{"Response":"Success","Message":"","HasWarning":false,"Type":100,"RateLimit":{},"Data":{"Aggregated":false,"TimeFrom":1778439600,"TimeTo":1779044400,"Data":[{"time":1778439600,"high":81469.56,"low":81140.53,"open":81264.48,"volumefrom":530.14,"volumeto":43134763.12,"close":81418.46,"conversionType":"direct","conversionSymbol":""},{"time":1778443200,"high":81448.21,"low":80279.35,"open":81418.46,"volumefrom":1380.81,"volumeto":111665032.55,"close":80723.23,"conversionType":"direct","conversionSymbol":""},{"time":1778446800,"high":80930.85,"low":80571.96,"open":80723.23,"volumefrom":769.16,"volumeto":62137821.29,"close":80712.85,"conversionType":"direct","conversionSymbol":""},{"time":1778450400,"high":82147.51,"low":80662.41,"open":80712.85,"volumefrom":1876.46,"volumeto":153008495.41,"close":82028.49,"conversionType":"direct","conversionSymbol":""},{"time":1778454000,"high":82452.65,"low":82024.81,"open":82028.49,"volumefrom":1474.02,"volumeto":121271510.07,"close":82193.54,"conversionType":"direct","conversionSymbol":""},{"time":1778457600,"high":82358.57,"low":81262.06,"open":82193.54,"volumefrom":1336.64,"volumeto":109179737.32,"close":81445.53,"conversionType":"direct","conversionSymbol":""},{"time":1778461200,"high":81723.95,"low":81273.49,"open":81445.53,"volumefrom":897.11,"volumeto":73107004.54,"close":81491.06,"conversionType":"direct","conversionSymbol":""},{"time":1778464800,"high":81546.21,"low":81099.05,"open":81491.06,"volumefrom":813.88,"volumeto":66133765.78,"close":81159.18,"conversionType":"direct","conversionSymbol":""},{"time":1778468400,"high":81169.84,"low":80508.78,"open":81159.18,"volumefrom":1147.38,"volumeto":92648410.66,"close":80714.52,"conversionType":"direct","conversionSymbol":""},{"time":1778472000,"high":80858.34,"low":80625.51,"open":80714.52,"volumefrom":399.14,"volumeto":32226592.08,"close":80802.89,"conversionType":"direct","conversionSymbol":""},{"time":1778475600,"high":80958.74,"low":80743.71,"open":80802.89,"volumefrom":421.81,"volumeto":34100112.14,"close":80816.24,"conversionType":"direct","conversionSymbol":""},{"time":1778479200,"high":81026.52,"low":80747.46,"open":80816.24,"volumefrom":322.85,"volumeto":26110619.26,"close":80821.17,"conversionType":"direct","conversionSymbol":""},{"time":1778482800,"high":80823.01,"low":80661.46,"open":80821.17,"volumefrom":280.56,"volumeto":22649113.35,"close":80726.41,"conversionType":"direct","conversionSymbol":""},{"time":1778486400,"high":80846.48,"low":80604.04,"open":80726.41,"volumefrom":331.35,"volumeto":26751621.51,"close":80747.64,"conversionType":"direct","conversionSymbol":""},{"time":1778490000,"high":80980.35,"low":80737.82,"open":80747.64,"volumefrom":318.53,"volumeto":25769793.76,"close":80948.31,"conversionType":"direct","conversionSymbol":""},{"time":1778493600,"high":81183.78,"low":80924.92,"open":80948.31,"volumefrom":603.79,"volumeto":48947957.3,"close":80931.49,"conversionType":"direct","conversionSymbol":""},{"time":1778497200,"high":81180.21,"low":80893.12,"open":80931.49,"volumefrom":310.54,"volumeto":25179739.75,"close":81180.21,"conversionType":"direct","conversionSymbol":""},{"time":1778500800,"high":81336.98,"low":81009.3,"open":81180.21,"volumefrom":856.14,"volumeto":69504054.27,"close":81035.48,"conversionType":"direct","conversionSymbol":""},{"time":1778504400,"high":81306.17,"low":80732.19,"open":81035.48,"volumefrom":1381.69,"volumeto":111946867.57,"close":81036.29,"conversionType":"direct","conversionSymbol":""},{"time":1778508000,"high":81220.02,"low":80426.69,"open":81036.29,"volumefrom":1509.5,"volumeto":122008527.39,"close":80911.11,"conversionType":"direct","conversionSymbol":""},{"time":1778511600,"high":81433.86,"low":80796