"h":76847,"l":76807.7,"c":76807.8,"v":230.644,"qv":17720294.7227,"trades":5411,"takerBuyQv":9765880.0707},{"t":1789461900,"o":76807.7,"h":76904.2,"l":76807.7,"c":76845.9,"v":720.216,"qv":55367449.5735,"trades":9155,"takerBuyQv":33683558.8791},{"t":1789462200,"o":76846,"h":76906.6,"l":76822.2,"c":76905.4,"v":841.678,"qv":64704715.2021,"trades":10372,"takerBuyQv":38842083.0228},{"t":1789462500,"o":76905.4,"h":76973.1,"l":76905.3,"c":76964.9,"v":677.34,"qv":52111948.2917,"trades":9412,"takerBuyQv":30054997.862},{"t":1789462800,"o":76964.9,"h":76964.9,"l":76864.2,"c":76911.8,"v":901.839,"qv":69348294.9856,"trades":9963,"takerBuyQv":28223473.385},{"t":1789463100,"o":76911.7,"h":76938.3,"l":76880,"c":76915.7,"v":391.43,"qv":30099648.2676,"trades":7245,"takerBuyQv":15283306.1237},{"t":1789463400,"o":76915.8,"h":76918.1,"l":76866.9,"c":76901.8,"v":175.353,"qv":13482801.4135,"trades":5201,"takerBuyQv":6392973.6984},{"t":1789463700,"o":76901.8,"h":76964.1,"l":76875.6,"c":76875.6,"v":359.196,"qv":27635164.9903,"trades":6103,"takerBuyQv":12089003.7828},{"t":1789464000,"o":76875.6,"h":76936.4,"l":76865.1,"c":76880.2,"v":472.477,"qv":36328591.8484,"trades":7320,"takerBuyQv":13778919.1533},{"t":1789464300,"o":76880.3,"h":76895,"l":76836.1,"c":76882.8,"v":558.733,"qv":42944415.4893,"trades":9073,"takerBuyQv":12087100.5672},{"t":1789464600,"o":76882.8,"h":76946.5,"l":76870,"c":76946.4,"v":142.248,"qv":10937562.0058,"trades":5104,"takerBuyQv":6885736.7617},{"t":1789464900,"o":76946.5,"h":76959.1,"l":76900,"c":76939,"v":338.95,"qv":26076119.9325,"trades":6808,"takerBuyQv":12217759.5645},{"t":1789465200,"o":76938.9,"h":76957,"l":76918.8,"c":76957,"v":299.983,"qv":23079127.4969,"trades":4768,"takerBuyQv":11096327.6886},{"t":1789465500,"o":76956.9,"h":77015.6,"l":76938.4,"c":77011.8,"v":615.452,"qv":47380151.426,"trades":8247,"takerBuyQv":29532166.4278},{"t":1789465800,"o":77011.7,"h":77026.8,"l":76955.2,"c":77026.8,"v":397.534,"qv":30605412.106,"trades":8051,"takerBuyQv":18461086.1257},{"t":1789466100,"o":77026.8,"h":77029.6,"l":76915,"c":76946.8,"v":646,"qv":49716869.9592,"trades":10320,"takerBuyQv":19585433.0965},{"t":1789466400,"o":76946.9,"h":76971,"l":76870.1,"c":76901.7,"v":586.123,"qv":45087449.85,"trades":11254,"takerBuyQv":16989742.7219},{"t":1789466700,"o":76901.7,"h":77006.8,"l":76881.2,"c":77001.5,"v":277.006,"qv":21309163.674,"trades":7904,"takerBuyQv":13420920.7803},{"t":1789467000,"o":77001.5,"h":77024.3,"l":76962.4,"c":76968.9,"v":307.256,"qv":23656224.2684,"trades":7136,"takerBuyQv":13087494.3049},{"t":1789467300,"o":76968.9,"h":76992.1,"l":76949.9,"c":76949.9,"v":159.983,"qv":12314219.33,"trades":5646,"takerBuyQv":6167506.597},{"t":1789467600,"o":76950,"h":76999.6,"l":76894.6,"c":76999.6,"v":336.487,"qv":25886609.732,"trades":7330,"takerBuyQv":16003487.5861},{"t":1789467900,"o":76999.6,"h":77019.8,"l":76858.1,"c":76858.1,"v":539.923,"qv":41540055.9314,"trades":13592,"takerBuyQv":22283933.487},{"t":1789468200,"o":76858.1,"h":76957.2,"l":76839.5,"c":76931.2,"v":337.534,"qv":25953629.7424,"trades":10429,"takerBuyQv":16249962.8992},{"t":1789468500,"o":76931.1,"h":76975.3,"l":76884.8,"c":76912.2,"v":413.16,"qv":31787309.3972,"trades":9195,"takerBuyQv":10529874.3332},{"t":1789468800,"o":76912.2,"h":77030.2,"l":76906.3,"c":77030.1,"v":277.29,"qv":21345668.8447,"trades":7754,"takerBuyQv":15675260.1627},{"t":1789469100,"o":77030.1,"h":77092.1,"l":77021.6,"c":77091.3,"v":510.22,"qv":39317216.596,"trades":9746,"takerBuyQv":25752103.4296},{"t":1789469400,"o":77091.3,"h":77135.3,"l":76972.5,"c":76976,"v":676.095,"qv":52118310.2199,"trades":11908,"takerBuyQv":25965470.6145},{"t":1789469700,"o":76976,"h":77100.1,"l":76972.6,"c":77023.7,"v":758.773,"qv":58457788.3516,"trades":11713,"takerBuyQv":41743951.9255},{"t":1789470000,"o":77023.7,"h":77100,"l":77012.9,"c":77070.1,"v":312.973,"qv":24116911.8012,"trades":8406,"takerBuyQv":12588571.9533},{"t":1789470300,"o":77070.2,"h":77188,"l":77052.9,"c":77178.2,"v":583.73,"qv":45024939.5821,"trades":9447,"takerBuyQv":33732632.6063},{"t":1789470600,"o":77178.2,"h":77178.2,"l":76978.6,"c":77012.4,"v":611.864,"qv":47151408.1779,"trades":10692,"takerBuyQv":19325679.3117},{"t":1789470900,"o":77012.5,"h":77086.8,"l":76997.3,"c":77038.3,"v":310.988,"qv":23958924.2684,"trades":9045,"takerBuyQv":11848240.4803},{"t":1789471200,"o":77038.3,"h":77038.3,"l":76934.9,"c":76944,"v":363.777,"qv":27998088.683,"trades":7201,"takerBuyQv":11895814.1535},{"t":1789471500,"o":76944.1,"h":76979.8,"l":76944,"c":76963.7,"v":140.992,"qv":10851000.6174,"trades":3764,"takerBuyQv":4215509.8761},{"t":1789471800,"o":76963.7,"h":76969.6,"l":76872.1,"c":76895.6,"v":373.031,"qv":28688806.6385,"trades":6990,"takerBuyQv":9596905.5793},{"t":1789472100,"o":76895.6,"h":76925.3,"l":76860.3,"c":76882,"v":416.796,"qv":32048901.4821,"trades":6995,"takerBuyQv":14300636.8203},{"t":1789472400,"o":76882,"h":76911.9,"l":76807.2,"c":76898.7,"v":614.017,"qv":47195875.9213,"trades":12628,"takerBuyQv":22929029.2836},{"t":1789472700,"o":76898.8,"h":76898.8,"l":76809.4,"c":76809.5,"v":322.231,"qv":24760598.4557,"trades":5952,"takerBuyQv":7958259.9884},{"t":1789473000,"o":76809.4,"h":76918.3,"l":76809.4,"c":76864.1,"v":287.355,"qv":22090529.7783,"trades":6597,"takerBuyQv":12798253.8732},{"t":1789473300,"o":76864.1,"h":76923.8,"l":76864.1,"c":76899.8,"v":304.546,"qv":23418661.5183,"trades":6744,"takerBuyQv":13675485.3422},{"t":1789473600,"o":76899.9,"h":76936.7,"l":76871.4,"c":76914.1,"v":142.31,"qv":10943378.5078,"trades":6178,"takerBuyQv":3985028.5252},{"t":1789473900,"o":76914.1,"h":76920.4,"l":76826.3,"c":76826.3,"v":291.732,"qv":22426552.8981,"trades":6818,"takerBuyQv":6270811.1088},{"t":1789474200,"o":76826.3,"h":76950.1,"l":76826.3,"c":76892.4,"v":431.623,"qv":33194588.6057,"trades":9357,"takerBuyQv":20216560.9158},{"t":1789474500,"o":76892.4,"h":76950.1,"l":76865.8,"c":76928.5,"v":251.838,"qv":19372677.3972,"trades":5812,"takerBuyQv":10072930.6486},{"t":1789474800,"o":76928.5,"h":76958,"l":76892.8,"c":76909.2,"v":188.457,"qv":14495467.7833,"trades":6152,"takerBuyQv":7289201.2927},{"t":1789475100,"o":76909.2,"h":76951.8,"l":76866.6,"c":76911.6,"v":356.284,"qv":27401111.4111,"trades":8352,"takerBuyQv":9725087.9395},{"t":1789475400,"o":76911.7,"h":76925.7,"l":76818,"c":76916.8,"v":324.692,"qv":24956939.7429,"trades":9276,"takerBuyQv":10814700.6475},{"t":1789475700,"o":76916.8,"h":76940.6,"l":76868.6,"c":76920.1,"v":262.828,"qv":20213491.4537,"trades":8408,"takerBuyQv":11236990.1809},{"t":1789476000,"o":76920.1,"h":76926.9,"l":76881.2,"c":76909.6,"v":298.47,"qv":22953440.5166,"trades":6011,"takerBuyQv":11409501.3146},{"t":1789476300,"o":76909.6,"h":77006.8,"l":76870.7,"c":76968,"v":391.044,"qv":30087920.0975,"trades":11688,"takerBuyQv":18797475.717},{"t":1789476600,"o":76968.1,"h":77099.9,"l":76953.2,"c":77086.7,"v":858.303,"qv":66112288.2239,"trades":16175,"takerBuyQv":39433539.8395},{"t":1789476900,"o":77086.6,"h":77086.7,"l":76840,"c":76916.1,"v":725.202,"qv":55803871.5116,"trades":14191,"takerBuyQv":25900837.6977},{"t":1789477200,"o":76916,"h":77036.7,"l":76916,"c":77012,"v":375.694,"qv":28917715.2565,"trades":11444,"takerBuyQv":19301850.5084},{"t":1789477500,"o":77011.9,"h":77111.9,"l":76984,"c":76993.5,"v":628.824,"qv":48456698.5408,"trades":13889,"takerBuyQv":27680929.2849},{"t":1789477800,"o":76993.6,"h":77021.4,"l":76925.8,"c":76957.9,"v":205.56,"qv":15821651.6509,"trades":7419,"takerBuyQv":5395110.354},{"t":1789478100,"o":76958,"h":76973.5,"l":76888,"c":76914.2,"v":198.945,"qv":15307263.2815,"trades":6322,"takerBuyQv":6224919.3292},{"t":1789478400,"o":76914.2,"h":76938.6,"l":76889.6,"c":76892.8,"v":124.191,"qv":9551942.0565,"trades":5892,"takerBuyQv":5509735.8714},{"t":1789478700,"o":76892.8,"h":76977.4,"l":76873.5,"c":76913.3,"v":506.021,"qv":38926425.9435,"trades":11793,"takerBuyQv":22843931.8966},{"t":1789479000,"o":76913.3,"h":76913.3,"l":76680.1,"c":76745.4,"v":1980.269,"qv":152019431.7997,"trades":44116,"takerBuyQv":79718602.2223},{"t":1789479300,"o":76745.4,"h":76751,"l":76065,"c":76282,"v":7567.256,"qv":578198072.5282,"trades":108335,"takerBuyQv":216336391.6264},{"t":1789479600,"o":76282,"h":76543.1,"l":76215.1,"c":76398.2,"v":2954.381,"qv":225702865.2574,"trades":61509,"takerBuyQv":124869479.4279},{"t":1789479900,"o":76398.1,"h":76470.7,"l":76203,"c":76313.6,"v":1590.882,"qv":121393291.5394,"trades":43004,"takerBuyQv":62117172.0306},{"t":1789480200,"o":76313.6,"h":76313.6,"l":76122.1,"c":76192.1,"v":2081.837,"qv":158619643.7683,"trades":41011,"takerBuyQv":68605564.0757},{"t":1789480500,"o":76192.1,"h":76590.2,"l":76187,"c":76588.4,"v":1960.122,"qv":149789948.4438,"trades":36951,"takerBuyQv":103395840.053},{"t":1789480800,"o":76588.5,"h":76670.8,"l":76400,"c":76400,"v":2019.007,"qv":154569694.5625,"trades":41302,"takerBuyQv":70710009.6738},{"t":1789481100,"o":76400,"h":76478.3,"l":76294.7,"c":76449.8,"v":1172.554,"qv":89520065.4354,"trades":30900,"takerBuyQv":38729749.3245},{"t":1789481400,"o":76449.8,"h":76494.3,"l":76360.2,"c":76379.9,"v":560.316,"qv":42813043.9407,"trades":15943,"takerBuyQv":15126681.4605},{"t":1789481700,"o":76379.9,"h":76466.3,"l":76289.8,"c":76360.7,"v":639.419,"qv":48817765.1245,"trades":18597,"takerBuyQv":24611767.1693},{"t":1789482000,"o":76360.8,"h":76480.8,"l":76269.8,"c":76373,"v":923.576,"qv":70551985.7489,"trades":23451,"takerBuyQv":40765896.1751},{"t":1789482300,"o":76373.1,"h":76435,"l":76300,"c":76312.8,"v":390.077,"qv":29796289.6594,"trades":14223,"takerBuyQv":13034151.9025},{"t":1789482600,"o":76312.7,"h":76312.8,"l":76135.3,"c":76149.4,"v":1011.628,"qv":77091028.0155,"trades":28041,"takerBuyQv":28095225.9649},{"t":1789482900,"o":76149.4,"h":76149.5,"l":75818,"c":75834,"v":6563.931,"qv":498775830.204,"trades":98600,"takerBuyQv":196792577.3123},{"t":1789483200,"o":75834.1,"h":75960,"l":75670,"c":75880.3,"v":3853.179,"qv":292039645.6772,"trades":70785,"takerBuyQv":149719844.5118},{"t":1789483500,"o":75880.2,"h":75927.7,"l":75685,"c":75703.7,"v":1870.483,"qv":141720205.7836,"trades":41060,"takerBuyQv":68538726.6141},{"t":1789483800,"o":75703.8,"h":75909.1,"l":75560,"c":75890.7,"v":3920.219,"qv":296760186.5545,"trades":69324,"takerBuyQv":132027532.9369},{"t":1789484100,"o":75890.7,"h":75962.5,"l":75754.7,"c":75907,"v":1718.805,"qv":130431807.2015,"trades":36466,"takerBuyQv":62564923.2078},{"t":1789484400,"o":75906.9,"h":76039.5,"l":75800,"c":76024.2,"v":1874.508,"qv":142366073.1715,"trades":38118,"takerBuyQv":81196235.6042},{"t":1789484700,"o":76024.1,"h":76076.2,"l":75967.5,"c":76003,"v":1213.953,"qv":92294131.5846,"trades":28333,"takerBuyQv":43539142.5704},{"t":1789485000,"o":76003,"h":76049.1,"l":75941.4,"c":75989.8,"v":752.435,"qv":57189569.0033,"trades":18760,"takerBuyQv":24153574.5356},{"t":1789485300,"o":75989.8,"h":76045,"l":75881,"c":75985.4,"v":730.164,"qv":55480864.0181,"trades":21022,"takerBuyQv":20987198.3865},{"t":1789485600,"o":75985.5,"h":76333,"l":75980.8,"c":76333,"v":1599.692,"qv":121866407.314,"trades":29443,"takerBuyQv":84150031.0131},{"t":1789485900,"o":76332.9,"h":76488,"l":76301.5,"c":76312,"v":2334.894,"qv":178373643.5534,"trades":41379,"takerBuyQv":90595877.864},{"t":1789486200,"o":76312,"h":76384.6,"l":76240.6,"c":76384.6,"v":1102.074,"qv":84109746.7855,"trades":25869,"takerBuyQv":51427908.0425},{"t":1789486500,"o":76384.6,"h":76412.3,"l":76293.1,"c":76393,"v":662.75,"qv":50606681.0347,"trades":17734,"takerBuyQv":25657111.8536},{"t":1789486800,"o":76393,"h":76430.1,"l":76346.2,"c":76400.8,"v":594.099,"qv":45382907.2871,"trades":14140,"takerBuyQv":27334726.6312},{"t":1789487100,"o":76400.7,"h":76466,"l":76381.4,"c":76444.1,"v":773.035,"qv":59081052.8946,"trades":14016,"takerBuyQv":39241413.8145},{"t":1789487400,"o":76444.1,"h":76566.5,"l":76406,"c":76418.2,"v":1325.26,"qv":101386681.2778,"trades":28179,"takerBuyQv":56152407.3008},{"t":1789487700,"o":76418.2,"h":76570,"l":76418.2,"c":76473.6,"v":739.178,"qv":56555346.8664,"trades":18112,"takerBuyQv":27786894.0128},{"t":1789488000,"o":76473.7,"h":76550.6,"l":76409.2,"c":76452.5,"v":705.979,"qv":53994167.7531,"trades":18097,"takerBuyQv":20973756.2105},{"t":1789488300,"o":76452.5,"h":76474.2,"l":76287.3,"c":76295,"v":759.649,"qv":58016390.0865,"trades":15880,"takerBuyQv":12829235.016},{"t":1789488600,"o":76295.1,"h":76368.6,"l":76227.8,"c":76249.7,"v":562.231,"qv":42895754.6722,"trades":13226,"takerBuyQv":20061350.8771},{"t":1789488900,"o":76249.8,"h":76406.5,"l":76249.7,"c":76362.6,"v":453.792,"qv":34638699.6876,"trades":14022,"takerBuyQv":19863078.9322},{"t":1789489200,"o