.29,"open":80911.11,"volumefrom":1163.84,"volumeto":94450430.94,"close":81418.6,"conversionType":"direct","conversionSymbol":""},{"time":1778515200,"high":81900.77,"low":81320.28,"open":81418.6,"volumefrom":1640.41,"volumeto":134015102.84,"close":81556.71,"conversionType":"direct","conversionSymbol":""},{"time":1778518800,"high":82055.56,"low":81346.82,"open":81556.71,"volumefrom":2056.54,"volumeto":168203977.34,"close":81932.03,"conversionType":"direct","conversionSymbol":""},{"time":1778522400,"high":82128.76,"low":81827.19,"open":81932.03,"volumefrom":1904.86,"volumeto":156196044.89,"close":81849.45,"conversionType":"direct","conversionSymbol":""},{"time":1778526000,"high":82080.4,"low":81726.75,"open":81849.45,"volumefrom":1056.1,"volumeto":86520051.38,"close":81952.44,"conversionType":"direct","conversionSymbol":""},{"time":1778529600,"high":82073.1,"low":81746.22,"open":81952.44,"volumefrom":996.8,"volumeto":81663348.51,"close":81811.24,"conversionType":"direct","conversionSymbol":""},{"time":1778533200,"high":81894.03,"low":81582.53,"open":81811.24,"volumefrom":518.96,"volumeto":42411689.93,"close":81812.2,"conversionType":"direct","conversionSymbol":""},{"time":1778536800,"high":81955.23,"low":81722.45,"open":81812.2,"volumefrom":446.55,"volumeto":36538915.37,"close":81820.69,"conversionType":"direct","conversionSymbol":""},{"time":1778540400,"high":81820.84,"low":81587.23,"open":81820.69,"volumefrom":330.11,"volumeto":26974581.24,"close":81728.64,"conversionType":"direct","conversionSymbol":""},{"time":1778544000,"high":81774.86,"low":81463.14,"open":81728.64,"volumefrom":499.97,"volumeto":40792749.93,"close":81533.41,"conversionType":"direct","conversionSymbol":""},{"time":1778547600,"high":81603.48,"low":80692.51,"open":81533.41,"volumefrom":1334.32,"volumeto":108281044.32,"close":81173.82,"conversionType":"direct","conversionSymbol":""},{"time":1778551200,"high":81316.17,"low":81068.59,"open":81173.82,"volumefrom":448.9,"volumeto":36451883.87,"close":81238.97,"conversionType":"direct","conversionSymbol":""},{"time":1778554800,"high":81271.21,"low":81009.62,"open":81238.97,"volumefrom":298.13,"volumeto":24190883.47,"close":81037.56,"conversionType":"direct","conversionSymbol":""},{"time":1778558400,"high":81283.69,"low":80979.55,"open":81037.56,"volumefrom":343.13,"volumeto":27843022.02,"close":81206.86,"conversionType":"direct","conversionSymbol":""},{"time":1778562000,"high":81289.8,"low":81171.94,"open":81206.86,"volumefrom":272.66,"volumeto":22147224.56,"close":81211.23,"conversionType":"direct","conversionSymbol":""},{"time":1778565600,"high":81287.2,"low":80995.66,"open":81211.23,"volumefrom":380.78,"volumeto":30908813.28,"close":81005.79,"conversionType":"direct","conversionSymbol":""},{"time":1778569200,"high":81114.98,"low":80792.09,"open":81005.79,"volumefrom":512.39,"volumeto":41479955.73,"close":80837.69,"conversionType":"direct","conversionSymbol":""},{"time":1778572800,"high":80946.14,"low":80741.57,"open":80837.69,"volumefrom":515.16,"volumeto":41648166.19,"close":80819.69,"conversionType":"direct","conversionSymbol":""},{"time":1778576400,"high":80941.21,"low":80701.39,"open":80819.69,"volumefrom":564.26,"volumeto":45605010.55,"close":80812.75,"conversionType":"direct","conversionSymbol":""},{"time":1778580000,"high":80823.01,"low":80583.63,"open":80812.75,"volumefrom":389.82,"volumeto":31466388.2,"close":80650.33,"conversionType":"direct","conversionSymbol":""},{"time":1778583600,"high":80766.97,"low":80474.02,"open":80650.33,"volumefrom":418.19,"volumeto":33715353.03,"close":80761.19,"conversionType":"direct","conversionSymbol":""},{"time":1778587200,"high":80983.73,"low":80604.01,"open":80761.19,"volumefrom":1046.