":76362.7,"h":76457.1,"l":76350.5,"c":76442.5,"v":249.154,"qv":19042093.6814,"trades":10228,"takerBuyQv":9819080.68},{"t":1789489500,"o":76442.4,"h":76468.3,"l":76390,"c":76443.2,"v":359.443,"qv":27471456.9315,"trades":10199,"takerBuyQv":12082303.5108},{"t":1789489800,"o":76443.3,"h":76455.9,"l":76333.2,"c":76333.3,"v":202.678,"qv":15483807.2855,"trades":9895,"takerBuyQv":5478568.0481},{"t":1789490100,"o":76333.2,"h":76411.4,"l":76313.9,"c":76340,"v":253.266,"qv":19341874.9713,"trades":9716,"takerBuyQv":12584923.4956},{"t":1789490400,"o":76340,"h":76341.3,"l":76257.3,"c":76341.2,"v":245.476,"qv":18730764.2315,"trades":9184,"takerBuyQv":9964357.1827},{"t":1789490700,"o":76341.3,"h":76408.9,"l":76327.7,"c":76363.2,"v":158.817,"qv":12128164.0922,"trades":7970,"takerBuyQv":6615923.408},{"t":1789491000,"o":76363.1,"h":76471.4,"l":76363.1,"c":76450,"v":315.338,"qv":24103941.6438,"trades":9040,"takerBuyQv":10904184.1248},{"t":1789491300,"o":76449.9,"h":76462.1,"l":76344.1,"c":76352.3,"v":169.695,"qv":12964628.1003,"trades":6938,"takerBuyQv":4312683.9287},{"t":1789491600,"o":76352.3,"h":76383.6,"l":76265.8,"c":76266.4,"v":303.134,"qv":23131940.6628,"trades":11331,"takerBuyQv":9392547.351},{"t":1789491900,"o":76266.4,"h":76297,"l":76151.3,"c":76188.7,"v":1242.875,"qv":94709477.5469,"trades":21703,"takerBuyQv":38413058.403},{"t":1789492200,"o":76188.7,"h":76257.2,"l":76171.4,"c":76234.2,"v":676.516,"qv":51555093.7606,"trades":10206,"takerBuyQv":33792358.0721},{"t":1789492500,"o":76234.2,"h":76273.3,"l":76205.7,"c":76244.5,"v":264.967,"qv":20200204.0719,"trades":7911,"takerBuyQv":12646990.7524},{"t":1789492800,"o":76244.4,"h":76343.6,"l":76244.4,"c":76322.7,"v":252.268,"qv":19247349.6028,"trades":9032,"takerBuyQv":13522981.8594},{"t":1789493100,"o":76322.7,"h":76513.5,"l":76316.2,"c":76484.4,"v":519.706,"qv":39734601.2581,"trades":12825,"takerBuyQv":25135256.7602},{"t":1789493400,"o":76484.3,"h":76921.3,"l":76483.4,"c":76899.4,"v":3253.439,"qv":249629287.5667,"trades":51968,"takerBuyQv":149507378.1719},{"t":1789493700,"o":76899.5,"h":77323.6,"l":76899.4,"c":76932.3,"v":3552.113,"qv":273889707.4874,"trades":70205,"takerBuyQv":141101122.6828},{"t":1789494000,"o":76932.2,"h":76937.3,"l":76686.9,"c":76735.2,"v":1691.557,"qv":129921069.9424,"trades":34908,"takerBuyQv":54652319.8266},{"t":1789494300,"o":76735.2,"h":77018.4,"l":76735.2,"c":76961.1,"v":1086.853,"qv":83593659.7746,"trades":23229,"takerBuyQv":50887885.942},{"t":1789494600,"o":76961.1,"h":77050,"l":76955.7,"c":77007,"v":909.579,"qv":70045191.1492,"trades":18750,"takerBuyQv":36182737.7693},{"t":1789494900,"o":77007.1,"h":77007.1,"l":76876.4,"c":76931,"v":452.225,"qv":34790050.5255,"trades":12652,"takerBuyQv":10667711.4121},{"t":1789495200,"o":76931,"h":76936.3,"l":76815.1,"c":76848.8,"v":598.106,"qv":45976014.6975,"trades":16639,"takerBuyQv":23640301.8494},{"t":1789495500,"o":76848.9,"h":76924,"l":76805.7,"c":76875.2,"v":388.484,"qv":29859221.5521,"trades":12884,"takerBuyQv":12943868.458},{"t":1789495800,"o":76875.2,"h":76901.5,"l":76785.6,"c":76834.3,"v":631.024,"qv":48483849.7419,"trades":15489,"takerBuyQv":14273268.7236},{"t":1789496100,"o":76834.4,"h":76870.9,"l":76464.3,"c":76622.5,"v":2487.644,"qv":190531357.3049,"trades":45837,"takerBuyQv":77207276.0922},{"t":1789496400,"o":76622.5,"h":76645.8,"l":76564,"c":76617.9,"v":568.852,"qv":43581632.8877,"trades":16391,"takerBuyQv":20819044.1374},{"t":1789496700,"o":76618,"h":77174.7,"l":76547.1,"c":76880.5,"v":3270.417,"qv":251374056.2772,"trades":56306,"takerBuyQv":153250704.9852},{"t":1789497000,"o":76880.4,"h":76920.1,"l":76422.5,"c":76755.7,"v":2097.196,"qv":160822595.9592,"trades":59159,"takerBuyQv":67071009.2838},{"t":1789497300,"o":76755.6,"h":76778.4,"l":75813.1,"c":76322.4,"v":7087.83,"qv":540206181.9421,"trades":134775,"takerBuyQv":224857223.7273},{"t":1789497600,"o":76322.4,"h":76322.4,"l":75661.6,"c":75745,"v":6443.199,"qv":489336753.0634,"trades":164275,"takerBuyQv":223872409.6955},{"t":1789497900,"o":75745.1,"h":75811.4,"l":74939.6,"c":75011.3,"v":11680.849,"qv":879920084.4438,"trades":201273,"takerBuyQv":308991202.7189},{"t":1789498200,"o":75011.3,"h":75869,"l":74909.4,"c":75843.6,"v":8101.055,"qv":611024743.3136,"trades":166914,"takerBuyQv":401938217.7757},{"t":1789498500,"o":75843.6,"h":76163.5,"l":75803.3,"c":75955.6,"v":4156.509,"qv":315788116.8504,"trades":94635,"takerBuyQv":161693493.5265},{"t":1789498800,"o":75955.5,"h":76233,"l":75770.5,"c":76067,"v":2979.657,"qv":226427124.3824,"trades":88375,"takerBuyQv":109069536.8257},{"t":1789499100,"o":76066.9,"h":76145.4,"l":75922.9,"c":75983.4,"v":1472.237,"qv":111922194.4113,"trades":48459,"takerBuyQv":52865842.2132},{"t":1789499400,"o":75983.4,"h":76061.7,"l":75873.1,"c":75944.5,"v":844.648,"qv":64166302.5981,"trades":32966,"takerBuyQv":24801596.211},{"t":1789499700,"o":75944.5,"h":76275.7,"l":75890.5,"c":76127.8,"v":1453.704,"qv":110632337.9421,"trades":43178,"takerBuyQv":66715248.69},{"t":1789500000,"o":76127.8,"h":76229.2,"l":76003.3,"c":76092,"v":561.916,"qv":42761917.3068,"trades":25849,"takerBuyQv":18318351.1099},{"t":1789500300,"o":76092,"h":76119.5,"l":75831.2,"c":75876.1,"v":975.28,"qv":74102246.4243,"trades":26999,"takerBuyQv":21846433.6769},{"t":1789500600,"o":75876.2,"h":76042.6,"l":75834.8,"c":75890,"v":1153.01,"qv":87558561.5791,"trades":33346,"takerBuyQv":49998892.9893},{"t":1789500900,"o":75890,"h":76000,"l":75846.2,"c":76000,"v":379.392,"qv":28794987.6195,"trades":17503,"takerBuyQv":14871541.5736},{"t":1789501200,"o":75999.9,"h":76022.4,"l":75850.3,"c":75857.1,"v":561.467,"qv":42623745.382,"trades":21249,"takerBuyQv":21020212.6094},{"t":1789501500,"o":75857.1,"h":75912,"l":75824.6,"c":75898.1,"v":347.023,"qv":26331462.1454,"trades":13828,"takerBuyQv":11310185.7516},{"t":1789501800,"o":75898.1,"h":76031.3,"l":75862.2,"c":76012,"v":454.738,"qv":34535432.2742,"trades":16774,"takerBuyQv":18774285.3499},{"t":1789502100,"o":76012,"h":76150,"l":75989.9,"c":76149.1,"v":700.921,"qv":53325589.7538,"trades":19229,"takerBuyQv":24952847.2008},{"t":1789502400,"o":76149.2,"h":76209.8,"l":76020.4,"c":76040.9,"v":456.093,"qv":34722367.2353,"trades":19297,"takerBuyQv":16773098.1941},{"t":1789502700,"o":76040.9,"h":76055.2,"l":75887,"c":75935.2,"v":536.184,"qv":40725149.9155,"trades":16698,"takerBuyQv":15233928.6816},{"t":1789503000,"o":75935.2,"h":76074.1,"l":75930.1,"c":76005,"v":213.044,"qv":16190228.316,"trades":11003,"takerBuyQv":8964788.1872},{"t":1789503300,"o":76005.1,"h":76005.1,"l":75888.8,"c":75889.7,"v":286.496,"qv":21759365.4834,"trades":9689,"takerBuyQv":10265084.7973},{"t":1789503600,"o":75889.8,"h":75904.9,"l":75787.6,"c":75897.1,"v":374.948,"qv":28432760.51,"trades":13744,"takerBuyQv":9620643.3272},{"t":1789503900,"o":75897.2,"h":75917.7,"l":75672.3,"c":75701.4,"v":421.616,"qv":31947196.7683,"trades":11207,"takerBuyQv":6216138.3949},{"t":1789504200,"o":75701.4,"h":75797.1,"l":75557.2,"c":75666.7,"v":1067.688,"qv":80784032.4086,"trades":27377,"takerBuyQv":42621443.3918},{"t":1789504500,"o":75666.9,"h":75817.9,"l":75657,"c":75716.7,"v":477.657,"qv":36172632.5962,"trades":15597,"takerBuyQv":20496324.0558},{"t":1789504800,"o":75716.6,"h":75831.8,"l":75716.6,"c":75831.8,"v":404.515,"qv":30655689.4737,"trades":12331,"takerBuyQv":19177930.3328},{"t":1789505100,"o":75831.8,"h":75973.4,"l":75831.8,"c":75973.3,"v":410.316,"qv":31138264.8189,"trades":14569,"takerBuyQv":18276528.5064},{"t":1789505400,"o":75973.4,"h":75981,"l":75886.9,"c":75958.9,"v":263.911,"qv":20041378.5925,"trades":8968,"takerBuyQv":12962696.954},{"t":1789505700,"o":75959,"h":75972.8,"l":75896.9,"c":75900,"v":139.603,"qv":10600706.356,"trades":4809,"takerBuyQv":4285287.5356},{"t":1789506000,"o":75900,"h":75903.8,"l":75720.8,"c":75739.1,"v":349.031,"qv":26455433.4663,"trades":15627,"takerBuyQv":11153031.7541},{"t":1789506300,"o":75739,"h":75801.1,"l":75689.6,"c":75726.4,"v":159.543,"qv":12082819.2451,"trades":8227,"takerBuyQv":6500977.3212},{"t":1789506600,"o":75726.4,"h":75939.2,"l":75726.4,"c":75835,"v":490.527,"qv":37202380.6764,"trades":13204,"takerBuyQv":24050853.8967},{"t":1789506900,"o":75835,"h":75871.9,"l":75751.8,"c":75871.9,"v":253.314,"qv":19205770.8737,"trades":6786,"takerBuyQv":8967908.0398},{"t":1789507200,"o":75871.8,"h":75871.8,"l":75725,"c":75752.7,"v":243.64,"qv":18465398.4881,"trades":6288,"takerBuyQv":4974954.7589},{"t":1789507500,"o":75752.6,"h":75752.7,"l":75621,"c":75648.9,"v":323.754,"qv":24504131.4271,"trades":7564,"takerBuyQv":8420728.4084},{"t":1789507800,"o":75649,"h":75694.1,"l":75606,"c":75627.4,"v":235.198,"qv":17792127.1267,"trades":7214,"takerBuyQv":10935342.069},{"t":1789508100,"o":75627.5,"h":75690,"l":75511.5,"c":75635.9,"v":900.816,"qv":68086303.2558,"trades":13515,"takerBuyQv":32443703.4702},{"t":1789508400,"o":75636,"h":75734.4,"l":75620.6,"c":75710.9,"v":206.646,"qv":15640193.4471,"trades":7191,"takerBuyQv":10522722.4856},{"t":1789508700,"o":75710.9,"h":75728.4,"l":75602.7,"c":75614.6,"v":150.791,"qv":11409982.8902,"trades":8144,"takerBuyQv":5574755.5687},{"t":1789509000,"o":75614.7,"h":75638.2,"l":75350.1,"c":75546.6,"v":906.297,"qv":68404861.3417,"trades":18505,"takerBuyQv":29004004.1738},{"t":1789509300,"o":75546.6,"h":75546.6,"l":75355,"c":75413.7,"v":510.606,"qv":38515356.4744,"trades":11832,"takerBuyQv":16092907.0147},{"t":1789509600,"o":75413.8,"h":75565.8,"l":75350,"c":75472.3,"v":775.118,"qv":58485206.4322,"trades":23981,"takerBuyQv":30063810.4959},{"t":1789509900,"o":75472.3,"h":75472.3,"l":75365,"c":75368.3,"v":314.622,"qv":23725619.5193,"trades":10382,"takerBuyQv":10861448.4568},{"t":1789510200,"o":75368.4,"h":75433.8,"l":75281.8,"c":75344.6,"v":725.103,"qv":54638621.9161,"trades":16419,"takerBuyQv":23487413.5054},{"t":1789510500,"o":75344.6,"h":75362.5,"l":75136,"c":75160.8,"v":1648.557,"qv":124028034.8335,"trades":26474,"takerBuyQv":39479897.4218},{"t":1789510800,"o":75160.9,"h":75241.9,"l":75089.1,"c":75194.4,"v":968.563,"qv":72797558.6343,"trades":19652,"takerBuyQv":36434265.5341},{"t":1789511100,"o":75194.4,"h":75520,"l":75176.1,"c":75457.5,"v":983.107,"qv":74140224.5759,"trades":21702,"takerBuyQv":39992882.1338},{"t":1789511400,"o":75457.6,"h":75587.1,"l":75443.2,"c":75570.7,"v":870.704,"qv":65754258.8789,"trades":17614,"takerBuyQv":39207630.2481},{"t":1789511700,"o":75570.6,"h":75632.2,"l":75491.5,"c":75597.5,"v":605.827,"qv":45780862.6577,"trades":12056,"takerBuyQv":30366496.8726},{"t":1789512000,"o":75597.6,"h":75598.4,"l":75531.3,"c":75578.4,"v":200.972,"qv":15185815.8124,"trades":7339,"takerBuyQv":6752720.9056},{"t":1789512300,"o":75578.4,"h":75666.6,"l":75560,"c":75664.9,"v":299.019,"qv":22612915.5044,"trades":8441,"takerBuyQv":14643185.7368},{"t":1789512600,"o":75664.9,"h":75710,"l":75664.8,"c":75700.5,"v":310.057,"qv":23467558.6792,"trades":7095,"takerBuyQv":16119321.0775},{"t":1789512900,"o":75700.5,"h":75710.1,"l":75616.8,"c":75632.1,"v":262.403,"qv":19854812.1099,"trades":7879,"takerBuyQv":7659368.4124},{"t":1789513200,"o":75632,"h":75746.3,"l":75618,"c":75733,"v":243.595,"qv":18439745.3421,"trades":10191,"takerBuyQv":11086834.2923},{"t":1789513500,"o":75733,"h":75813.9,"l":75701.1,"c":75799.9,"v":607.165,"qv":46000398.8704,"trades":11366,"takerBuyQv":21232225.9486},{"t":1789513800,"o":75799.9,"h":75870.9,"l":75799.9,"c":75859.9,"v":290.211,"qv":22009131.9701,"trades":8167,"takerBuyQv":13410394.3696},{"t":1789514100,"o":75860,"h":75907.2,"l":75830.2,"c":75901.7,"v":443.764,"qv":33665233.4715,"trades":9404,"takerBuyQv":22730161.7257},{"t":1789514400,"o":75901.6,"h":75915.6,"l":75819.5,"c":75830.9,"v":289.996,"qv":22002018.6351,"trades":8595,"takerBuyQv":8998979.3855},{"t":1789514700,"o":75830.5,"h":75834.6,"l":75692.1,"c":75697.1,"v":362.957,"qv":27503080.473,"trades":9361,"takerBuyQv":9642021.8461},{"t":1789515000,"o":75697.1,"h":75709.4,"l":75530,"c":75640.5,"v":569.566,"qv":43063987.5207,"trades":17466,"takerBuyQv":17533045.0518},{"t":1789515300,"o":75640.4,"h":75657,"l":75545.4,"c":75553.9,"v":173.74,"qv":13133660.5886,"trades":8196,"takerBuyQv":4109006.3049},{"t":1789515600,"o":75553.9,"h":75664.1,"l":75534,"c":75643.9,"v":456.611,"qv":34525061.4516,"trades":11132,"takerBuyQv":18768108.3494},{"t":1789515900,"o":75644,"h":75690,"l":75609.6,"c":75620,"v":208.106,"qv":15743253.9187,"trades":7228,"takerBuyQv":5935365.6391},{"t":1789516200,"o":75620.1,"h":75677.2,"l":75609.9,"c":75656,"v":166.025,"qv":12559128.1363,"trades":5794,"takerBuyQv":3296972.6426},{"t":1789516500,"o":75655.9,"h":75665,"l":75579.9,"c":75599.9,"v":297.467,"qv":22493882.8756,"trades":7761,"takerBuyQv":10611084.1633},{"t":1789516800,"o":75599.9,"h":75719,"l":75538.9,"c":75719,"v":412.878,"qv":31221029.8971,"trades":14419,"takerBuyQv":18745013.2267},{"t":1789517100,"o":75718.9,"h":75762.1,"l":75658.4,"c":75658.5,"v":271.126,"qv":20530429.9036,"trades":11297,"takerBuyQv":10558705.7055},{"t":1789517400,"o":75658.4,"h":75725.2,"l":75633,"c":75660.8,"v":164.893,"qv":12480213.7311,"trades":8039,"takerBuyQv":7635593.4131},{"t":1789517700,"o":75660.8,"h":75758.4,"l":75641.4,"c":75751.2,"v":163.443,"qv":12376639.7261,"trades":7483,"takerBuyQv":6867734.073},{"t":1789518000,"o":75751.1,"h":75807.2,"l":75688.3,"c":75784.7,"v":311.926,"qv":23625140.3271,"trades":9898,"takerBuyQv":15764478.05},{"t":1789518300,"o":75784.7,"h":75824.7,"l":75753.9,"c":75821.6,"v":241.744,"qv":18321726.3985,"trades":7361,"takerBuyQv":12324825.1728},{"t":1789518600,"o":75821.7,"h":75830,"l":75769.5,"c":75769.5,"v":126.277,"qv":9573217.0628,"trades":5492,"takerBuyQv":4951500.7567},{"t":1789518900,"o":75769.5,"h":75878.1,"l":75759.2,"c":75875.2,"v":251.876,"qv":19093544.2217,"trades":7488,"takerBuyQv":10868513.5726},{"t":1789519200,"o":75875.1,"h":75875.1,"l":75740,"c":75764,"v":304.406,"qv":23070139.8674,"trades":7601,"takerBuyQv":9669329.5157},{"t":1789519500,"o":75763.9,"h":75852.9,"l":75719.8,"c":75801.6,"v":371.142,"qv":28122434.5002,"trades":11311,"takerBuyQv":15565030.199},{"t":1789519800,"o":75801.6,"h":75801.7,"l":75694.3,"c":75698.8,"v":200.081,"qv":15156549.5464,"trades":6761,"takerBuyQv":6921891.1752},{"t":1789520100,"o":75698.7,"h":75780.9,"l":75698.3,"c":75734,"v":305.707,"qv":23154867.1953,"trades":10016,"takerBuyQv":13134211.2674},{"t":1789520400,"o":75734,"h":75832.1,"l":75650,"c":75681.3,"v":415.702,"qv":31490594.4007,"trades":13663,"takerBuyQv":8519782.6511},{"t":1789520700,"o":75681.3,"h":75763,"l":75663.2,"c":75722.9,"v":212.116,"qv":16061026.4122,"trades":9429,"takerBuyQv":7092812.5311},{"t":1789521000,"o":75722.9,"h":75790.1,"l":75670,"c":75746.4,"v":360.799,"qv":27325965.7935,"trades":13478,"takerBuyQv":17697145.1462},{"t":1789521300,"o":75746.4,"h":75779.5,"l":75689.2,"c":75773.7,"v":117.153,"qv":8871675.0189,"trades":8128,"takerBuyQv":4699259.9723},{"t":1789521600,"o":75773.7,"h":75908.8,"l":75756.9,"c":75908.7,"v":568.412,"qv":43108785.9934,"trades":12008,"takerBuyQv":23907880.4887},{"t":1789521900,"o":75908.8,"h":75940,"l":75828,"c":75828.1,"v":221.293,"qv":16793670.2204,"trades":8347,"takerBuyQv":7528385.9113},{"t":1789522200,"o":75828,"h":75828.1,"l":75646.1,"c":75650,"v":359.768,"qv":27243509.1158,"trades":10492,"takerBuyQv":13828304.2137},{"t":1789522500,"o":75650,"h":75685.3,"l":75513.3,"c":75520,"v":602.886,"qv":45566965.6921,"trades":16768,"takerBuyQv":18831269.6457},{"t":1789522800,"o":75520.1,"h":75638.5,"l":75505,"c":75626.5,"v":283.144,"qv":21397834.5283,"trades":9135,"takerBuyQv":14307162.5676},{"t":1789523100,"o":75626.4,"h":75686.6,"l":75542.2,"c":75555.9,"v":317.804,"qv":24030172.9439,"trades":10858,"takerBuyQv":9299929.8979},{"t":1789523400,"o":75555.9,"h":75555.9,"l":75405.5,"c":75445.9,"v":490.555,"qv":37021584.8832,"trades":12548,"takerBuyQv":7501271.6495},{"t":1789523700,"o":75445.9,"h":75500.1,"l":75429.2,"c":75465,"v":356.18,"qv":26879406.0508,"trades":8929,"takerBuyQv":16944465.1281},{"t":1789524000,"o":75465.1,"h":75631.1,"l":75450,"c":75598.8,"v":327.192,"qv":24715988.4911,"trades":12937,"takerBuyQv":15197347.5154},{"t":1789524300,"o":75598.8,"h":75624.7,"l":75555,"c":75584.3,"v":185.078,"qv":13990332.2319,"trades":8863,"takerBuyQv":7043741.7796},{"t":1789524600,"o":75584.4,"h":75651.6,"l":75520.7,"c":75625.7,"v":404.851,"qv":30607604.5846,"trades":11296,"takerBuyQv":20917619.0429},{"t":1789524900,"o":75625.7,"h":75808.9,"l":75617,"c":75797.8,"v":494.606,"qv":37470332.4237,"trades":15337,"takerBuyQv":16800852.6198},{"t":1789525200,"o":75797.8,"h":75826.3,"l":75781.8,"c":75813.7,"v":201.306,"qv":15259904.9324,"trades":7386,"takerBuyQv":6919895.6738},{"t":1789525500,"o":75813.7,"h":75918,"l":75813.7,"c":75916.6,"v":462.074,"qv":35058288.4409,"trades":10005,"takerBuyQv":21963374.2292},{"t":1789525800,"o":75916.6,"h":76035.9,"l":75899.2,"c":76000,"v":795.564,"qv":60442352.999,"trades":20172,"takerBuyQv":36234716.3817},{"t":1789526100,"o":76000,"h":76096.4,"l":75974.1,"c":76026.7,"v":591.302,"qv":44960010.799,"trades":12925,"takerBuyQv":26603103.6352},{"t":1789526400,"o":76026.7,"h":76049.7,"l":75930,"c":75930,"v":299.338,"qv":22746829.9565,"trades":8281,"takerBuyQv":9418997.8312},{"t":1789526700,"o":75930,"h":75974.2,"l":75900.2,"c":75956.6,"v":226.032,"qv":17161606.8382,"trades":6088,"takerBuyQv":8513436.6717},{"t":1789527000,"o":75956.6,"h":75964.2,"l":75880.3,"c":75892.8,"v":167.585,"qv":12723177.9399,"trades":5726,"takerBuyQv":5659266.7699},{"t":1789527300,"o":75892.8,"h":75893.2,"l":75776.6,"c":75853.1,"v":407.809,"qv":30922289.3118,"trades":10260,"takerBuyQv":16047281.6648},{"t":1789527600,"o":75853.2,"h":75964.8,"l":75850,"c":75917.9,"v":545.247,"qv":41394262.6109,"trades":12623,"takerBuyQv":26338608.9394},{"t":1789527900,"o":75917.8,"h":75917.8,"l":75786,"c":75817.6,"v":355.273,"qv":26945369.2336,"trades":9818,"takerBuyQv":12430801.838},{"t":1789528200,"o":75817.7,"h":75924.9,"l":75811.6,"c":75921.8,"v":215.389,"qv":16344244.5713,"trades":8153,"takerBuyQv":7071145.9443},{"t":1789528500,"o":75921.9,"h":76030,"l":75921.8,"c":75991.6,"v":461.811,"qv":35094291.3777,"trades":11814,"takerBuyQv":21080979.5831},{"t":1789528800,"o":75991.6,"h":76053.8,"l":75991.6,"c":75999.9,"v":254.377,"qv":19339708.1734,"trades":11480,"takerBuyQv":9795509.8483},{"t":1789529100,"o":76000,"h":76000,"l":75820,"c":75822.2,"v":201.6,"qv":15305340.8228,"trades":7071,"takerBuyQv":6198193.2593},{"t":1789529400,"o":75822.3,"h":75878.2,"l":75798,"c":75822.2,"v":288.33,"qv":21864934.3425,"trades":9140,"takerBuyQv":12088044.7677},{"t":1789529700,"o":75822.2,"h":75822.3,"l":75751.2,"c":75773.1,"v":211.817,"qv":16051169.0606,"trades":6639,"takerBuyQv":6211464.9913},{"t":1789530000,"o":75773.2,"h":75806.4,"l":75747.8,"c":75759.5,"v":124.256,"qv":9415371.5224,"trades":5118,"takerBuyQv":2776013.9793},{"t":1789530300,"o":75759.6,"h":75807,"l":75745,"c":75773.1,"v":178.151,"qv":13497675.9152,"trades":5718,"takerBuyQv":6066604.679},{"t":1789530600,"o":75773,"h":75773.1,"l":75731.6,"c":75731.6,"v":219.735,"qv":16643992.3237,"trades":5408,"takerBuyQv":5899981.2717},{"t":1789530900,"o":75731.7,"h":75808,"l":75731.6,"c":75787.4,"v":148.988,"qv":11289288.9004,"trades":4572,"takerBuyQv":5411000.3351},{"t":1789531200,"o":75787.5,"h":75888,"l":75785,"c":75879.9,"v":197.026,"qv":14940845.9972,"trades":8107,"takerBuyQv":10226141.2509},{"t":1789531500,"o":75880,"h":75880,"l":75814.6,"c":75821.2,"v":171.983,"qv":13044860.8161,"trades":5590,"takerBuyQv":8499209.3079},{"t":1789531800,"o":75821.2,"h":75876.8,"l":75809.6,"c":75856.3,"v":130.917,"qv":9929943.5957,"trades":5358,"takerBuyQv":4548521.5485},{"t":1789532100,"o":75856.4,"h":75856.4,"l":75801,"c":75801,"v":68.859,"qv":5221440.286,"trades":3624,"takerBuyQv":1863322.5441},{"t":1789532400,"o":75801.1,"h":75959.9,"l":75801,"c":75933.6,"v":347.124,"qv":26349153.7226,"trades":11127,"takerBuyQv":16380253.8686},{"t":1789532700,"o":75933.5,"h":75950,"l":75834.8,"c":75834.9,"v":283.981,"qv":21549959.1373,"trades":7218,"takerBuyQv":5017417.8559},{"t":1789533000,"o":75834.9,"h":75879.8,"l":75815.1,"c":75879.7,"v":168.56,"qv":12783428.2382,"trades":5817,"takerBuyQv":8725919.303},{"t":1789533300,"o":75879.7,"h":75944.9,"l":75875.3,"c":75940.9,"v":126.123,"qv":9572858.5205,"trades":5695,"takerBuyQv":5844204.6065},{"t":1789533600,"o":75940.8,"h":75989.9,"l":75894,"c":75894,"v":231.956,"qv":17618749.9371,"trades":5829,"takerBuyQv":9574747.2804},{"t":1789533900,"o":75894,"h":75942.6,"l":75862.4,"c":75868.2,"v":129.209,"qv":9806486.4264,"trades":4684,"takerBuyQv":4279088.771},{"t":1789534200,"o":75868.2,"h":75868.2,"l":75780.7,"c":75796,"v":301.534,"qv":22860335.1528,"trades":5073,"takerBuyQv":12010007.4533},{"t":1789534500,"o":75795.9,"h":75850,"l":75766.3,"c":75825.6,"v":376.364,"qv":28525131.4542,"trades":6855,"takerBuyQv":14758179.0737},{"t":1789534800,"o":75825.7,"h":75841.6,"l":75633.7,"c":75687.1,"v":672.044,"qv":50864693.7286,"trades":14503,"takerBuyQv":11863722.3528},{"t":1789535100,"o":75687.2,"h":75749.9,"l":75649.2,"c":75749.9,"v":187.774,"qv":14211718.3747,"trades":8542,"takerBuyQv":7172225.1083},{"t":1789535400,"o":75749.8,"h":75774.9,"l":75740,"c":75761.8,"v":86.612,"qv":6561421.7484,"trades":3763,"takerBuyQv":3067715.3531},{"t":1789535700,"o":75761.8,"h":75834.8,"l":75761.8,"c":75834.7,"v":155.366,"qv":11776908.2868,"trades":5376,"takerBuyQv":5529025.0718},{"t":1789536000,"o":75834.7,"h":75883.9,"l":75802.2,"c":75853.9,"v":219.106,"qv":16615505.6375,"trades":7529,"takerBuyQv":7789094.4506},{"t":1789536300,"o":75853.8,"h":75873.1,"l":75813.9,"c":75849,"v":128.12,"qv":9717100.7204,"trades":5278,"takerBuyQv":4667158.2258},{"t":1789536600,"o":75848.9,"h":75858.3,"l":75796.4,"c":75828.7,"v":273.629,"qv":20750382.921,"trades":7617,"takerBuyQv":15893478.9333},{"t":1789536900,"o":75828.8,"h":75890,"l":75828.7,"c":75877.5,"v":149.385,"qv":11333668.8242,"trades":5372,"takerBuyQv":5821700.8548},{"t":1789537200,"o":75877.5,"h":75956,"l":75870.3,"c":75925.1,"v":329.127,"qv":24987700.114,"trades":6429,"takerBuyQv":17562379.7861},{"t":1789537500,"o":75925,"h":75930.8,"l":75870.4,"c":75882.4,"v":157.623,"qv":11965192.4204,"trades":5068,"takerBuyQv":3491416.368},{"t":1789537800,"o":75882.4,"h":75896.9,"l":75853.4,"c":75862.1,"v":93.44,"qv":7089770.8659,"trades":3367,"takerBuyQv":1517686.4409},{"t":1789538100,"o":75862.1,"h":75934.2,"l":75853.4,"c":75925.3,"v":235.685,"qv":17889444.7363,"trades":6415,"takerBuyQv":9662501.9796},{"t":1789538400,"o":75925.3,"h":75999.9,"l":75925.2,"c":75942,"v":278.477,"qv":21156571.0143,"trades":7592,"takerBuyQv":9827922.2258},{"t":1789538700,"o":75942.1,"h":75982.8,"l":75927.2,"c":75974,"v":111.819,"qv":8494007.6624,"trades":5210,"takerBuyQv":5060220.9928},{"t":1789539000,"o":75974.1,"h":76000,"l":75926.2,"c":75955.7,"v":254.796,"qv":19358952.7869,"trades":5674,"takerBuyQv":11009959.1269},{"t":1789539300,"o":75955.6,"h":75980.6,"l":75909.3,"c":75969.9,"v":184.715,"qv":14028488.7136,"trades":5305,"takerBuyQv":8263057.4049},{"t":1789539600,"o":75970,"h":75986,"l":75872.6,"c":75872.6,"v":175.344,"qv":13314229.9985,"trades":4782,"takerBuyQv":2486684.8704},{"t":1789539900,"o":75872.6,"h":75885.5,"l":75861.5,"c":75885.5,"v":102.325,"qv":7763170.0335,"trades":2895,"takerBuyQv":4600995.1036},{"t":1789540200,"o":75885.5,"h":75912.3,"l":75862,"c":75892.7,"v":163.816,"qv":12430492.1465,"trades":4446,"takerBuyQv":7491468.1142},{"t":1789540500,"o":75892.7,"h":75892.7,"l":75780.9,"c":75814,"v":311.105,"qv":23590493.3865,"trades":6365,"takerBuyQv":8734031.4159},{"t":1789540800,"o":75814.1,"h":75897.4,"l":75814.1,"c":75893.1,"v":139.643,"qv":10592734.6723,"trades":3758,"takerBuyQv":5933657.7994},{"t":1789541100,"o":75893.1,"h":75973.4,"l":75889.7,"c":75933.3,"v":204.665,"qv":15542792.3987,"trades":5247,"takerBuyQv":6421861.9076},{"t":1789541400,"o":75933.4,"h":75933.4,"l":75890.3,"c":75901.4,"v":228.568,"qv":17350097.8105,"trades":4221,"takerBuyQv":6636209.645},{"t":1789541700,"o":75901.4,"h":76001,"l":75888.6,"c":76001,"v":205.392,"qv":15598572.8629,"trades":5808,"takerBuyQv":10350772.7698},{"t":1789542000,"o":76001,"h":76067.1,"l":75956.8,"c":76041.6,"v":720.518,"qv":54769711.2379,"trades":14609,"takerBuyQv":28328352.0553},{"t":1789542300,"o":76041.5,"h":76059.1,"l":75906.5,"c":75906.5,"v":343.922,"qv":26133049.635,"trades":9180,"takerBuyQv":5690908.3915},{"t":1789542600,"o":75906.5,"h":75906.5,"l":75773.3,"c":75843,"v":558.358,"qv":42331525.953,"trades":13386,"takerBuyQv":18402239.5747},{"t":1789542900,"o":75843,"h":75892.8,"l":75768.9,"c":75779.4,"v":274.077,"qv":20789756.3351,"trades":7362,"takerBuyQv":7735181.9533},{"t":1789543200,"o":75779.4,"h":75811.4,"l":75766.4,"c":75793.7,"v":323.222,"qv":24495302.2474,"trades":6393,"takerBuyQv":14950599.3835},{"t":1789543500,"o":75793.7,"h":75838.7,"l":75766.4,"c":75781.7,"v":219.384,"qv":16630061.9473,"trades":5916,"takerBuyQv":5274700.6209},{"t":1789543800,"o":75781.8,"h":75802.3,"l":75726.9,"c":75781.1,"v":286.137,"qv":21681718.3637,"trades":8028,"takerBuyQv":7632726.9371},{"t":1789544100,"o":75781.2,"h":75842.3,"l":75771.8,"c":75842.3,"v":234.262,"qv":17756288.5609,"trades":5970,"takerBuyQv":9300206.6215},{"t":1789544400,"o":75842.3,"h":75869.4,"l":75749.2,"c":75782.3,"v":324.927,"qv":24634