09,"volumeto":84531300.04,"close":80861.37,"conversionType":"direct","conversionSymbol":""},{"time":1778590800,"high":80909.5,"low":80370.77,"open":80861.37,"volumefrom":1463.66,"volumeto":118058359.05,"close":80437.21,"conversionType":"direct","conversionSymbol":""},{"time":1778594400,"high":80872.14,"low":80364.55,"open":80437.21,"volumefrom":1918.28,"volumeto":154652216.28,"close":80521.02,"conversionType":"direct","conversionSymbol":""},{"time":1778598000,"high":80641.32,"low":80154.87,"open":80521.02,"volumefrom":1218.96,"volumeto":97967887.24,"close":80311.28,"conversionType":"direct","conversionSymbol":""},{"time":1778601600,"high":80402.38,"low":79820.43,"open":80311.28,"volumefrom":1582.87,"volumeto":126835248.53,"close":79975.53,"conversionType":"direct","conversionSymbol":""},{"time":1778605200,"high":80567.11,"low":79931.56,"open":79975.53,"volumefrom":782.45,"volumeto":62841286.45,"close":80498.22,"conversionType":"direct","conversionSymbol":""},{"time":1778608800,"high":80735.73,"low":80405.96,"open":80498.22,"volumefrom":643.66,"volumeto":51857758.2,"close":80654.9,"conversionType":"direct","conversionSymbol":""},{"time":1778612400,"high":80859.8,"low":80654.79,"open":80654.9,"volumefrom":777.18,"volumeto":62766731.98,"close":80823.93,"conversionType":"direct","conversionSymbol":""},{"time":1778616000,"high":80871.57,"low":80623.13,"open":80823.93,"volumefrom":632.47,"volumeto":51078971.35,"close":80679.13,"conversionType":"direct","conversionSymbol":""},{"time":1778619600,"high":80719.08,"low":80480.77,"open":80679.13,"volumefrom":388.72,"volumeto":31334513.25,"close":80573.28,"conversionType":"direct","conversionSymbol":""},{"time":1778623200,"high":80775.32,"low":80571.12,"open":80573.28,"volumefrom":291.92,"volumeto":23550468.36,"close":80643.98,"conversionType":"direct","conversionSymbol":""},{"time":1778626800,"high":80696.57,"low":80422.31,"open":80643.98,"volumefrom":305.29,"volumeto":24594593.69,"close":80485.29,"conversionType":"direct","conversionSymbol":""},{"time":1778630400,"high":80758.11,"low":80397.08,"open":80485.29,"volumefrom":432.51,"volumeto":34864243.64,"close":80700.47,"conversionType":"direct","conversionSymbol":""},{"time":1778634000,"high":81181.45,"low":80661.4,"open":80700.47,"volumefrom":689.15,"volumeto":55820253.23,"close":80984.76,"conversionType":"direct","conversionSymbol":""},{"time":1778637600,"high":81263.92,"low":80920.92,"open":80984.76,"volumefrom":360.58,"volumeto":29231005.85,"close":81039.14,"conversionType":"direct","conversionSymbol":""},{"time":1778641200,"high":81279.44,"low":80972.23,"open":81039.14,"volumefrom":314.67,"volumeto":25522724.72,"close":81239.92,"conversionType":"direct","conversionSymbol":""},{"time":1778644800,"high":81262.76,"low":81107.07,"open":81239.92,"volumefrom":273.54,"volumeto":22208867.12,"close":81215.56,"conversionType":"direct","conversionSymbol":""},{"time":1778648400,"high":81225.11,"low":80972.69,"open":81215.56,"volumefrom":199.98,"volumeto":16215221.27,"close":80995.77,"conversionType":"direct","conversionSymbol":""},{"time":1778652000,"high":81134.11,"low":80952.16,"open":80995.77,"volumefrom":241.22,"volumeto":19548323.54,"close":80959.94,"conversionType":"direct","conversionSymbol":""},{"time":1778655600,"high":81026.47,"low":80870.18,"open":80959.94,"volumefrom":218.78,"volumeto":17706326.32,"close":80998.95,"conversionType":"direct","conversionSymbol":""},{"time":1778659200,"high":81173.81,"low":80917.81,"open":80998.95,"volumefrom":425.32,"volumeto":34472222.24,"close":81163.21,"conversionType":"direct","conversionSymbol":""},{"time":1778662800,"high":81287.55,"low":81103.46,"open":81163.21,"volumefrom":505.79,"volumeto":41074523.24,"close":81254