948.7452,"trades":7291,"takerBuyQv":9098329.8532},{"t":1789544700,"o":75782.4,"h":75852.9,"l":75766.6,"c":75820.9,"v":180.978,"qv":13721234.2601,"trades":6160,"takerBuyQv":7006288.1917},{"t":1789545000,"o":75820.9,"h":75820.9,"l":75753,"c":75753.1,"v":159.303,"qv":12071158.2155,"trades":4525,"takerBuyQv":5486307.3177},{"t":1789545300,"o":75753.1,"h":75769.9,"l":75691.1,"c":75726,"v":374.316,"qv":28345680.0495,"trades":7956,"takerBuyQv":11696878.4508},{"t":1789545600,"o":75726.1,"h":75726.1,"l":75613.1,"c":75627.4,"v":446.744,"qv":33806417.2817,"trades":9522,"takerBuyQv":12523001.6672},{"t":1789545900,"o":75627.3,"h":75627.4,"l":75417.6,"c":75490,"v":1704.453,"qv":128728623.4973,"trades":26249,"takerBuyQv":42678166.1611},{"t":1789546200,"o":75490,"h":75560,"l":75455.3,"c":75480.6,"v":652.158,"qv":49246583.3126,"trades":12289,"takerBuyQv":18218986.8797},{"t":1789546500,"o":75480.5,"h":75592.4,"l":75420.4,"c":75476.2,"v":944.56,"qv":71326471.9661,"trades":18608,"takerBuyQv":32783887.843},{"t":1789546800,"o":75476.6,"h":75550,"l":75357.2,"c":75392.5,"v":721.675,"qv":54446884.8529,"trades":21687,"takerBuyQv":20049155.4705},{"t":1789547100,"o":75392.6,"h":75416.5,"l":75308.4,"c":75393.5,"v":998.578,"qv":75256332.3854,"trades":20086,"takerBuyQv":34415643.275},{"t":1789547400,"o":75393.4,"h":75483.4,"l":75384.7,"c":75451,"v":280.101,"qv":21130239.2909,"trades":9482,"takerBuyQv":11199188.2323},{"t":1789547700,"o":75451,"h":75514.1,"l":75437.7,"c":75505.6,"v":181.813,"qv":13725224.2306,"trades":5267,"takerBuyQv":8325581.5342},{"t":1789548000,"o":75505.6,"h":75540,"l":75482.1,"c":75517.3,"v":184.952,"qv":13964781.9305,"trades":4961,"takerBuyQv":6207568.4432},{"t":1789548300,"o":75517.3,"h":75546.3,"l":75504.3,"c":75526.6,"v":159.206,"qv":12023460.5547,"trades":5205,"takerBuyQv":6825954.6062},{"t":1789548600,"o":75526.6,"h":75588.8,"l":75520,"c":75588.7,"v":172.264,"qv":13012951.4142,"trades":4620,"takerBuyQv":10147256.4837},{"t":1789548900,"o":75588.7,"h":75698,"l":75584.6,"c":75697.8,"v":322.127,"qv":24369347.0566,"trades":7922,"takerBuyQv":16729102.3354},{"t":1789549200,"o":75697.7,"h":75844.3,"l":75688.4,"c":75844.1,"v":1111.681,"qv":84237077.4793,"trades":15284,"takerBuyQv":55639347.2676},{"t":1789549500,"o":75844.2,"h":75919.5,"l":75784.1,"c":75827.5,"v":809.671,"qv":61418756.3131,"trades":13961,"takerBuyQv":37009665.6211},{"t":1789549800,"o":75827.5,"h":75827.6,"l":75752.6,"c":75755.1,"v":325.256,"qv":24651748.8409,"trades":7743,"takerBuyQv":6602700.7217},{"t":1789550100,"o":75755.1,"h":75792.8,"l":75721.5,"c":75771.2,"v":203.385,"qv":15407324.7642,"trades":6412,"takerBuyQv":8429172.6594},{"t":1789550400,"o":75771.2,"h":75836,"l":75771.2,"c":75829.1,"v":140.592,"qv":10658070.4131,"trades":5210,"takerBuyQv":5221919.5351},{"t":1789550700,"o":75829.2,"h":75842.7,"l":75783.5,"c":75798,"v":247.372,"qv":18754391.167,"trades":8740,"takerBuyQv":7000812.0642},{"t":1789551000,"o":75798,"h":75850,"l":75797.9,"c":75825.7,"v":229.829,"qv":17428437.6373,"trades":4590,"takerBuyQv":3845872.2782},{"t":1789551300,"o":75825.7,"h":75920.9,"l":75822.6,"c":75872.9,"v":197.243,"qv":14966439.6676,"trades":5627,"takerBuyQv":7847034.9559},{"t":1789551600,"o":75873,"h":75899,"l":75867.6,"c":75888.5,"v":129.111,"qv":9797604.1826,"trades":3199,"takerBuyQv":4407829.147},{"t":1789551900,"o":75888.5,"h":75916.9,"l":75856.2,"c":75899.9,"v":295.868,"qv":22449108.3041,"trades":4036,"takerBuyQv":5859381.5332},{"t":1789552200,"o":75899.9,"h":75947.9,"l":75885,"c":75947.9,"v":225.939,"qv":17151908.4271,"trades":4714,"takerBuyQv":9585989.8456},{"t":1789552500,"o":75947.8,"h":75964.1,"l":75918,"c":75959.6,"v":279.68,"qv":21239436.9479,"trades":5870,"takerBuyQv":11816241.8561},{"t":1789552800,"o":75959.6,"h":76016.1,"l":75951.9,"c":75972.6,"v":466.703,"qv":35466058.9235,"trades":10470,"takerBuyQv":21647864.0327},{"t":1789553100,"o":75972.6,"h":75986.5,"l":75930.3,"c":75975.6,"v":325.826,"qv":24750105.1719,"trades":7169,"takerBuyQv":11373523.8223},{"t":1789553400,"o":75975.7,"h":75998.6,"l":75900.2,"c":75911.6,"v":462.131,"qv":35095865.4536,"trades":7597,"takerBuyQv":16588926.1703},{"t":1789553700,"o":75911.6,"h":75973.4,"l":75911.6,"c":75973.4,"v":197.471,"qv":14996285.083,"trades":4806,"takerBuyQv":10704364.0579},{"t":1789554000,"o":75973.3,"h":75985.9,"l":75886.7,"c":75893.4,"v":237.194,"qv":18012934.6835,"trades":5843,"takerBuyQv":5814734.4723},{"t":1789554300,"o":75893.4,"h":75951.3,"l":75885,"c":75946.6,"v":173.259,"qv":13152654.9604,"trades":4878,"takerBuyQv":8805276.8932},{"t":1789554600,"o":75946.6,"h":75969.8,"l":75910,"c":75933.6,"v":155.579,"qv":11814172.3389,"trades":4555,"takerBuyQv":7393381.9681},{"t":1789554900,"o":75933.6,"h":75964.1,"l":75927.6,"c":75941.5,"v":125.929,"qv":9563108.9436,"trades":3309,"takerBuyQv":6167574.3577},{"t":1789555200,"o":75941.5,"h":75975.2,"l":75941.5,"c":75957.2,"v":76.542,"qv":5814110.4552,"trades":2568,"takerBuyQv":4057368.7887},{"t":1789555500,"o":75957.1,"h":75957.2,"l":75913.9,"c":75921.7,"v":100.857,"qv":7658603.442,"trades":3095,"takerBuyQv":2282050.6861},{"t":1789555800,"o":75921.7,"h":75921.8,"l":75890.2,"c":75890.2,"v":100.906,"qv":7659985.0991,"trades":2514,"takerBuyQv":1973157.379},{"t":1789556100,"o":75890.2,"h":75960.5,"l":75866,"c":75960.5,"v":359.454,"qv":27280040.8634,"trades":5776,"takerBuyQv":19014154.8083},{"t":1789556400,"o":75960.4,"h":76027,"l":75912.5,"c":75938.8,"v":421.161,"qv":31993600.1897,"trades":12394,"takerBuyQv":19654428.2781},{"t":1789556700,"o":75938.7,"h":75960.7,"l":75867.3,"c":75904.6,"v":178.691,"qv":13562940.9248,"trades":7938,"takerBuyQv":5871427.04},{"t":1789557000,"o":75904.5,"h":75928.4,"l":75877.8,"c":75877.8,"v":159.952,"qv":12140974.638,"trades":5435,"takerBuyQv":6506409.4223},{"t":1789557300,"o":75877.8,"h":75928.9,"l":75828.8,"c":75928.9,"v":301.814,"qv":22898920.7295,"trades":5986,"takerBuyQv":8654592.6786},{"t":1789557600,"o":75928.8,"h":75967,"l":75880,"c":75883.8,"v":161.287,"qv":12246888.3365,"trades":5612,"takerBuyQv":4557736.1149},{"t":1789557900,"o":75883.7,"h":75964.1,"l":75883.7,"c":75944.5,"v":207.547,"qv":15760764.3711,"trades":5471,"takerBuyQv":11556902.7092},{"t":1789558200,"o":75944.4,"h":76040,"l":75924,"c":76000,"v":251.655,"qv":19122647.5415,"trades":7615,"takerBuyQv":11267469.1338},{"t":1789558500,"o":76000,"h":76067.8,"l":75944.6,"c":75988,"v":381.185,"qv":28976498.6645,"trades":9703,"takerBuyQv":16332735.6465},{"t":1789558800,"o":75988,"h":76255.3,"l":75936.7,"c":76205.1,"v":1843.459,"qv":140334378.011,"trades":29181,"takerBuyQv":91001133.8789},{"t":1789559100,"o":76205.1,"h":76220.7,"l":76114,"c":76197.3,"v":488.54,"qv":37212544.0822,"trades":12158,"takerBuyQv":16734877.9441},{"t":1789559400,"o":76197.3,"h":76274,"l":76180,"c":76198.3,"v":703.355,"qv":53616160.3334,"trades":14587,"takerBuyQv":30643616.7691},{"t":1789559700,"o":76198.3,"h":76223.6,"l":76183.2,"c":76210.2,"v":275.392,"qv":20986542.9857,"trades":6361,"takerBuyQv":13168922.4033},{"t":1789560000,"o":76210.1,"h":76275.4,"l":76158.4,"c":76256.1,"v":579.727,"qv":44183725.5114,"trades":13179,"takerBuyQv":23761563.5951},{"t":1789560300,"o":76256,"h":76256.1,"l":76145.4,"c":76145.4,"v":297.896,"qv":22693838.5502,"trades":7618,"takerBuyQv":6426238.2591},{"t":1789560600,"o":76145.4,"h":76145.5,"l":76077.8,"c":76086,"v":590.898,"qv":44967061.6594,"trades":10688,"takerBuyQv":11077476.7376},{"t":1789560900,"o":76085.9,"h":76127.7,"l":76048.2,"c":76075.1,"v":415.215,"qv":31590525.6342,"trades":9339,"takerBuyQv":13835802.8397},{"t":1789561200,"o":76075,"h":76075,"l":75963.8,"c":75963.8,"v":507.877,"qv":38607684.6427,"trades":9794,"takerBuyQv":11835772.7602},{"t":1789561500,"o":75963.9,"h":75989,"l":75867,"c":75909.9,"v":499.317,"qv":37902675.4751,"trades":10316,"takerBuyQv":12838780.2117},{"t":1789561800,"o":75910,"h":75988,"l":75751.1,"c":75986,"v":917.853,"qv":69638966.2331,"trades":19166,"takerBuyQv":32594586.7118},{"t":1789562100,"o":75986,"h":75986,"l":75886.5,"c":75943.5,"v":230.11,"qv":17475947.3006,"trades":8720,"takerBuyQv":8335081.8808},{"t":1789562400,"o":75943.5,"h":75982.1,"l":75916.1,"c":75920.4,"v":129.708,"qv":9851348.543,"trades":5165,"takerBuyQv":4296729.1131},{"t":1789562700,"o":75920.4,"h":75991.3,"l":75889.3,"c":75988.5,"v":125.156,"qv":9505224.6045,"trades":6315,"takerBuyQv":5465543.0539},{"t":1789563000,"o":75988.6,"h":76037.6,"l":75921.9,"c":75922,"v":451.159,"qv":34284172.0481,"trades":9751,"takerBuyQv":26380156.3127},{"t":1789563300,"o":75921.9,"h":75989.2,"l":75870.1,"c":75933.5,"v":332.472,"qv":25238370.0073,"trades":11123,"takerBuyQv":9258421.7703},{"t":1789563600,"o":75933.5,"h":75933.6,"l":75661.8,"c":75709.5,"v":1366.903,"qv":103590942.6387,"trades":26364,"takerBuyQv":29362436.3304},{"t":1789563900,"o":75709.5,"h":75766.3,"l":75699,"c":75710.3,"v":287.29,"qv":21756450.8609,"trades":9859,"takerBuyQv":13619678.1756},{"t":1789564200,"o":75710.3,"h":75764.4,"l":75630.8,"c":75764.4,"v":468.059,"qv":35427810.9657,"trades":12362,"takerBuyQv":16399763.41},{"t":1789564500,"o":75764.3,"h":75848,"l":75724.8,"c":75784.5,"v":544.192,"qv":41249691.7018,"trades":14440,"takerBuyQv":26685028.413},{"t":1789564800,"o":75784.5,"h":75786.2,"l":75702.9,"c":75721.3,"v":244.274,"qv":18502355.9496,"trades":10195,"takerBuyQv":8889377.7652},{"t":1789565100,"o":75721.2,"h":75793,"l":75673.4,"c":75729.1,"v":449.692,"qv":34064150.4838,"trades":12317,"takerBuyQv":14426255.268},{"t":1789565400,"o":75729,"h":75749.7,"l":75604.8,"c":75618.3,"v":889.489,"qv":67307573.674,"trades":31399,"takerBuyQv":28666563.8256},{"t":1789565700,"o":75618.4,"h":75697.9,"l":75551.1,"c":75551.1,"v":882.464,"qv":66732318.3103,"trades":25118,"takerBuyQv":27836139.8154},{"t":1789566000,"o":75551.1,"h":75770,"l":75537.5,"c":75738,"v":726.357,"qv":54971437.3107,"trades":22398,"takerBuyQv":33038554.4324},{"t":1789566300,"o":75738,"h":75895.8,"l":75605,"c":75834.9,"v":849.319,"qv":64349877.771,"trades":29085,"takerBuyQv":35191210.4173},{"t":1789566600,"o":75834.8,"h":75910,"l":75642.8,"c":75713.9,"v":456.504,"qv":34587008.8991,"trades":24263,"takerBuyQv":13740009.6788},{"t":1789566900,"o":75714,"h":75757,"l":75572.8,"c":75615.4,"v":469.494,"qv":35528533.6525,"trades":15676,"takerBuyQv":14260274.9514},{"t":1789567200,"o":75615.5,"h":75632,"l":75469.6,"c":75532.1,"v":1061.609,"qv":80186668.7398,"trades":27808,"takerBuyQv":32641048.3755},{"t":1789567500,"o":75532,"h":75636.2,"l":75466.9,"c":75531.3,"v":572.605,"qv":43265199.0832,"trades":22520,"takerBuyQv":18828965.5378},{"t":1789567800,"o":75531.3,"h":75543.8,"l":75386,"c":75537,"v":975.098,"qv":73570610.855,"trades":23579,"takerBuyQv":26867956.9356},{"t":1789568100,"o":75537.1,"h":75687.3,"l":75508.8,"c":75525,"v":643.686,"qv":48670318.9405,"trades":24689,"takerBuyQv":26043259.3003},{"t":1789568400,"o":75524.9,"h":75653.4,"l":75513.7,"c":75592.6,"v":286.089,"qv":21625861.8563,"trades":14233,"takerBuyQv":11843313.6664},{"t":1789568700,"o":75592.6,"h":75801.4,"l":75584.6,"c":75801.1,"v":645.32,"qv":48873841.7737,"trades":18502,"takerBuyQv":36034432.4532},{"t":1789569000,"o":75801.2,"h":75802.2,"l":75583.7,"c":75690.1,"v":490.994,"qv":37170321.8648,"trades":19245,"takerBuyQv":17865551.8147},{"t":1789569300,"o":75690.1,"h":75749.6,"l":75600,"c":75605.1,"v":277.096,"qv":20971961.2729,"trades":12609,"takerBuyQv":10377622.6475},{"t":1789569600,"o":75605.1,"h":75758.5,"l":75586.3,"c":75727.3,"v":370.916,"qv":28065328.4662,"trades":13370,"takerBuyQv":16408853.0296},{"t":1789569900,"o":75727.2,"h":75731.8,"l":75504.9,"c":75555.1,"v":475.484,"qv":35946623.9987,"trades":15845,"takerBuyQv":15263524.3139},{"t":1789570200,"o":75555.1,"h":75626.4,"l":75436,"c":75570.6,"v":510.523,"qv":38556335.7615,"trades":20401,"takerBuyQv":17569516.0132},{"t":1789570500,"o":75570.6,"h":75660.9,"l":75533.3,"c":75660.9,"v":205.845,"qv":15560851.0304,"trades":10074,"takerBuyQv":8774345.0927},{"t":1789570800,"o":75660.9,"h":75735.9,"l":75642.8,"c":75679.6,"v":333.256,"qv":25223584.0215,"trades":12730,"takerBuyQv":14382927.3482},{"t":1789571100,"o":75679.7,"h":75744,"l":75512.2,"c":75714.7,"v":734.689,"qv":55566479.2693,"trades":28863,"takerBuyQv":29350469.1638},{"t":1789571400,"o":75714.7,"h":75770,"l":75659.5,"c":75725.1,"v":260.687,"qv":19738312.2965,"trades":15351,"takerBuyQv":10695960.3816},{"t":1789571700,"o":75725.1,"h":75730.4,"l":75602.6,"c":75659.7,"v":419.037,"qv":31703283.6909,"trades":15717,"takerBuyQv":10427336.2558},{"t":1789572000,"o":75659.7,"h":75772.5,"l":75642.4,"c":75703.8,"v":414.363,"qv":31378427.6469,"trades":14550,"takerBuyQv":18136646.6552},{"t":1789572300,"o":75703.8,"h":75744.9,"l":75600,"c":75607,"v":240.623,"qv":18210471.6329,"trades":11909,"takerBuyQv":8316047.0135},{"t":1789572600,"o":75606.9,"h":75626.7,"l":75526.4,"c":75598.9,"v":286.992,"qv":21686677.9656,"trades":13791,"takerBuyQv":10978368.4029},{"t":1789572900,"o":75598.8,"h":75757.3,"l":75598.8,"c":75717.5,"v":303.743,"qv":22995279.1767,"trades":14115,"takerBuyQv":12411710.8203},{"t":1789573200,"o":75717.6,"h":75760,"l":75688.6,"c":75692.5,"v":183.754,"qv":13916302.4435,"trades":8013,"takerBuyQv":5844319.029},{"t":1789573500,"o":75692.5,"h":75929.4,"l":75682.3,"c":75788.4,"v":868.085,"qv":65812162.1585,"trades":27727,"takerBuyQv":40005559.1698},{"t":1789573800,"o":75788.3,"h":75877.5,"l":75783.1,"c":75816.6,"v":484.267,"qv":36724588.0059,"trades":14708,"takerBuyQv":16412168.6157},{"t":1789574100,"o":75816.6,"h":75816.7,"l":75700,"c":75753.7,"v":380.584,"qv":28831468.0302,"trades":10353,"takerBuyQv":14597537.1611},{"t":1789574400,"o":75753.7,"h":75778.5,"l":75709.5,"c":75745.3,"v":273.449,"qv":20712760.3483,"trades":11383,"takerBuyQv":8611175.283},{"t":1789574700,"o":75745.4,"h":75800,"l":75618.4,"c":75699.4,"v":430.288,"qv":32576239.0396,"trades":14412,"takerBuyQv":11904951.5355},{"t":1789575000,"o":75699.3,"h":75843.3,"l":75662.6,"c":75810.4,"v":320.05,"qv":24238608.7762,"trades":16715,"takerBuyQv":11958555.3982},{"t":1789575300,"o":75810.5,"h":75855,"l":75719.2,"c":75855,"v":314.932,"qv":23871123.7195,"trades":12843,"takerBuyQv":12701167.9821},{"t":1789575600,"o":75854.9,"h":75859,"l":75764,"c":75767.6,"v":262.627,"qv":19910245.0796,"trades":10093,"takerBuyQv":5572847.1269},{"t":1789575900,"o":75767.7,"h":75808.9,"l":75708.8,"c":75761.3,"v":231.99,"qv":17572422.8002,"trades":9148,"takerBuyQv":4971690.2478},{"t":1789576200,"o":75761.2,"h":75808.9,"l":75690,"c":75720,"v":270.558,"qv":20489937.4034,"trades":10016,"takerBuyQv":11523221.1968},{"t":1789576500,"o":75719.9,"h":75766.3,"l":75704.1,"c":75715.2,"v":144.1,"qv":10913481.0987,"trades":6583,"takerBuyQv":4509848.2863},{"t":1789576800,"o":75715.2,"h":75715.2,"l":75647.2,"c":75654.3,"v":205.687,"qv":15565231.1077,"trades":7459,"takerBuyQv":6419719.3441},{"t":1789577100,"o":75654.2,"h":75804.4,"l":75650.6,"c":75725.7,"v":240.076,"qv":18184268.7326,"trades":8790,"takerBuyQv":10629080.3938},{"t":1789577400,"o":75725.7,"h":75783.1,"l":75703,"c":75766.8,"v":132.222,"qv":10015403.3196,"trades":6718,"takerBuyQv":5633687.6442},{"t":1789577700,"o":75766.7,"h":75787,"l":75727.7,"c":75734,"v":115.501,"qv":8750285.3615,"trades":5279,"takerBuyQv":3920619.7351},{"t":1789578000,"o":75734.1,"h":75760,"l":75688,"c":75760,"v":166.18,"qv":12583564.6827,"trades":7632,"takerBuyQv":7343234.9504},{"t":1789578300,"o":75760,"h":75768.6,"l":75646.1,"c":75646.1,"v":185.768,"qv":14062439.2844,"trades":8960,"takerBuyQv":4707269.4949},{"t":1789578600,"o":75646.2,"h":75697.3,"l":75620,"c":75692,"v":496.745,"qv":37580986.7297,"trades":10001,"takerBuyQv":19185679.9272},{"t":1789578900,"o":75692.1,"h":75800,"l":75678.1,"c":75712.8,"v":396.64,"qv":30041435.3582,"trades":10698,"takerBuyQv":21016958.8202},{"t":1789579200,"o":75712.8,"h":75725.9,"l":75600.7,"c":75674.8,"v":263.696,"qv":19949415.2373,"trades":9466,"takerBuyQv":10696818.1094},{"t":1789579500,"o":75674.7,"h":75749.4,"l":75670,"c":75685.9,"v":191.206,"qv":14474671.9685,"trades":6084,"takerBuyQv":8311985.8296},{"t":1789579800,"o":75686,"h":75713.6,"l":75595.1,"c":75595.2,"v":356.82,"qv":26997248.7805,"trades":10395,"takerBuyQv":8159506.6219},{"t":1789580100,"o":75595.1,"h":75599.8,"l":75404.8,"c":75422.4,"v":930.65,"qv":70245836.3031,"trades":30649,"takerBuyQv":24312914.1614},{"t":1789580400,"o":75422.4,"h":75517.4,"l":75351,"c":75431.7,"v":1102.017,"qv":83132842.3484,"trades":20011,"takerBuyQv":28169501.4942},{"t":1789580700,"o":75431.7,"h":75517.3,"l":75312.1,"c":75340.9,"v":1030.611,"qv":77721225.7189,"trades":19175,"takerBuyQv":35201705.4388},{"t":1789581000,"o":75340.9,"h":75559.6,"l":75340.9,"c":75478.1,"v":725.411,"qv":54722332.5086,"trades":20427,"takerBuyQv":34855350.2406},{"t":1789581300,"o":75478.1,"h":75899.7,"l":75478.1,"c":75747.6,"v":2230.446,"qv":168876401.1756,"trades":53249,"takerBuyQv":91476835.8955},{"t":1789581600,"o":75747.7,"h":75954.2,"l":75258.6,"c":75823.6,"v":8571.046,"qv":648358523.3002,"trades":156818,"takerBuyQv":328071822.5078},{"t":1789581900,"o":75823.7,"h":76540,"l":75823.7,"c":76183.2,"v":8919.527,"qv":680220023.8345,"trades":164553,"takerBuyQv":373218566.7265},{"t":1789582200,"o":76183.2,"h":76302.9,"l":75680.9,"c":75778.3,"v":3892.326,"qv":295693223.9481,"trades":87752,"takerBuyQv":104518223.4054},{"t":1789582500,"o":75778.2,"h":76033.7,"l":75735.2,"c":75924,"v":2050.932,"qv":155585188.7224,"trades":64644,"takerBuyQv":85131663.0281},{"t":1789582800,"o":75924,"h":76078.4,"l":75826,"c":75877.1,"v":1304.427,"qv":99101209.6117,"trades":44738,"takerBuyQv":42387243.2225},{"t":1789583100,"o":75877.2,"h":76015.2,"l":75613.5,"c":75983.7,"v":1636.494,"qv":124042679.9904,"trades":42866,"takerBuyQv":56422787.9526},{"t":1789583400,"o":75983.7,"h":76006.2,"l":75521.8,"c":75579.6,"v":1929.333,"qv":146003444.6972,"trades":69146,"takerBuyQv":56497920.7804},{"t":1789583700,"o":75579.4,"h":75877.7,"l":75025,"c":75761.1,"v":7442.373,"qv":560996790.4343,"trades":144898,"takerBuyQv":277453386.4191},{"t":1789584000,"o":75761.1,"h":76305.4,"l":75723.1,"c":75947.5,"v":4375.389,"qv":332884380.2547,"trades":94974,"takerBuyQv":189876113.3349},{"t":1789584300,"o":75947.5,"h":76062.7,"l":75831.4,"c":75891.2,"v":1182.471,"qv":89781122.5531,"trades":41692,"takerBuyQv":42589113.1745},{"t":1789584600,"o":75891.2,"h":75894.7,"l":75497.3,"c":75518.3,"v":2007.017,"qv":151843960.5448,"trades":54525,"takerBuyQv":54089158.2877},{"t":1789584900,"o":75518.3,"h":75705.3,"l":75441,"c":75600.5,"v":1492.762,"qv":112774711.0965,"trades":43759,"takerBuyQv":64607485.1194},{"t":1789585200,"o":75600.6,"h":76153.7,"l":75600.6,"c":76014.4,"v":2794.582,"qv":212345792.7063,"trades":65034,"takerBuyQv":119972447.736},{"t":1789585500,"o":76014.4,"h":76045,"l":75872.3,"c":75894.8,"v":837.137,"qv":63591855.7991,"trades":31675,"takerBuyQv":27851884.6333},{"t":1789585800,"o":75894.8,"h":75931.1,"l":75694.3,"c":75920.1,"v":1253.163,"qv":94994454.4545,"trades":34858,"takerBuyQv":45406105.3605},{"t":1789586100,"o":75920,"h":75986,"l":75562.1,"c":75667.4,"v":890.55,"qv":67491789.5746,"trades":33094,"takerBuyQv":30832342.2431},{"t":1789586400,"o":75667.4,"h":75697.7,"l":75371.1,"c":75397,"v":1501.484,"qv":113384879.7825,"trades":38629,"takerBuyQv":42254496.8832},{"t":1789586700,"o":75397,"h":75522.9,"l":75216.9,"c":75510.5,"v":2052.258,"qv":154643807.0566,"trades":48185,"takerBuyQv":72456916.5905},{"t":1789587000,"o":75510.6,"h":75775.2,"l":75388.5,"c":75771.7,"v":1263.631,"qv":95503484.6588,"trades":35129,"takerBuyQv":61562734.0119},{"t":1789587300,"o":75771.4,"h":75826.8,"l":75606.8,"c":75793.3,"v":1198.867,"qv":90789042.5829,"trades":35642,"takerBuyQv":42377974.9495},{"t":1789587600,"o":75793.3,"h":75966.8,"l":75750.5,"c":75940,"v":1029.298,"qv":78101094.7347,"trades":28901,"takerBuyQv":36283493.224},{"t":1789587900,"o":75940,"h":76118.7,"l":75930.9,"c":76028,"v":1170.36,"qv":89000427.184,"trades":28321,"takerBuyQv":47410565.3225},{"t":1789588200,"o":76028,"h":76100,"l":75991.1,"c":76043.1,"v":781.875,"qv":59452713.9852,"trades":22133,"takerBuyQv":30920358.6776},{"t":1789588500,"o":76043.1,"h":76096.9,"l":75991.4,"c":76043.5,"v":915.481,"qv":69618330.6897,"trades":18850,"takerBuyQv":43577780.183},{"t":1789588800,"o":76043.5,"h":76252.5,"l":75983.8,"c":76240.1,"v":951.938,"qv":72474825.2478,"trades":24971,"takerBuyQv":40126581.2912},{"t":1789589100,"o":76240.1,"h":76391.6,"l":76134.5,"c":76150,"v":1087.519,"qv":82951950.9624,"trades":25988,"takerBuyQv":41387819.786},{"t":1789589400,"o":76150,"h":76208.3,"l":76098.3,"c":76179.5,"v":326.06,"qv":24832961.4959,"trades":10818,"takerBuyQv":12432990.9118},{"t":1789589700,"o":76179.5,"h":76324.9,"l":76115.9,"c":76324.9,"v":515.611,"qv":39302050.8664,"trades":14325,"takerBuyQv":19346756.5132},{"t":1789590000,"o":76324.9,"h":76340.3,"l":76226,"c":76226,"v":491.428,"qv":37496977.8437,"trades":15663,"takerBuyQv":15853547.9754},{"t":1789590300,"o":76226,"h":76234.5,"l":76082.6,"c":76179.9,"v":485.109,"qv":36935260.0592,"trades":11346,"takerBuyQv":16170220.0783},{"t":1789590600,"o":76179.9,"h":76222,"l":76096.3,"c":76187.5,"v":284.214,"qv":21648891.1429,"trades":9562,"takerBuyQv":7577278.1451},{"t":1789590900,"o":76187.5,"h":76239.7,"l":76071,"c":76072.3,"v":235.641,"qv":17943034.9601,"trades":8516,"takerBuyQv":8764246.2135},{"t":1789591200,"o":76072.3,"h":76106,"l":75995.6,"c":76090.7,"v":341.455,"qv":25964236.8755,"trades":8309,"takerBuyQv":10668464.5328},{"t":1789591500,"o":76090.7,"h":76170,"l":76049.1,"c":76133.9,"v":345.059,"qv":26267323.884,"trades":8785,"takerBuyQv":14848935.499},{"t":1789591800,"o":76133.9,"h":76139.8,"l":76028.2,"c":76100,"v":146.5,"qv":11145152.904,"trades":6693,"takerBuyQv":6888158.8388},{"t":1789592100,"o":76100,"h":76165.1,"l":76077.1,"c":76144.1,"v":111.005,"qv":8451401.1334,"trades":5693,"takerBuyQv":4764869.4775},{"t":1789592400,"o":76144.1,"h":76150,"l":76113.2,"c":76119.8,"v":85.931,"qv":6542311.2507,"trades":4317,"takerBuyQv":3026063.493},{"t":1789592700,"o":76119.7,"h":76186,"l":76095.3,"c":76128.4,"v":131.267,"qv":9994974.7785,"trades":5830,"takerBuyQv":5295245.926},{"t":1789593000,"o":76128.3,"h":76141.1,"l":76052,"c":76087.2,"v":84.588,"qv":6435690.2769,"trades":3985,"takerBuyQv":2535761.6054},{"t":1789593300,"o":76087.3,"h":76119.5,"l":76064,"c":76079.5,"v":80.061,"qv":6091715.8299,"trades":3488,"takerBuyQv":3070255.1207},{"t":1789593600,"o":76079.5,"h":76110.2,"l":76030,"c":76036.5,"v":235.596,"qv":17918858.1345,"trades":3824,"takerBuyQv":4390393.483},{"t":1789593900,"o":76036.5,"h":76091.4,"l":76007.6,"c":76038.7,"v":245.976,"qv":18707231.6481,"trades":4000,"takerBuyQv":5402645.7084},{"t":1789594200,"o":76038.8,"h":76067.7,"l":76031.5,"c":76031.5,"v":74.358,"qv":5654711.1277,"trades":2588,"takerBuyQv":3703769.481},{"t":1789594500,"o":76031.5,"h":76049.8,"l":75960.3,"c":75960.3,"v":304.82,"qv":23169315.2053,"trades":4031,"takerBuyQv":5226240.8002},{"t":1789594800,"o":75960.4,"h":75988.1,"l":75902.6,"c":75933,"v":228.584,"qv":17358021.5313,"trades":4972,"takerBuyQv":7033873.4337},{"t":1789595100,"o":75933.1,"h":75943.4,"l":75902.6,"c":75936.8,"v":105.662,"qv":8022562.7209,"trades":3709,"takerBuyQv":4327822.8049},{"t":1789595400,"o":75936.8,"h":75995.2,"l":75936.8,"c":75993.4,"v":206.593,"qv":15694175.8819,"trades":5280,"takerBuyQv":5254657.4817},{"t":1789595700,"o":75993.3,"h":75995.9,"l":75902.3,"c":75938.2,"v":186.038,"qv":14127832.218,"trades":5323,"takerBuyQv":5373843.855},{"t":1789596000,"o":75938.2,"h":75956.8,"l":75702.8,"c":75712.1,"v":1057.121,"qv":80106059.9193,"trades":24465,"takerBuyQv":31839285.537},{"t":1789596300,"o":75712.1,"h":75755.1,"l":75625.7,"c":75724.3,"v":628.889,"qv":47593071.3994,"trades":15436,"takerBuyQv":19602516.4782},{"t":1789596600,"o":75724.3,"h":75868.1,"l":75706.8,"c":75852.5,"v":310.442,"qv":23527765.0311,"trades":6264,"takerBuyQv":17893649.145},{"t":1789596900,"o":75852.5,"h":75900.6,"l":75757.6,"c":75757.6,"v":225.431,"qv":17098824.3715,"trades":6779,"takerBuyQv":7986889.9456},{"t":1789597200,"o":75757.5,"h":75763.9,"l":75646.7,"c":75661.9,"v":272.3,"qv":20610362.5052,"trades":7264,"takerBuyQv":9023931.3015},{"t":1789597500,"o":75661.9,"h":75757.3,"l":75661.8,"c":75720.6,"v":123.131,"qv":9323697.3649,"trades":4222,"takerBuyQv":6470374.032},{"t":1789597800,"o":75720.6,"h":75720.6,"l":75655.3,"c":75655.3,"v":149.173,"qv":11290743.2721,"trades":4955,"takerBuyQv":5334456.8249},{"t":1789598100,"o":75655.1,"h":75741.6,"l":75622.7,"c":75741.6,"v":154.857,"qv":11716806.3668,"trades":5911,"takerBuyQv":6059760.71},{"t":1789598400,"o":75741.6,"h":75782.7,"l":75686.8,"c":75782.7,"v":112.169,"qv":8494974.1074,"trades":4444,"takerBuyQv":4307876.5648},{"t":1789598700,"o":75782.7,"h":75793.1,"l":75688.5,"c":75688.6,"v":116.907,"qv":8855382.1625,"trades":4820,"takerBuyQv":4051435.6312},{"t":1789599000,"o":75688.5,"h":75688.6,"l":75610,"c":75626,"v":181.078,"qv":13694656.1141,"trades":5621,"takerBuyQv":5723938.6876},{"t":1789599300,"o":75626,"h":75650,"l":75624.7,"c":75647.1,"v":76.551,"qv":5789998.8869,"trades":2798,"takerBuyQv":3928598.158},{"t":1789599600,"o":75647.1,"h":75711.8,"l":75608.8,"c":75697.7,"v":206.447,"qv":15622028.1892,"trades":7963,"takerBuyQv":8871940.999},{"t":1789599