.19,"conversionType":"direct","conversionSymbol":""},{"time":1778666400,"high":81263.85,"low":80783.09,"open":81254.19,"volumefrom":394.63,"volumeto":31957417.85,"close":80783.2,"conversionType":"direct","conversionSymbol":""},{"time":1778670000,"high":80816.39,"low":80472.03,"open":80783.2,"volumefrom":436.54,"volumeto":35186486.4,"close":80474.7,"conversionType":"direct","conversionSymbol":""},{"time":1778673600,"high":80565.63,"low":79826.22,"open":80474.7,"volumefrom":1264.84,"volumeto":101402118.87,"close":80177.79,"conversionType":"direct","conversionSymbol":""},{"time":1778677200,"high":80323.78,"low":79551.69,"open":80177.79,"volumefrom":1973.39,"volumeto":157540425.01,"close":79623.74,"conversionType":"direct","conversionSymbol":""},{"time":1778680800,"high":79869.52,"low":79446.51,"open":79623.74,"volumefrom":1864.62,"volumeto":148582520,"close":79730.94,"conversionType":"direct","conversionSymbol":""},{"time":1778684400,"high":79828.97,"low":78764.58,"open":79730.94,"volumefrom":2165.34,"volumeto":171563784.4,"close":78795.46,"conversionType":"direct","conversionSymbol":""},{"time":1778688000,"high":79197.01,"low":78713.93,"open":78795.46,"volumefrom":2876.11,"volumeto":226947056.03,"close":79072.14,"conversionType":"direct","conversionSymbol":""},{"time":1778691600,"high":79542.32,"low":79071.3,"open":79072.14,"volumefrom":2095.59,"volumeto":166180182.63,"close":79500.3,"conversionType":"direct","conversionSymbol":""},{"time":1778695200,"high":79791.54,"low":79500.16,"open":79500.3,"volumefrom":1452.79,"volumeto":115750640.7,"close":79585.01,"conversionType":"direct","conversionSymbol":""},{"time":1778698800,"high":79618.88,"low":79369.6,"open":79585.01,"volumefrom":1107.97,"volumeto":88078664.94,"close":79614.96,"conversionType":"direct","conversionSymbol":""},{"time":1778702400,"high":79733.63,"low":79586.67,"open":79614.96,"volumefrom":651.65,"volumeto":51901669.76,"close":79680.46,"conversionType":"direct","conversionSymbol":""},{"time":1778706000,"high":79682.34,"low":79308.63,"open":79680.46,"volumefrom":499.57,"volumeto":39689640.04,"close":79367.52,"conversionType":"direct","conversionSymbol":""},{"time":1778709600,"high":79442.33,"low":79195.47,"open":79367.52,"volumefrom":535.74,"volumeto":42489123.8,"close":79399.2,"conversionType":"direct","conversionSymbol":""},{"time":1778713200,"high":79472.93,"low":79200.53,"open":79399.2,"volumefrom":426.93,"volumeto":33867320.66,"close":79290.82,"conversionType":"direct","conversionSymbol":""},{"time":1778716800,"high":79656.35,"low":79283.05,"open":79290.82,"volumefrom":595.77,"volumeto":47363368.86,"close":79551.85,"conversionType":"direct","conversionSymbol":""},{"time":1778720400,"high":79660.6,"low":79385.82,"open":79551.85,"volumefrom":550.59,"volumeto":43796491.09,"close":79577.57,"conversionType":"direct","conversionSymbol":""},{"time":1778724000,"high":79651.03,"low":79203.3,"open":79577.57,"volumefrom":608.06,"volumeto":48333282.94,"close":79339.82,"conversionType":"direct","conversionSymbol":""},{"time":1778727600,"high":79427.74,"low":78893.68,"open":79339.82,"volumefrom":957.35,"volumeto":75770064.34,"close":79011.35,"conversionType":"direct","conversionSymbol":""},{"time":1778731200,"high":79440.81,"low":78951.83,"open":79011.35,"volumefrom":486.21,"volumeto":38533766.68,"close":79422.19,"conversionType":"direct","conversionSymbol":""},{"time":1778734800,"high":79961.98,"low":79344.4,"open":79422.19,"volumefrom":708.89,"volumeto":56454461.15,"close":79785.93,"conversionType":"direct","conversionSymbol":""},{"time":1778738400,"high":79913.61,"low":79735.33,"open":79785.93,"volumefrom":408.71,"volumeto":32627623.76,"close":79782.08,"conversionType":"direct","conversionSymbol":""},{"time":1778742000,"high":79906.73,"low":79674.74,"open":79782.08,"volumefrom":335.92,"volumeto":26804870.8,"close":79715.65,"conversionType":"direct","conversionSymbol":""},{"time":1778745600,"high":79904.67,"low":79605.65,"open":79715.65,"volumefrom":359.19,"volumeto":28654960.03,"close":79788.55,"conversionType":"direct","conversionSymbol":""},{"time":1778749200,"high":79871.52,"low":79541.72,"open":79788.55,"volumefrom":447.6,"volumeto":35651012.72,"close":79596.14,"conversionType":"direct","conversionSymbol":""},{"time":1778752800,"high":79722.1,"low":79385.03,"open":79596.14,"volumefrom":445.14,"volumeto":35423162.5,"close":79542.2,"conversionType":"direct","conversionSymbol":""},{"time":1778756400,"high":79576.27,"low":79197.38,"open":79542.2,"volumefrom":461.83,"volumeto":36643433.95,"close":79220.07,"conversionType":"direct","conversionSymbol":""},{"time":1778760000,"high":79763.86,"low":79201.45,"open":79220.07,"volumefrom":957.7,"volumeto":76189749.29,"close":79747.74,"conversionType":"direct","conversionSymbol":""},{"time":1778763600,"high":80040.63,"low":79650.54,"open":79747.74,"volumefrom":2484.06,"volumeto":198364044.9,"close":79684.62,"conversionType":"direct","conversionSymbol":""},{"time":1778767200,"high":81004.85,"low":79536.62,"open":79684.62,"volumefrom":3653.1,"volumeto":293144821.03,"close":80956.43,"conversionType":"direct","conversionSymbol":""},{"time":1778770800,"high":81333.86,"low":80811.71,"open":80956.43,"volumefrom":2930.54,"volumeto":237540654.04,"close":81301.27,"conversionType":"direct","conversionSymbol":""},{"time":1778774400,"high":81903.35,"low":81089.03,"open":81301.27,"volumefrom":5543.57,"volumeto":451801276.51,"close":81886.18,"conversionType":"direct","conversionSymbol":""},{"time":1778778000,"high":82054.12,"low":81276.24,"open":81886.18,"volumefrom":3019.02,"volumeto":246755047.5,"close":81677.16,"conversionType":"direct","conversionSymbol":""},{"time":1778781600,"high":81973.56,"low":81440.94,"open":81677.16,"volumefrom":3039.6,"volumeto":248584644.68,"close":81585.42,"conversionType":"direct","conversionSymbol":""},{"time":1778785200,"high":81740.28,"low":81332.18,"open":81585.42,"volumefrom":2686.12,"volumeto":218863893.47,"close":81427.53,"conversionType":"direct","conversionSymbol":""},{"time":1778788800,"high":81611.8,"low":81154.62,"open":81427.53,"volumefrom":1605.18,"volumeto":130714221.47,"close":81405.41,"conversionType":"direct","conversionSymbol":""},{"time":1778792400,"high":81522.28,"low":81260.89,"open":81405.41,"volumefrom":516.61,"volumeto":42042567.5,"close":81380.07,"conversionType":"direct","conversionSymbol":""},{"time":1778796000,"high":81551.45,"low":81329.52,"open":81380.07,"volumefrom":415.27,"volumeto":33823580.73,"close":81444.37,"conversionType":"direct","conversionSymbol":""},{"time":1778799600,"high":81445.28,"low":81037.11,"open":81444.37,"volumefrom":625.68,"volumeto":50828064.82,"close":81078.53,"conversionType":"direct","conversionSymbol":""},{"time":1778803200,"high":81647.1,"low":81051.94,"open":81078.53,"volumefrom":845.71,"volumeto":68855804.13,"close":81506.34,"conversionType":"direct","conversionSymbol":""},{"time":1778806800,"high":81604.37,"low":81094.33,"open":81506.34,"volumefrom":667.62,"volumeto":54328679.79,"close":81127.88,"conversionType":"direct","conversionSymbol":""},{"time":1778810400,"high":81339.87,"low":80735.27,"open":81127.88,"volumefrom":1127.98,"volumeto":91368406.56,"close":81285,"conversionType":"direct","conversionSymbol":""},{"time":1778814000,"high":81328.71,"low":80923.46,"open":81285,"volumefrom":510.22,"volumeto":41380386.15,"close":81056.12,"conversionType":"direct","conversionSymbol":""},{"time":1778817600,"high":81