900,"o":75697.6,"h":75777.8,"l":75697.6,"c":75759.2,"v":129.872,"qv":9836652.0824,"trades":6220,"takerBuyQv":5968092.5001},{"t":1789600200,"o":75759.3,"h":75818.8,"l":75744.5,"c":75817.7,"v":124.875,"qv":9462362.5337,"trades":4867,"takerBuyQv":6156621.1548},{"t":1789600500,"o":75817.7,"h":76018.1,"l":75811,"c":76013.7,"v":725.331,"qv":55086834.5606,"trades":16949,"takerBuyQv":39535295.9802},{"t":1789600800,"o":76013.7,"h":76117.5,"l":76013.7,"c":76059.4,"v":514.248,"qv":39124273.6492,"trades":11082,"takerBuyQv":19408439.264},{"t":1789601100,"o":76059.5,"h":76085.4,"l":76018.5,"c":76044,"v":290.067,"qv":22058685.0565,"trades":8299,"takerBuyQv":10989940.0061},{"t":1789601400,"o":76044,"h":76099.2,"l":76032.8,"c":76086.4,"v":211.805,"qv":16111007.3391,"trades":7182,"takerBuyQv":7920712.0242},{"t":1789601700,"o":76086.4,"h":76121.9,"l":76032.9,"c":76092.4,"v":291.221,"qv":22156667.009,"trades":7647,"takerBuyQv":15588919.6756},{"t":1789602000,"o":76092.5,"h":76193.5,"l":76092.5,"c":76181.3,"v":541.435,"qv":41235858.8894,"trades":13644,"takerBuyQv":26023609.7127},{"t":1789602300,"o":76181.4,"h":76224.2,"l":76122.2,"c":76192.9,"v":440.37,"qv":33547309.5252,"trades":10437,"takerBuyQv":17160577.5136},{"t":1789602600,"o":76192.9,"h":76245.3,"l":76168.5,"c":76230.1,"v":332.015,"qv":25306708.3289,"trades":9644,"takerBuyQv":16190051.4762},{"t":1789602900,"o":76230,"h":76235.8,"l":76153.6,"c":76174.6,"v":231.459,"qv":17634253.8981,"trades":6542,"takerBuyQv":6127911.9867},{"t":1789603200,"o":76174.6,"h":76254.8,"l":76147.2,"c":76225.2,"v":412.045,"qv":31402580.6396,"trades":11507,"takerBuyQv":15766311.0779},{"t":1789603500,"o":76225.2,"h":76300,"l":76168.2,"c":76300,"v":343.29,"qv":26171388.96,"trades":11507,"takerBuyQv":15478495.9089},{"t":1789603800,"o":76300,"h":76421,"l":76274.8,"c":76294.9,"v":648.283,"qv":49495421.722,"trades":14363,"takerBuyQv":28783920.2847},{"t":1789604100,"o":76294.9,"h":76459.7,"l":76282.8,"c":76422.9,"v":590.394,"qv":45100485.7813,"trades":15424,"takerBuyQv":29534101.1199},{"t":1789604400,"o":76423,"h":76455.7,"l":76360.9,"c":76446.2,"v":457.809,"qv":34983873.0935,"trades":10880,"takerBuyQv":16592359.4772},{"t":1789604700,"o":76446.2,"h":76473,"l":76337.4,"c":76376,"v":454.236,"qv":34702919.7516,"trades":10457,"takerBuyQv":19274517.0845},{"t":1789605000,"o":76376,"h":76473,"l":76341,"c":76405.3,"v":444.856,"qv":33985599.232,"trades":11905,"takerBuyQv":16993249.298},{"t":1789605300,"o":76405.3,"h":76473,"l":76355.4,"c":76445.1,"v":351.462,"qv":26864788.0197,"trades":10501,"takerBuyQv":11435945.8897},{"t":1789605600,"o":76445,"h":76455.4,"l":76388.6,"c":76391.3,"v":328.675,"qv":25119808.5363,"trades":8536,"takerBuyQv":11334790.1712},{"t":1789605900,"o":76391.3,"h":76424.2,"l":76333.9,"c":76377.7,"v":285.776,"qv":21821698.9815,"trades":8187,"takerBuyQv":9427381.1748},{"t":1789606200,"o":76377.7,"h":76384.6,"l":76337.7,"c":76344.2,"v":160.308,"qv":12240843.8991,"trades":6075,"takerBuyQv":4735490.2427},{"t":1789606500,"o":76344.2,"h":76366.4,"l":76301.5,"c":76301.9,"v":211.691,"qv":16158553.0555,"trades":5876,"takerBuyQv":3878320.5224},{"t":1789606800,"o":76301.9,"h":76320,"l":76182,"c":76203.2,"v":392.136,"qv":29892178.2457,"trades":9317,"takerBuyQv":10620890.9474},{"t":1789607100,"o":76203.1,"h":76331.1,"l":76189.7,"c":76230.1,"v":190.403,"qv":14522354.6407,"trades":8625,"takerBuyQv":9764071.8154},{"t":1789607400,"o":76230.1,"h":76275.8,"l":76193.6,"c":76275.8,"v":160.987,"qv":12269553.105,"trades":6317,"takerBuyQv":5477706.9058},{"t":1789607700,"o":76275.7,"h":76362.3,"l":76189.7,"c":76324.9,"v":387.618,"qv":29560289.6194,"trades":11907,"takerBuyQv":13993509.298},{"t":1789608000,"o":76324.9,"h":76471,"l":76324.9,"c":76467.9,"v":434.944,"qv":33229149.1866,"trades":9747,"takerBuyQv":20334089.7546},{"t":1789608300,"o":76467.8,"h":76630.3,"l":76467.8,"c":76593.9,"v":2288.858,"qv":175230725.4041,"trades":32806,"takerBuyQv":101215889.9907},{"t":1789608600,"o":76593.9,"h":76749.1,"l":76554.7,"c":76601.5,"v":1427.241,"qv":109420104.1102,"trades":27507,"takerBuyQv":59972005.7063},{"t":1789608900,"o":76601.5,"h":76740,"l":76565,"c":76569.1,"v":670.168,"qv":51370263.7327,"trades":16817,"takerBuyQv":22757700.1925},{"t":1789609200,"o":76569.1,"h":76610.3,"l":76470.4,"c":76565,"v":408.336,"qv":31246865.9181,"trades":11543,"takerBuyQv":15208131.1181},{"t":1789609500,"o":76564.9,"h":76565,"l":76429.4,"c":76515.7,"v":512.182,"qv":39172149.801,"trades":10753,"takerBuyQv":16923040.1486},{"t":1789609800,"o":76515.6,"h":76519.9,"l":76355.2,"c":76365.6,"v":456.382,"qv":34880857.5236,"trades":10933,"takerBuyQv":11564517.1145},{"t":1789610100,"o":76365.7,"h":76367.5,"l":76298.4,"c":76334.8,"v":446.368,"qv":34073773.2707,"trades":10263,"takerBuyQv":15374047.7775},{"t":1789610400,"o":76334.8,"h":76357.1,"l":76283,"c":76347.1,"v":460.559,"qv":35146434.0659,"trades":10268,"takerBuyQv":16653385.0762},{"t":1789610700,"o":76347.1,"h":76355.9,"l":76111,"c":76117.1,"v":948.817,"qv":72289150.7958,"trades":15578,"takerBuyQv":18695746.2795},{"t":1789611000,"o":76117.2,"h":76186.9,"l":76072.7,"c":76180.9,"v":681.338,"qv":51862064.1002,"trades":12294,"takerBuyQv":29776382.8348},{"t":1789611300,"o":76181,"h":76181,"l":76090,"c":76090,"v":352.91,"qv":26868112.5631,"trades":9313,"takerBuyQv":12548749.2784},{"t":1789611600,"o":76090.1,"h":76093.6,"l":76015,"c":76089.3,"v":683.671,"qv":51999346.6814,"trades":11285,"takerBuyQv":26982496.7366},{"t":1789611900,"o":76089.4,"h":76180,"l":76089.3,"c":76148,"v":368.498,"qv":28058557.2402,"trades":7159,"takerBuyQv":17799347.8205},{"t":1789612200,"o":76148,"h":76231.8,"l":76118,"c":76223.9,"v":351.926,"qv":26806612.7215,"trades":9084,"takerBuyQv":15423951.1783},{"t":1789612500,"o":76223.9,"h":76404.1,"l":76207.4,"c":76362.5,"v":707.125,"qv":53974021.9017,"trades":12026,"takerBuyQv":36201342.2395},{"t":1789612800,"o":76362.5,"h":76417,"l":76338.2,"c":76387.9,"v":354.622,"qv":27089718.1695,"trades":7931,"takerBuyQv":16959366.0443},{"t":1789613100,"o":76388,"h":76417,"l":76325.7,"c":76407.7,"v":314.454,"qv":24013412.5456,"trades":7927,"takerBuyQv":12536704.5663},{"t":1789613400,"o":76407.7,"h":76456.4,"l":76296.8,"c":76326.2,"v":510.587,"qv":38999508.5098,"trades":10501,"takerBuyQv":12198267.2038},{"t":1789613700,"o":76326.2,"h":76372.9,"l":76320,"c":76343.2,"v":121.713,"qv":9291835.2711,"trades":5357,"takerBuyQv":4938097.8765},{"t":1789614000,"o":76343.2,"h":76446.5,"l":76338.2,"c":76427.5,"v":141.993,"qv":10846177.3214,"trades":7508,"takerBuyQv":6866271.5136},{"t":1789614300,"o":76427.6,"h":76471.7,"l":76400,"c":76407.3,"v":261.967,"qv":20024664.6148,"trades":8666,"takerBuyQv":8999287.7962},{"t":1789614600,"o":76407.4,"h":76407.4,"l":76372.9,"c":76405.2,"v":113.799,"qv":8693281.6806,"trades":4247,"takerBuyQv":5078284.1403},{"t":1789614900,"o":76405.2,"h":76430.4,"l":76380,"c":76393.2,"v":178.522,"qv":13639734.2451,"trades":4583,"takerBuyQv":5075141.9623},{"t":1789615200,"o":76393.1,"h":76457.4,"l":76391.8,"c":76457.4,"v":173.87,"qv":13287990.5856,"trades":4549,"takerBuyQv":6330300.8194},{"t":1789615500,"o":76457.4,"h":76498.5,"l":76429.2,"c":76464.9,"v":192.689,"qv":14732518.1915,"trades":6044,"takerBuyQv":9758877.3605},{"t":1789615800,"o":76464.8,"h":76505.4,"l":76406.3,"c":76469.8,"v":295.485,"qv":22594170.4354,"trades":8174,"takerBuyQv":7870462.3694},{"t":1789616100,"o":76469.8,"h":76500,"l":76450,"c":76470.4,"v":127.279,"qv":9733428.3289,"trades":4244,"takerBuyQv":4384139.9681},{"t":1789616400,"o":76470.4,"h":76489.8,"l":76420,"c":76447.3,"v":92.408,"qv":7065102.3266,"trades":4021,"takerBuyQv":2796334.8099},{"t":1789616700,"o":76447.4,"h":76475,"l":76419.8,"c":76433.1,"v":142.027,"qv":10856922.8532,"trades":4070,"takerBuyQv":3617691.7023}],"openInterest":[{"t":1789467000,"oi":104933.742,"oiValue":8080344307.708465},{"t":1789467300,"oi":104991.542,"oiValue":8081083497.0438},{"t":1789467600,"oi":105012.905,"oiValue":8080879793.185683},{"t":1789467900,"oi":105020.518,"oiValue":8085076214.189314},{"t":1789468200,"oi":105061.984,"oiValue":8074874978.6688},{"t":1789468500,"oi":105045.73,"oiValue":8081311565.308516},{"t":1789468800,"oi":105186.028,"oiValue":8090078304.1388},{"t":1789469100,"oi":105275.613,"oiValue":8109390996.9513},{"t":1789469400,"oi":105287.602,"oiValue":8116758083.648635},{"t":1789469700,"oi":105249.209,"oiValue":8101652587.0631},{"t":1789470000,"oi":105450.208,"oiValue":8122165185.9296},{"t":1789470300,"oi":105501.934,"oiValue":8131336148.229727},{"t":1789470600,"oi":105459.485,"oiValue":8139778328.061511},{"t":1789470900,"oi":105522.075,"oiValue":8125294744.8675},{"t":1789471200,"oi":105525.118,"oiValue":8129564176.242611},{"t":1789471500,"oi":105560.683,"oiValue":8121300590.5367},{"t":1789471800,"oi":105580.736,"oiValue":8126286939.936463},{"t":1789472100,"oi":105566.985,"oiValue":8117660417.342422},{"t":1789472400,"oi":105510.713,"oiValue":8111885187.9373},{"t":1789472700,"oi":105513.777,"oiValue":8113830077.8791},{"t":1789473000,"oi":105555.316,"oiValue":8107828710.726457},{"t":1789473300,"oi":105552.777,"oiValue":8113219206.6057},{"t":1789473600,"oi":105594.034,"oiValue":8120595913.7435055},{"t":1789473900,"oi":105612.813,"oiValue":8123103899.082},{"t":1789474200,"oi":105660.855,"oiValue":8117775808.697576},{"t":1789474500,"oi":105774.223,"oiValue":8133233864.6052},{"t":1789474800,"oi":105862.112,"oiValue":8143866335.802137},{"t":1789475100,"oi":105884.504,"oiValue":8143523910.349712},{"t":1789475400,"oi":105905.641,"oiValue":8143351501.287736},{"t":1789475700,"oi":105885.482,"oiValue":8144361853.3494},{"t":1789476000,"oi":105905.894,"oiValue":8146565138.252761},{"t":1789476300,"oi":105866.492,"oiValue":8142855055.679239},{"t":1789476600,"oi":105862.594,"oiValue":8148371148.442021},{"t":1789476900,"oi":106059.274,"oiValue":8176226097.8614},{"t":1789477200,"oi":106032.455,"oiValue":8156335939.742456},{"t":1789477500,"oi":106110.067,"oiValue":8173428764.240246},{"t":1789477800,"oi":106293.112,"oiValue":8184128926.595837},{"t":1789478100,"oi":106291.433,"oiValue":8179965471.6707},{"t":1789478400,"oi":106289.693,"oiValue":8175197334.3099},{"t":1789478700,"oi":106290.601,"oiValue":8174374702.692397},{"t":1789479000,"oi":106391.67,"oiValue":8183150826.700254},{"t":1789479300,"oi":106222.838,"oiValue":8152288657.838046},{"t":1789479600,"oi":106463.946,"oiValue":8121568089.949433},{"t":1789479900,"oi":106775.686,"oiValue":8157977790.95796},{"t":1789480200,"oi":107084.261,"oiValue":8172666460.279418},{"t":1789480500,"oi":107166.712,"oiValue":8164710287.144},{"t":1789480800,"oi":107291.565,"oiValue":8217762015.707044},{"t":1789481100,"oi":107178.979,"oiValue":8189481478.0026},{"t":1789481400,"oi":107410.872,"oiValue":8215121746.854482},{"t":1789481700,"oi":107438.481,"oiValue":8206151178.78},{"t":1789482000,"oi":107467.989,"oiValue":8205535604.5137},{"t":1789482300,"oi":107384.998,"oiValue":8201889606.303288},{"t":1789482600,"oi":107421.95,"oiValue":8197927598.64},{"t":1789482900,"oi":107531.886,"oiValue":8188488599.7684},{"t":1789483200,"oi":106881.877,"oiValue":8105336690.95055},{"t":1789483500,"oi":107337.434,"oiValue":8144785959.4068},{"t":1789483800,"oi":107459.151,"oiValue":8135475158.44576},{"t":1789484100,"oi":107758.211,"oiValue":8177438554.13336},{"t":1789484400,"oi":107775.103,"oiValue":8181006214.586245},{"t":1789484700,"oi":107909.396,"oiValue":8202819064.4568},{"t":1789485000,"oi":107882.402,"oiValue":8199386199.206},{"t":1789485300,"oi":107779.948,"oiValue":8189530012.8424},{"t":1789485600,"oi":107711.205,"oiValue":8184638020.292974},{"t":1789485900,"oi":107671.458,"oiValue":8216822769.481347},{"t":1789486200,"oi":107681.753,"oiValue":8217664142.683202},{"t":1789486500,"oi":107815.648,"oiValue":8234301518.7872},{"t":1789486800,"oi":107890.119,"oiValue":8242049860.767},{"t":1789487100,"oi":108004.076,"oiValue":8251986624.3344},{"t":1789487400,"oi":108124.345,"oiValue":8265600781.689762},{"t":1789487700,"oi":108156.703,"oiValue":8264653856.0311},{"t":1789488000,"oi":108240.27,"oiValue":8278075137.249},{"t":1789488300,"oi":108351.043,"oiValue":8284035788.140407},{"t":1789488600,"oi":108290.986,"oiValue":8262060776.87},{"t":1789488900,"oi":108193.522,"oiValue":8249366555.8208},{"t":1789489200,"oi":108142.379,"oiValue":8258033230.6254},{"t":1789489500,"oi":108169.725,"oiValue":8269584908.1794815},{"t":1789489800,"oi":108195.136,"oiValue":8270793239.7888},{"t":1789490100,"oi":108192.136,"oiValue":8258719773.368777},{"t":1789490400,"oi":108181.419,"oiValue":8258569526.46},{"t":1789490700,"oi":108211.613,"oiValue":8261015211.5169},{"t":1789491000,"oi":108228.406,"oiValue":8264656590.2186},{"t":1789491300,"oi":108176.694,"oiValue":8270380382.61224},{"t":1789491600,"oi":108191.424,"oiValue":8260891264.6656},{"t":1789491900,"oi":108153.717,"oiValue":8248916842.187499},{"t":1789492200,"oi":108072.497,"oiValue":8234888074.258814},{"t":1789492500,"oi":107941.25,"oiValue":8229722787.010306},{"t":1789492800,"oi":107902.067,"oiValue":8225676693.1976},{"t":1789493100,"oi":107906.639,"oiValue":8236827435.560116},{"t":1789493400,"oi":107934.228,"oiValue":8257524208.63639},{"t":1789493700,"oi":107621.2,"oiValue":8275456839.16},{"t":1789494000,"oi":107199.562,"oiValue":8247488006.752603},{"t":1789494300,"oi":107013.278,"oiValue":8211695991.3134},{"t":1789494600,"oi":107156.865,"oiValue":8246928009.62674},{"t":1789494900,"oi":107326.46,"oiValue":8265605784.408908},{"t":1789495200,"oi":107284.825,"oiValue":8253539600.5575},{"t":1789495500,"oi":107158.601,"oiValue":8235020612.3889},{"t":1789495800,"oi":107166.167,"oiValue":8238420521.3584},{"t":1789496100,"oi":107085.059,"oiValue":8228907166.868633},{"t":1789496400,"oi":107054.739,"oiValue":8203043680.41027},{"t":1789496700,"oi":107000.524,"oiValue":8199331330.813851},{"t":1789497000,"oi":107208.588,"oiValue":8240555954.0436},{"t":1789497300,"oi":107170.385,"oiValue":8225921195.964125},{"t":1789497600,"oi":106926.399,"oiValue":8163804142.75698},{"t":1789497900,"oi":107433.304,"oiValue":8139920770.95943},{"t":1789498200,"oi":107641.172,"oiValue":8072065308.866},{"t":1789498500,"oi":107680.782,"oiValue":8168201095.1574},{"t":1789498800,"oi":108353.006,"oiValue":8232720268.465125},{"t":1789499100,"oi":108005.79,"oiValue":8217811135.758883},{"t":1789499400,"oi":108002.236,"oiValue":8207817167.826743},{"t":1789499700,"oi":108066.884,"oiValue":8206847724.7932},{"t":1789500000,"oi":108120.77,"oiValue":8232027597.774738},{"t":1789500300,"oi":108115.927,"oiValue":8227297696.919},{"t":1789500600,"oi":108162.357,"oiValue":8208214131.7803},{"t":1789500900,"oi":108255.822,"oiValue":8215819625.679074},{"t":1789501200,"oi":108260.939,"oiValue":8227831364},{"t":1789501500,"oi":108209.452,"oiValue":8210952197.5409775},{"t":1789501800,"oi":108214.887,"oiValue":8214050997.735},{"t":1789502100,"oi":108190.047,"oiValue":8224445087.8695},{"t":1789502400,"oi":108107.52,"oiValue":8231284951.296},{"t":1789502700,"oi":108099.699,"oiValue":8219652482.6523},{"t":1789503000,"oi":108052.077,"oiValue":8204956077.4104},{"t":1789503300,"oi":108053.216,"oiValue":8212817322.922085},{"t":1789503600,"oi":108062.061,"oiValue":8201356534.3147335},{"t":1789503900,"oi":108034.314,"oiValue":8199501936.5208},{"t":1789504200,"oi":107955.754,"oiValue":8172606831.7882},{"t":1789504500,"oi":107941.521,"oiValue":8167265656.6398},{"t":1789504800,"oi":108042.746,"oiValue":8180629381.7836},{"t":1789505100,"oi":108133.564,"oiValue":8199962798.5352},{"t":1789505400,"oi":108046.495,"oiValue":8208648778.5835},{"t":1789505700,"oi":108108.929,"oiValue":8211924783.510333},{"t":1789506000,"oi":108104.736,"oiValue":8205506652.198729},{"t":1789506300,"oi":108102.117,"oiValue":8188735362.75},{"t":1789506600,"oi":108108.003,"oiValue":8186629878.3792},{"t":1789506900,"oi":108221.172,"oiValue":8206952578.62},{"t":1789507200,"oi":108193.767,"oiValue":8208866670.4473},{"t":1789507500,"oi":108197.43,"oiValue":8198784391.279885},{"t":1789507800,"oi":108169.475,"oiValue":8182912614.275},{"t":1789508100,"oi":108159.46,"oiValue":8179818745.204},{"t":1789508400,"oi":108230.094,"oiValue":8186718201.23581},{"t":1789508700,"oi":108226.965,"oiValue":8193960924.4185},{"t":1789509000,"oi":108235.413,"oiValue":8184188283.3711},{"t":1789509300,"oi":108082.503,"oiValue":8165254812.8895},{"t":1789509600,"oi":108078.021,"oiValue":8153680408.316724},{"t":1789509900,"oi":108074.79,"oiValue":8156528626.546692},{"t":1789510200,"oi":108081.535,"oiValue":8145932362.494},{"t":1789510500,"oi":108086.154,"oiValue":8144252848.493805},{"t":1789510800,"oi":107742.951,"oiValue":8098057165.8159},{"t":1789511100,"oi":107621.058,"oiValue":8092772460.7357},{"t":1789511400,"oi":107468.368,"oiValue":8109294378.36},{"t":1789511700,"oi":107579.061,"oiValue":8130775728.07387},{"t":1789512000,"oi":107614.426,"oiValue":8134929588.9458},{"t":1789512300,"oi":107617.131,"oiValue":8133541335.2835},{"t":1789512600,"oi":107613.619,"oiValue":8142562958.9112},{"t":1789512900,"oi":107551.71,"oiValue":8141906003.464312},{"t":1789513200,"oi":107565.1,"oiValue":8135363643.2},{"t":1789513500,"oi":107546.333,"oiValue":8145483227.720916},{"t":1789513800,"oi":107445.398,"oiValue":8144350423.8602},{"t":1789514100,"oi":107417.737,"oiValue":8148408759.1564},{"t":1789514400,"oi":107338.18,"oiValue":8147150336.906},{"t":1789514700,"oi":107362.929,"oiValue":8142018028.8156},{"t":1789515000,"oi":107374.809,"oiValue":8128364775.929755},{"t":1789515300,"oi":107430.724,"oiValue":8126339293.362374},{"t":1789515600,"oi":107459.257,"oiValue":8118955211.5266},{"t":1789515900,"oi":107446.454,"oiValue":8127679566.376},{"t":1789516200,"oi":107472.478,"oiValue":8127870876.826756},{"t":1789516500,"oi":107441.39,"oiValue":8128667766.384865},{"t":1789516800,"oi":107491.942,"oiValue":8126390815.2},{"t":1789517100,"oi":107527.812,"oiValue":8141651082.8604},{"t":1789517400,"oi":107492.93,"oiValue":8132743095.112},{"t":1789517700,"oi":107490.929,"oiValue":8133274763.887576},{"t":1789518000,"oi":107504.414,"oiValue":8143255102.1134},{"t":1789518300,"oi":107474.756,"oiValue":8145427650.45581},{"t":1789518600,"oi":107497.124,"oiValue":8150603937.0784},{"t":1789518900,"oi":107500.411,"oiValue":8145332715.103972},{"t":1789519200,"oi":107486.811,"oiValue":8155954244.6752825},{"t":1789519500,"oi":107419.783,"oiValue":8139748309.406415},{"t":1789519800,"oi":107475.443,"oiValue":8147010919.505406},{"t":1789520100,"oi":107489.753,"oiValue":8136834565.4211},{"t":1789520400,"oi":107507.247,"oiValue":8142564049.468545},{"t":1789520700,"oi":107559.636,"oiValue":8140263835.9704},{"t":1789521000,"oi":107536.95,"oiValue":8143020464.85},{"t":1789521300,"oi":107630.693,"oiValue":8153996493.563177},{"t":1789521600,"oi":107644.786,"oiValue":8156536076.1422},{"t":1789521900,"oi":107753.013,"oiValue":8179078654.1754},{"t":1789522200,"oi":107723.517,"oiValue":8170219676.16969},{"t":1789522500,"oi":107741.501,"oiValue":8151267408.951881},{"t":1789522800,"oi":107785.748,"oiValue":8140329074.900327},{"t":1789523100,"oi":107808.439,"oiValue":8153416941.197444},{"t":1789523400,"oi":107836.461,"oiValue":8147680863.6699},{"t":1789523700,"oi":107746.73,"oiValue":8128825534.573246},{"t":1789524000,"oi":107802.512,"oiValue":8135316568.08},{"t":1789524300,"oi":107808.826,"oiValue":8150207094.1262},{"t":1789524600,"oi":107826.003,"oiValue":8150083864.008817},{"t":1789524900,"oi":107915.257,"oiValue":8161562603.921786},{"t":1789525200,"oi":107899.861,"oiValue":8178723450.409388},{"t":1789525500,"oi":107917.45,"oiValue":8181937413.165624},{"t":1789525800,"oi":108006.006,"oiValue":8199448755.0996},{"t":1789526100,"oi":107938.925,"oiValue":8203358300},{"t":1789526400,"oi":107873.817,"oiValue":8201816183.5390005},{"t":1789526700,"oi":107948.511,"oiValue":8196541235.0811},{"t":1789527000,"oi":107934.284,"oiValue":8199674599.033674},{"t":1789527300,"oi":107925.987,"oiValue":8190829857.124204},{"t":1789527600,"oi":107926.27,"oiValue":8186760406.792131},{"t":1789527900,"oi":108039.455,"oiValue":8202128540.7445},{"t":1789528200,"oi":107978.816,"oiValue":8186241168.9344},{"t":1789528500,"oi":107956.005,"oiValue":8196427885.682886},{"t":1789528800,"oi":108048.987,"oiValue":8211302359.636244},{"t":1789529100,"oi":108083.845,"oiValue":8214361411.6155},{"t":1789529400,"oi":108089.261,"oiValue":8195630782.759796},{"t":1789529700,"oi":108082.7,"oiValue":8195354970.921898},{"t":1789530000,"oi":108035.743,"oiValue":8186203157.9133},{"t":1789530300,"oi":108064.17,"oiValue":8187009666.188145},{"t":1789530600,"oi":108038.014,"oiValue":8186375238.6234},{"t":1789530900,"oi":108041.645,"oiValue":8182183451.569797},{"t":1789531200,"oi":108053.503,"oiValue":8190058437.040337},{"t":1789531500,"oi":108014.622,"oiValue":8196267147.631596},{"t":1789531800,"oi":107971.947,"oiValue":8186562587.8764},{"t":1789532100,"oi":107956.913,"oiValue":8189462445.898322},{"t":1789532400,"oi":107970.644,"oiValue":8184327807.255266},{"t":1789532700,"oi":108003.165,"oiValue":8202265452.72792},{"t":1789533000,"oi":107936.361,"oiValue":8187253793.15382},{"t":1789533300,"oi":107920.294,"oiValue":8188261952.273615},{"t":1789533600,"oi":107929.794,"oiValue":8196548065.811027},{"t":1789533900,"oi":107897.598,"oiValue":8188780302.612},{"t":1789534200,"oi":107913.8,"oiValue":8187225761.16},{"t":1789534500,"oi":107852.203,"oiValue":8174754793.3677},{"t":1789534800,"oi":107752.868,"oiValue":8170734638.349149},{"t":1789535100,"oi":107614.424,"oiValue":8144065902.3568},{"t":1789535400,"oi":107611.907,"oiValue":8151743227.070325},{"t":1789535700,"oi":107609.615,"oiValue":8152827764.202656},{"t":1789536000,"oi":107601.558,"oiValue":8160310675.509876},{"t":1789536300,"oi":107585.269,"oiValue":8160762236.1991},{"t":1789536600,"oi":107576.441,"oiValue":8159565473.409},{"t":1789536900,"oi":107692.213,"oiValue":8168022610.38009},{"t":1789537200,"oi":107692.484,"oiValue":8172013968.141316},{"t":1789537500,"oi":107689.917,"oiValue":8176356948.225},{"t":1789537800,"oi":107668.501,"oiValue":8170144260.2824},{"t":1789538100,"oi":107629.541,"oiValue":8165013765.2502},{"t":1789538400,"oi":107598.837,"oiValue":8169721456.2012},{"t":1789538700,"oi":107606.605,"oiValue":8172020315.904737},{"t":1789539000,"oi":107596.643,"oiValue":8174558114.9463},{"t":1789539300,"oi":107654.023,"oiValue":8179105639.455473},{"t":1789539600,"oi":107698.567,"oiValue":8181860134.99},{"t":1789539900,"oi":107710.472,"oiValue":8172311210.481865},{"t":1789540200,"oi":107686.921,"oiValue":8171875843.5455},{"t":1789540500,"oi":107650.279,"oiValue":8171240024.409108},{"t":1789540800,"oi":107606.667,"oiValue":8158187040.951658},{"t":1789541100,"oi":107603.072,"oiValue":8166661908.9782295},{"t":1789541400,"oi":107620.692,"oiValue":8172646367.956101},{"t":1789541700,"oi":107596.678,"oiValue":8166727735.8814},{"t":1789542000,"oi":107573.257,"oiValue":8175959192.976788},{"t":1789542300,"oi":107488.191,"oiValue":8173563275.9265},{"t":1789542600,"oi":107566.95,"oiValue":8165529084.785311},{"t":1789542900,"oi":107585.804,"oiValue":8159739710.472292},{"t":1789543200,"oi":107605.812,"oiValue":8154303869.8728},{"t":1789543500,"oi":107630.519,"oiValue":8158592644.623936},{"t":1789543800,"oi":107596.105,"oiValue":8153815750.2785},{"t":1789544100,"oi":107593.88,"oiValue":8153613052.90593},{"t":1789544400,"oi":107549.635,"oiValue":8155843735.8455},{"t":1789544700,"oi":107512.165,"oiValue":8147529892.896},{"t":1789545000,"oi":107494.035,"oiValue":8150294478.3315},{"t":1789545300,"oi":107475.737,"oiValue":8141620252.5347},{"t":1789545600,"oi":107416.549,"oiValue":8134254318.0526905},{"t":1789545900,"oi":107433.17,"oiValue":8124880577.541},{"t":1789546200,"oi":107401.428,"oiValue":8108643291.355579},{"t":1789546500,"oi":107412.048,"oiValue":8108277714.6048},{"t":1789546800,"oi":107423.659,"oiValue":8107639527.5365},{"t":1789547100,"oi":107384.726,"oiValue":8094123722.25},{"t":1789547400,"oi":107306.554,"oiValue":8092684729.741},{"t":1789547700,"oi":107299.773,"oiValue":8095885902.6003},{"t":1789548000,"oi":107312.806,"oiValue":8102717804.7136},{"t":1789548300,"oi":107339.739,"oiValue":8106345117.590718},{"t":1789548600,"oi":107346.675,"oiValue":8107529384.055},{"t":1789548900,"oi":107350.982,"oiValue":8114521173.1034},{"t":1789549200,"oi":107332.752,"oiValue":8125062272.324416},{"t":1789549500,"oi":107306.07,"oiValue":8138543034.294},{"t":1789549800,"oi":107133.582,"oiValue":8123457421.941},{"t":1789550100,"oi":107060.437,"oiValue":8110384817.0224},{"t":1789550400,"oi":107049.396,"oiValue":8111557556.569627},{"t":1789550700,"oi":107049.027,"oiValue":8117659949.333084},{"t":1789551000,"oi":107064.232,"oiValue":8115243950.7128},{"t":1789551300,"oi":107062.024,"oiValue":8118052913.2168},{"t":1789551600,"oi":107061.848,"oiValue":8123259784.902609},{"t":1789551900,"oi":107083.543,"oiValue":8126409452.9555},{"t":1789552200,"oi":107027.425,"oiValue":8123400588.992561},{"t":1789552500,"oi":107031.4,"oiValue":8128799360.92},{"t":1789552800,"oi":107028.953,"oiValue":8129986358.420126},{"t":1789553100,"oi":106957.593,"oiValue":8125846429.9518},{"t":1789553400,"oi":106903.029,"oiValue":8122022907.292614},{"t":1789553700,"oi":106956.542,"oiValue":8119262813.600812},{"t":1789