091.53,"low":80686.05,"open":81056.12,"volumefrom":471.5,"volumeto":38155828.95,"close":80711.48,"conversionType":"direct","conversionSymbol":""},{"time":1778821200,"high":80868.39,"low":80308.44,"open":80711.48,"volumefrom":1006.58,"volumeto":81069510.83,"close":80349.17,"conversionType":"direct","conversionSymbol":""},{"time":1778824800,"high":80622.48,"low":80309.74,"open":80349.17,"volumefrom":516.13,"volumeto":41532281.49,"close":80577.54,"conversionType":"direct","conversionSymbol":""},{"time":1778828400,"high":80988.17,"low":80556.51,"open":80577.54,"volumefrom":485.89,"volumeto":39261629.31,"close":80820.51,"conversionType":"direct","conversionSymbol":""},{"time":1778832000,"high":80828.8,"low":80413.48,"open":80820.51,"volumefrom":590.33,"volumeto":47596911.11,"close":80638.17,"conversionType":"direct","conversionSymbol":""},{"time":1778835600,"high":80665.52,"low":80360.95,"open":80638.17,"volumefrom":537.48,"volumeto":43272550.56,"close":80481.46,"conversionType":"direct","conversionSymbol":""},{"time":1778839200,"high":80765.42,"low":80407.9,"open":80481.46,"volumefrom":454.9,"volumeto":36646288.86,"close":80708.58,"conversionType":"direct","conversionSymbol":""},{"time":1778842800,"high":80749.19,"low":80587.38,"open":80708.58,"volumefrom":204.57,"volumeto":16496524.43,"close":80620.67,"conversionType":"direct","conversionSymbol":""},{"time":1778846400,"high":80637.15,"low":80327.94,"open":80620.67,"volumefrom":712.48,"volumeto":57328631.74,"close":80380.02,"conversionType":"direct","conversionSymbol":""},{"time":1778850000,"high":80380.2,"low":78650.66,"open":80380.02,"volumefrom":4403.18,"volumeto":349230553.5,"close":78718.67,"conversionType":"direct","conversionSymbol":""},{"time":1778853600,"high":79294.96,"low":78609.32,"open":78718.67,"volumefrom":2520.77,"volumeto":199253715.97,"close":79129.15,"conversionType":"direct","conversionSymbol":""},{"time":1778857200,"high":79346.35,"low":78991.28,"open":79129.15,"volumefrom":1137.51,"volumeto":90046127.13,"close":79123.95,"conversionType":"direct","conversionSymbol":""},{"time":1778860800,"high":79353.08,"low":79104.38,"open":79123.95,"volumefrom":993.47,"volumeto":78694477.21,"close":79268.14,"conversionType":"direct","conversionSymbol":""},{"time":1778864400,"high":79475.28,"low":79197.67,"open":79268.14,"volumefrom":876.51,"volumeto":69537781.76,"close":79432.59,"conversionType":"direct","conversionSymbol":""},{"time":1778868000,"high":79535.62,"low":79134.37,"open":79432.59,"volumefrom":1017.62,"volumeto":80686854.86,"close":79240.27,"conversionType":"direct","conversionSymbol":""},{"time":1778871600,"high":79254.93,"low":79018.47,"open":79240.27,"volumefrom":1098.78,"volumeto":86912700.59,"close":79093.85,"conversionType":"direct","conversionSymbol":""},{"time":1778875200,"high":79181.58,"low":78965.08,"open":79093.85,"volumefrom":579.38,"volumeto":45825455.96,"close":79086.9,"conversionType":"direct","conversionSymbol":""},{"time":1778878800,"high":79169.54,"low":78872.7,"open":79086.9,"volumefrom":361.02,"volumeto":28542263.15,"close":78933.82,"conversionType":"direct","conversionSymbol":""},{"time":1778882400,"high":79109.11,"low":78931.87,"open":78933.82,"volumefrom":367.36,"volumeto":29035361.78,"close":79063.49,"conversionType":"direct","conversionSymbol":""},{"time":1778886000,"high":79117.29,"low":79033.13,"open":79063.49,"volumefrom":420.5,"volumeto":33247728.8,"close":79065.04,"conversionType":"direct","conversionSymbol":""},{"time":1778889600,"high":79185.56,"low":79031.58,"open":79065.04,"volumefrom":376.43,"volumeto":29781056.88,"close":79068.95,"conversionType":"direct","conversionSymbol":""},{"time":1778893200,"high":79139.2,"low":78969.03,"open":79068.95,"volumefrom":354.68,"volumeto":28038404.63,"close":79121.32,"conversionType":"direct","conversionSymbol":""},{"time":1778896800,"high":79163.55,"low":79034.52,"open":79121.32,"volumefrom":286.73,"volumeto":22679530.72,"close":79102.14,"conversionType":"direct","conversionSymbol":""},{"time":1778900400,"high":79143.71,"low":79015.01,"open":79102.14,"volumefrom":432.38,"volumeto":34201636.3,"close":79039.5,"conversionType":"direct","conversionSymbol":""},{"time":1778904000,"high":79093.21,"low":78826.47,"open":79039.5,"volumefrom":311.93,"volumeto":24637215.33,"close":78999.73,"conversionType":"direct","conversionSymbol":""},{"time":1778907600,"high":79004.16,"low":78900.39,"open":78999.73,"volumefrom":204.98,"volumeto":16187167,"close":78986.5,"conversionType":"direct","conversionSymbol":""},{"time":1778911200,"high":79015.48,"low":78426.19,"open":78986.5,"volumefrom":678.37,"volumeto":53392093.9,"close":78607.02,"conversionType":"direct","conversionSymbol":""},{"time":1778914800,"high":78619.75,"low":78023.42,"open":78607.02,"volumefrom":1041.19,"volumeto":81572284.25,"close":78340.94,"conversionType":"direct","conversionSymbol":""},{"time":1778918400,"high":78498.25,"low":78301.77,"open":78340.94,"volumefrom":429.55,"volumeto":33673863.09,"close":78384.46,"conversionType":"direct","conversionSymbol":""},{"time":1778922000,"high":78402.6,"low":77880.48,"open":78384.46,"volumefrom":807.8,"volumeto":63067421.31,"close":78053.08,"conversionType":"direct","conversionSymbol":""},{"time":1778925600,"high":78066.16,"low":77618.9,"open":78053.08,"volumefrom":786.78,"volumeto":61245346.4,"close":77928.97,"conversionType":"direct","conversionSymbol":""},{"time":1778929200,"high":78160.78,"low":77928.91,"open":77928.97,"volumefrom":295.2,"volumeto":23046715.39,"close":78055.41,"conversionType":"direct","conversionSymbol":""},{"time":1778932800,"high":78098.87,"low":77897.01,"open":78055.41,"volumefrom":495.48,"volumeto":38652845.29,"close":77987.1,"conversionType":"direct","conversionSymbol":""},{"time":1778936400,"high":77988.48,"low":77811.49,"open":77987.1,"volumefrom":433.82,"volumeto":33795239.39,"close":77985.8,"conversionType":"direct","conversionSymbol":""},{"time":1778940000,"high":78316.67,"low":77865.47,"open":77985.8,"volumefrom":509.16,"volumeto":39738432.57,"close":78099.41,"conversionType":"direct","conversionSymbol":""},{"time":1778943600,"high":78256.55,"low":78047.98,"open":78099.41,"volumefrom":343.97,"volumeto":26882804.03,"close":78209.42,"conversionType":"direct","conversionSymbol":""},{"time":1778947200,"high":78334.9,"low":78101.07,"open":78209.42,"volumefrom":486.86,"volumeto":38081470.71,"close":78177.39,"conversionType":"direct","conversionSymbol":""},{"time":1778950800,"high":78292.93,"low":78172.13,"open":78177.39,"volumefrom":299.61,"volumeto":23441075.56,"close":78181.65,"conversionType":"direct","conversionSymbol":""},{"time":1778954400,"high":78307.76,"low":78122.67,"open":78181.65,"volumefrom":315.01,"volumeto":24634226.06,"close":78206.71,"conversionType":"direct","conversionSymbol":""},{"time":1778958000,"high":78279,"low":78179.02,"open":78206.71,"volumefrom":195.64,"volumeto":15305726.48,"close":78233.21,"conversionType":"direct","conversionSymbol":""},{"time":1778961600,"high":78291.56,"low":78175.79,"open":78233.21,"volumefrom":217.84,"volumeto":17043405.84,"close":78220.04,"conversionType":"direct","conversionSymbol":""},{"time":1778965200,"high":78277.27,"low":78180.51,"open":78220.04,"volumefrom":227.64,"volumeto":17809705.63,"close":78241.46,"conversionType":"direct","conversionSymbol":""},{"time":1778968800,"high":78251.04,"low":78141.88,"open":78241.46,"volumefrom":142.56,"volumeto":11148132.97,"close":78156.89,"