554000,"oi":106931.019,"oiValue":8123913078.8946},{"t":1789554300,"oi":106900.256,"oiValue":8113048553.233481},{"t":1789554600,"oi":106942.333,"oiValue":8121917281.6511},{"t":1789554900,"oi":106975.726,"oiValue":8123629065.246281},{"t":1789555200,"oi":107003.892,"oiValue":8126036064.318},{"t":1789555500,"oi":107019.41,"oiValue":8128894729.252},{"t":1789555800,"oi":107016.076,"oiValue":8125280859.010176},{"t":1789556100,"oi":107009.095,"oiValue":8121201879.119928},{"t":1789556400,"oi":107132.06,"oiValue":8133294583.904},{"t":1789556700,"oi":107122.391,"oiValue":8134735113.4317},{"t":1789557000,"oi":107099.796,"oiValue":8129393275.2160015},{"t":1789557300,"oi":107095.442,"oiValue":8126626434.841927},{"t":1789557600,"oi":107009.956,"oiValue":8125148248.1284},{"t":1789557900,"oi":107020.771,"oiValue":8121132080.3327},{"t":1789558200,"oi":107017.778,"oiValue":8127596518.409749},{"t":1789558500,"oi":107016.553,"oiValue":8133258028},{"t":1789558800,"oi":107015.833,"oiValue":8132883653.257488},{"t":1789559100,"oi":106693.732,"oiValue":8131075968.854},{"t":1789559400,"oi":106671.39,"oiValue":8128071905.247},{"t":1789559700,"oi":106617.042,"oiValue":8123333678.9514},{"t":1789560000,"oi":106614.115,"oiValue":8125415943.452766},{"t":1789560300,"oi":106712.901,"oiValue":8137986951.234017},{"t":1789560600,"oi":106671.124,"oiValue":8122682286.219373},{"t":1789560900,"oi":106520.736,"oiValue":8104726067.2224},{"t":1789561200,"oi":106503.946,"oiValue":8102298342.3446},{"t":1789561500,"oi":106362.28,"oiValue":8079847280.542642},{"t":1789561800,"oi":106376.926,"oiValue":8074934162.6562},{"t":1789562100,"oi":106281.093,"oiValue":8076087694.884},{"t":1789562400,"oi":106300.203,"oiValue":8071177689.088647},{"t":1789562700,"oi":106304.561,"oiValue":8071190229.53498},{"t":1789563000,"oi":106303.137,"oiValue":8077815925.9245},{"t":1789563300,"oi":106422.824,"oiValue":8080940455.749894},{"t":1789563600,"oi":106427.018,"oiValue":8081375971.303},{"t":1789563900,"oi":106594.986,"oiValue":8070253092.567},{"t":1789564200,"oi":106594.586,"oiValue":8070297424.9772},{"t":1789564500,"oi":106594.527,"oiValue":8076070381.4388},{"t":1789564800,"oi":106654.269,"oiValue":8082751114.4574},{"t":1789565100,"oi":106660.677,"oiValue":8077138453.519929},{"t":1789565400,"oi":106658.407,"oiValue":8077902652.912706},{"t":1789565700,"oi":106687.502,"oiValue":8068669088.758},{"t":1789566000,"oi":106657.988,"oiValue":8059073825.565748},{"t":1789566300,"oi":106784.73,"oiValue":8089450710.680028},{"t":1789566600,"oi":106889.062,"oiValue":8105973193.844306},{"t":1789566900,"oi":106916.767,"oiValue":8094336987.5923},{"t":1789567200,"oi":106901.079,"oiValue":8083367849.0166},{"t":1789567500,"oi":106959.394,"oiValue":8079359685.437753},{"t":1789567800,"oi":107049.249,"oiValue":8086011270.817819},{"t":1789568100,"oi":107161.249,"oiValue":8094700759.963199},{"t":1789568400,"oi":107217.266,"oiValue":8098473917.9578},{"t":1789568700,"oi":107219.15,"oiValue":8104974318.29},{"t":1789569000,"oi":107245.535,"oiValue":8127399103.4585},{"t":1789569300,"oi":107267.942,"oiValue":8120151734.031658},{"t":1789569600,"oi":107279.325,"oiValue":8110991824.586355},{"t":1789569900,"oi":107279.914,"oiValue":8124976430.767982},{"t":1789570200,"oi":107331.132,"oiValue":8109414411.3732},{"t":1789570500,"oi":107347.154,"oiValue":8112199850.726381},{"t":1789570800,"oi":107349.76,"oiValue":8121835937.152},{"t":1789571100,"oi":107362.855,"oiValue":8124480062.7005},{"t":1789571400,"oi":107351.863,"oiValue":8128114101.4861},{"t":1789571700,"oi":107374.608,"oiValue":8131618650.8304},{"t":1789572000,"oi":107322.279,"oiValue":8120275462.474662},{"t":1789572300,"oi":107295.839,"oiValue":8122702736.4882},{"t":1789572600,"oi":107298.205,"oiValue":8111983048.16944},{"t":1789572900,"oi":107291.202,"oiValue":8111104107.805788},{"t":1789573200,"oi":107273.78,"oiValue":8121612064.776},{"t":1789573500,"oi":107267.377,"oiValue":8119582648.5396},{"t":1789573800,"oi":107275.046,"oiValue":8130204096.2664},{"t":1789574100,"oi":107357.216,"oiValue":8139459102.5856},{"t":1789574400,"oi":107316.807,"oiValue":8129645202.4359},{"t":1789574700,"oi":107328.016,"oiValue":8129592770.3248},{"t":1789575000,"oi":107310.978,"oiValue":8123808306.824621},{"t":1789575300,"oi":107260.115,"oiValue":8131611636.85001},{"t":1789575600,"oi":107291.374,"oiValue":8138168738.4114},{"t":1789575900,"oi":107343.152,"oiValue":8133246262.16876},{"t":1789576200,"oi":107307.312,"oiValue":8128679114.2368},{"t":1789576500,"oi":107252.459,"oiValue":8121536627.723586},{"t":1789576800,"oi":107296.944,"oiValue":8125244745.667036},{"t":1789577100,"oi":107297.788,"oiValue":8118161528.472828},{"t":1789577400,"oi":107297.474,"oiValue":8125908643.805085},{"t":1789577700,"oi":107291.961,"oiValue":8129237956.930931},{"t":1789578000,"oi":107321.809,"oiValue":8128206324.306794},{"t":1789578300,"oi":107318.268,"oiValue":8130421251.8532},{"t":1789578600,"oi":107347.942,"oiValue":8120747247.459229},{"t":1789578900,"oi":107240.514,"oiValue":8117817360.4122},{"t":1789579200,"oi":107233.749,"oiValue":8118967391.2872},{"t":1789579500,"oi":107225.094,"oiValue":8114237543.4312},{"t":1789579800,"oi":107230.555,"oiValue":8115851785.73},{"t":1789580100,"oi":107206.607,"oiValue":8104755951.417228},{"t":1789580400,"oi":107256.469,"oiValue":8090608781.682708},{"t":1789580700,"oi":107471.675,"oiValue":8107041017.819161},{"t":1789581000,"oi":107435.055,"oiValue":8093931430.0845},{"t":1789581300,"oi":107469.735,"oiValue":8111622152.277},{"t":1789581600,"oi":107550.232,"oiValue":8142550160.942835},{"t":1789581900,"oi":107674.42,"oiValue":8163591030.135912},{"t":1789582200,"oi":108032.751,"oiValue":8232553528.4945345},{"t":1789582500,"oi":107720.443,"oiValue":8162193406.996},{"t":1789582800,"oi":107843.694,"oiValue":8191939601.002516},{"t":1789583100,"oi":107888.158,"oiValue":8186639739.5664},{"t":1789583400,"oi":108093.956,"oiValue":8215810838.5272},{"t":1789583700,"oi":108321.013,"oiValue":8188689459.2545},{"t":1789584000,"oi":108496.829,"oiValue":8221423165.2553},{"t":1789584300,"oi":108532.918,"oiValue":8243335601.1032},{"t":1789584600,"oi":108679.595,"oiValue":8250312067.7233},{"t":1789584900,"oi":108759.112,"oiValue":8214034847.441384},{"t":1789585200,"oi":108737.368,"oiValue":8220088323.8544},{"t":1789585500,"oi":108769.808,"oiValue":8268907482.804527},{"t":1789585800,"oi":108765.053,"oiValue":8256286729.273571},{"t":1789586100,"oi":108721.181,"oiValue":8252676941.9308},{"t":1789586400,"oi":108697.415,"oiValue":8224252943.9885},{"t":1789586700,"oi":108477.106,"oiValue":8178837513.3714},{"t":1789587000,"oi":108110.606,"oiValue":8164772430.5744},{"t":1789587300,"oi":108032.061,"oiValue":8184282074.0319},{"t":1789587600,"oi":107857.018,"oiValue":8174926050.363967},{"t":1789587900,"oi":107994.277,"oiValue":8202154538.7223},{"t":1789588200,"oi":108263.015,"oiValue":8233033879.987745},{"t":1789588500,"oi":108326.62,"oiValue":8238101544.147677},{"t":1789588800,"oi":108166.188,"oiValue":8226871477.0476},{"t":1789589100,"oi":108239.377,"oiValue":8252825472.299089},{"t":1789589400,"oi":108111.975,"oiValue":8232775657.8848915},{"t":1789589700,"oi":108141.661,"oiValue":8238771332.090502},{"t":1789590000,"oi":108188.841,"oiValue":8256593684.1765},{"t":1789590300,"oi":108126.192,"oiValue":8243248937.3616},{"t":1789590600,"oi":108148.694,"oiValue":8239211469.496477},{"t":1789590900,"oi":108201.578,"oiValue":8243903916.285565},{"t":1789591200,"oi":108198.379,"oiValue":8231028939.518464},{"t":1789591500,"oi":108168.43,"oiValue":8230971314.609714},{"t":1789591800,"oi":108124.956,"oiValue":8232415302.57842},{"t":1789592100,"oi":108125.929,"oiValue":8228837325.8018},{"t":1789592400,"oi":108107.937,"oiValue":8232042683.208956},{"t":1789592700,"oi":108096.011,"oiValue":8228246738.1178},{"t":1789593000,"oi":108079.063,"oiValue":8227886139.6892},{"t":1789593300,"oi":108063.667,"oiValue":8221937652.7614},{"t":1789593600,"oi":108054.24,"oiValue":8219301394.242808},{"t":1789593900,"oi":107995.987,"oiValue":8212173465.499295},{"t":1789594200,"oi":107933.68,"oiValue":8207254940.68465},{"t":1789594500,"oi":107951.827,"oiValue":8207739334.5505},{"t":1789594800,"oi":107922.451,"oiValue":8197842661.933268},{"t":1789595100,"oi":107922.974,"oiValue":8194699338.794},{"t":1789595400,"oi":107934.387,"oiValue":8196893532.2571},{"t":1789595700,"oi":107888.759,"oiValue":8198822829.3147},{"t":1789596000,"oi":107896.646,"oiValue":8193477083.2772},{"t":1789596300,"oi":107900.769,"oiValue":8169613456.187162},{"t":1789596600,"oi":107976.336,"oiValue":8176432460.1648},{"t":1789596900,"oi":107892.351,"oiValue":8185235217.1209545},{"t":1789597200,"oi":107868.801,"oiValue":8172550265.2038},{"t":1789597500,"oi":107903.205,"oiValue":8165240538.4395},{"t":1789597800,"oi":107906.202,"oiValue":8171410394.908762},{"t":1789598100,"oi":107915.605,"oiValue":8164570927.485},{"t":1789598400,"oi":107903.276,"oiValue":8172766769.4816},{"t":1789598700,"oi":107912.959,"oiValue":8178140249.648791},{"t":1789599000,"oi":107911.847,"oiValue":8168046154.00864},{"t":1789599300,"oi":107948.943,"oiValue":8163752303.132534},{"t":1789599600,"oi":107932.702,"oiValue":8164785108.194},{"t":1789599900,"oi":107918.837,"oiValue":8169207747.5749},{"t":1789600200,"oi":107916.73,"oiValue":8175874902.985705},{"t":1789600500,"oi":107908.222,"oiValue":8181353203.1294},{"t":1789600800,"oi":107728.045,"oiValue":8188815866.402052},{"t":1789601100,"oi":107745.518,"oiValue":8195324658.773362},{"t":1789601400,"oi":107763.218,"oiValue":8194756925.9138},{"t":1789601700,"oi":107766.135,"oiValue":8200158095.54904},{"t":1789602000,"oi":107747.914,"oiValue":8200051124.419637},{"t":1789602300,"oi":107789.036,"oiValue":8211045395.372},{"t":1789602600,"oi":107835.827,"oiValue":8215828338.2241},{"t":1789602900,"oi":107873.736,"oiValue":8223214895.28},{"t":1789603200,"oi":107918.184,"oiValue":8220613707.108},{"t":1789603500,"oi":107922.458,"oiValue":8228343739.008218},{"t":1789603800,"oi":107937.156,"oiValue":8235605002.8},{"t":1789604100,"oi":107928.24,"oiValue":8234374277.976},{"t":1789604400,"oi":107889.742,"oiValue":8244650986.42916},{"t":1789604700,"oi":107936.076,"oiValue":8251842811.934975},{"t":1789605000,"oi":108028.519,"oiValue":8250786167.144},{"t":1789605300,"oi":108116.556,"oiValue":8261428246.928231},{"t":1789605600,"oi":108135.927,"oiValue":8267089445.335001},{"t":1789605900,"oi":108092.245,"oiValue":8257698069.452856},{"t":1789606200,"oi":108121.158,"oiValue":8258254476.48005},{"t":1789606500,"oi":108113.558,"oiValue":8253843094.6636},{"t":1789606800,"oi":108127.47,"oiValue":8250516800.276614},{"t":1789607100,"oi":108152.437,"oiValue":8241561787.1984},{"t":1789607400,"oi":108173.558,"oiValue":8246383420.594554},{"t":1789607700,"oi":108181.59,"oiValue":8251453413.819},{"t":1789608000,"oi":108237.146,"oiValue":8261469541.68585},{"t":1789608300,"oi":108275.143,"oiValue":8279572807.4097},{"t":1789608600,"oi":108485.145,"oiValue":8310580472.3265},{"t":1789608900,"oi":108311.999,"oiValue":8296850760.1986},{"t":1789609200,"oi":108462.43,"oiValue":8304881495.156},{"t":1789609500,"oi":108444.922,"oiValue":8303150749.3461485},{"t":1789609800,"oi":108399.407,"oiValue":8293725349.0956},{"t":1789610100,"oi":108375.696,"oiValue":8276175050.4576},{"t":1789610400,"oi":108398.962,"oiValue":8274613084.4776},{"t":1789610700,"oi":108390.347,"oiValue":8275288661.4437},{"t":1789611000,"oi":108447.497,"oiValue":8254719818.6484},{"t":1789611300,"oi":108498.089,"oiValue":8265883511.2294},{"t":1789611600,"oi":108487.954,"oiValue":8255500860.126309},{"t":1789611900,"oi":108588.124,"oiValue":8262405202.2856},{"t":1789612200,"oi":108502.409,"oiValue":8262241440.532},{"t":1789612500,"oi":108474.328,"oiValue":8268755677.642941},{"t":1789612800,"oi":108317.126,"oiValue":8271366534.175},{"t":1789613100,"oi":108337.454,"oiValue":8276719948.780656},{"t":1789613400,"oi":108323.516,"oiValue":8277351463.91817},{"t":1789613700,"oi":108251.905,"oiValue":8262456551.411},{"t":1789614000,"oi":108250.105,"oiValue":8264159416.036},{"t":1789614300,"oi":108242.984,"oiValue":8272719011.0632},{"t":1789614600,"oi":108186.629,"oiValue":8266248217.9917},{"t":1789614900,"oi":108200.929,"oiValue":8266550975.6},{"t":1789615200,"oi":108259.07,"oiValue":8270460500.867318},{"t":1789615500,"oi":108256.084,"oiValue":8276998206.838838},{"t":1789615800,"oi":108291.374,"oiValue":8280489083.7726},{"t":1789616100,"oi":108263.726,"oiValue":8278905474.4748},{"t":1789616400,"oi":108264.589,"oiValue":8279036426.6656},{"t":1789616700,"oi":108270.847,"oiValue":8277111510.0944395}]}