conversionType":"direct","conversionSymbol":""},{"time":1778972400,"high":78233.4,"low":78097.31,"open":78156.89,"volumefrom":196.82,"volumeto":15385691.62,"close":78114.75,"conversionType":"direct","conversionSymbol":""},{"time":1778976000,"high":78210.32,"low":77777.48,"open":78114.75,"volumefrom":376.37,"volumeto":29379915.95,"close":77917.87,"conversionType":"direct","conversionSymbol":""},{"time":1778979600,"high":78084.25,"low":77701.8,"open":77917.87,"volumefrom":615.93,"volumeto":47972927.34,"close":77705.27,"conversionType":"direct","conversionSymbol":""},{"time":1778983200,"high":77910.36,"low":77699.65,"open":77705.27,"volumefrom":391.97,"volumeto":30513138.73,"close":77871.91,"conversionType":"direct","conversionSymbol":""},{"time":1778986800,"high":78061.81,"low":77864.07,"open":77871.91,"volumefrom":236.46,"volumeto":18438009.83,"close":77994.35,"conversionType":"direct","conversionSymbol":""},{"time":1778990400,"high":78175.31,"low":77976.12,"open":77994.35,"volumefrom":236.51,"volumeto":18468952.25,"close":78132.56,"conversionType":"direct","conversionSymbol":""},{"time":1778994000,"high":78292.62,"low":78083.82,"open":78132.56,"volumefrom":186.04,"volumeto":14545450.24,"close":78101.56,"conversionType":"direct","conversionSymbol":""},{"time":1778997600,"high":78178.37,"low":77994.48,"open":78101.56,"volumefrom":149.69,"volumeto":11687274.73,"close":78073.76,"conversionType":"direct","conversionSymbol":""},{"time":1779001200,"high":78183.61,"low":78033.3,"open":78073.76,"volumefrom":122.59,"volumeto":9576122,"close":78153.75,"conversionType":"direct","conversionSymbol":""},{"time":1779004800,"high":78167.47,"low":78007.25,"open":78153.75,"volumefrom":150.82,"volumeto":11775668.17,"close":78063.32,"conversionType":"direct","conversionSymbol":""},{"time":1779008400,"high":78265.24,"low":78051.86,"open":78063.32,"volumefrom":232.84,"volumeto":18188123.75,"close":78225.14,"conversionType":"direct","conversionSymbol":""},{"time":1779012000,"high":78572.78,"low":78217.98,"open":78225.14,"volumefrom":402.56,"volumeto":31570684.29,"close":78434.25,"conversionType":"direct","conversionSymbol":""},{"time":1779015600,"high":78446.01,"low":78271.11,"open":78434.25,"volumefrom":175.18,"volumeto":13727045.7,"close":78385.87,"conversionType":"direct","conversionSymbol":""},{"time":1779019200,"high":78520.97,"low":78312.49,"open":78385.87,"volumefrom":271.97,"volumeto":21323790.92,"close":78340.35,"conversionType":"direct","conversionSymbol":""},{"time":1779022800,"high":78340.9,"low":78151.88,"open":78340.35,"volumefrom":228.4,"volumeto":17871423.26,"close":78183.65,"conversionType":"direct","conversionSymbol":""},{"time":1779026400,"high":78191.79,"low":77823.32,"open":78183.65,"volumefrom":489.58,"volumeto":38191805.97,"close":78026.44,"conversionType":"direct","conversionSymbol":""},{"time":1779030000,"high":78095.18,"low":77892.42,"open":78026.44,"volumefrom":329.55,"volumeto":25706614.63,"close":78022.27,"conversionType":"direct","conversionSymbol":""},{"time":1779033600,"high":78157.91,"low":78000.24,"open":78022.27,"volumefrom":229.92,"volumeto":17950223.15,"close":78008.78,"conversionType":"direct","conversionSymbol":""},{"time":1779037200,"high":78064.69,"low":77825.63,"open":78008.78,"volumefrom":408.9,"volumeto":31872750.24,"close":78062.83,"conversionType":"direct","conversionSymbol":""},{"time":1779040800,"high":78241.35,"low":77980.73,"open":78062.83,"volumefrom":322.68,"volumeto":25208929.91,"close":78233.54,"conversionType":"direct","conversionSymbol":""},{"time":1779044400,"high":78264.04,"low":78201.11,"open":78233.54,"volumefrom":83.28,"volumeto":6514320.43,"close":78213.41,"conversionType":"direct","conversionSymbol":""}]}}