[{"timestamp":1742391000000,"open":76.416,"high":76.516,"low":76.416,"close":76.516,"volume":0.0414000004529953},{"timestamp":1742391060000,"open":76.516,"high":76.516,"low":76.016,"close":76.017,"volume":0.03959999978542328},{"timestamp":1742391120000,"open":76.016,"high":76.017,"low":76.016,"close":76.016,"volume":0.052799999713897705},{"timestamp":1742391180000,"open":76.016,"high":76.157,"low":76.016,"close":76.017,"volume":0.06599999964237213},{"timestamp":1742391240000,"open":76.157,"high":76.206,"low":76.016,"close":76.017,"volume":0.07919999957084656},{"timestamp":1742391300000,"open":76.327,"high":76.327,"low":76.157,"close":76.157,"volume":0.026399999856948853},{"timestamp":1742391360000,"open":76.327,"high":76.507,"low":76.117,"close":76.447,"volume":0.06870000064373016},{"timestamp":1742391420000,"open":76.717,"high":76.726,"low":76.446,"close":76.726,"volume":0.028200000524520874},{"timestamp":1742391480000,"open":76.446,"high":76.446,"low":76.446,"close":76.446,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":76.646,"high":76.747,"low":76.446,"close":76.446,"volume":0.16200000047683716},{"timestamp":1742391660000,"open":76.446,"high":76.447,"low":76.327,"close":76.327,"volume":0.07919999957084656},{"timestamp":1742391720000,"open":76.387,"high":76.597,"low":76.387,"close":76.466,"volume":0.06689999997615814},{"timestamp":1742391840000,"open":76.496,"high":76.496,"low":76.496,"close":76.496,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":76.536,"high":76.587,"low":76.536,"close":76.587,"volume":0.027300000190734863},{"timestamp":1742391960000,"open":76.596,"high":76.596,"low":76.596,"close":76.596,"volume":0.013199999928474426},{"timestamp":1742392020000,"open":76.597,"high":76.777,"low":76.596,"close":76.777,"volume":0.13379999995231628},{"timestamp":1742392080000,"open":76.777,"high":76.927,"low":76.777,"close":76.927,"volume":0.09510000050067902},{"timestamp":1742392140000,"open":76.927,"high":77.086,"low":76.926,"close":77.017,"volume":0.10559999942779541},{"timestamp":1742392200000,"open":77.067,"high":77.127,"low":77.017,"close":77.127,"volume":0.07919999957084656},{"timestamp":1742392260000,"open":77.176,"high":77.177,"low":77.106,"close":77.156,"volume":0.07919999957084656},{"timestamp":1742392320000,"open":77.166,"high":77.227,"low":77.166,"close":77.227,"volume":0.053700000047683716},{"timestamp":1742392380000,"open":77.236,"high":77.237,"low":77.217,"close":77.237,"volume":0.04050000011920929},{"timestamp":1742392440000,"open":77.246,"high":77.247,"low":77.216,"close":77.217,"volume":0.07919999957084656},{"timestamp":1742392500000,"open":77.227,"high":77.227,"low":77.226,"close":77.226,"volume":0.014100000262260437},{"timestamp":1742392560000,"open":77.227,"high":77.227,"low":76.976,"close":76.976,"volume":0.06599999964237213},{"timestamp":1742392620000,"open":76.806,"high":76.967,"low":76.806,"close":76.967,"volume":0.13199999928474426},{"timestamp":1742392680000,"open":76.967,"high":76.967,"low":76.967,"close":76.967,"volume":0.03959999978542328},{"timestamp":1742392740000,"open":76.967,"high":77.056,"low":76.967,"close":77.056,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":76.966,"high":77.097,"low":76.966,"close":77.097,"volume":0.027300000190734863},{"timestamp":1742392860000,"open":76.967,"high":76.967,"low":76.967,"close":76.967,"volume":0.026399999856948853},{"timestamp":1742392920000,"open":77.026,"high":77.026,"low":76.967,"close":76.967,"volume":0.052799999713897705},{"timestamp":1742392980000,"open":76.967,"high":76.967,"low":76.966,"close":76.966,"volume":0.026399999856948853},{"timestamp":1742393160000,"open":76.986,"high":76.997,"low":76.986,"close":76.997,"volume":0.014999999664723873},{"timestamp":1742393220000,"open":76.997,"high":76.997,"low":76.966,"close":76.966,"volume":0.052799999713897705},{"timestamp":1742393280000,"open":76.906,"high":76.906,"low":76.826,"close":76.827,"volume":0.10559999942779541},{"timestamp":1742393340000,"open":76.847,"high":76.857,"low":76.847,"close":76.856,"volume":0.014999999664723873},{"timestamp":1742393400000,"open":76.847,"high":76.847,"low":76.846,"close":76.846,"volume":0.026399999856948853},{"timestamp":1742393460000,"open":76.826,"high":76.827,"low":76.826,"close":76.827,"volume":0.026399999856948853},{"timestamp":1742393520000,"open":76.826,"high":76.826,"low":76.826,"close":76.826,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":76.826,"high":76.827,"low":76.826,"close":76.826,"volume":0.03959999978542328},{"timestamp":1742393640000,"open":76.826,"high":76.867,"low":76.826,"close":76.867,"volume":0.03959999978542328},{"timestamp":1742393700000,"open":76.866,"high":76.987,"low":76.866,"close":76.987,"volume":0.13199999928474426},{"timestamp":1742393760000,"open":76.986,"high":76.986,"low":76.737,"close":76.737,"volume":0.11879999935626984},{"timestamp":1742393820000,"open":76.737,"high":76.787,"low":76.737,"close":76.787,"volume":0.026399999856948853},{"timestamp":1742394000000,"open":76.786,"high":76.846,"low":76.786,"close":76.846,"volume":0.03959999978542328},{"timestamp":1742394060000,"open":76.846,"high":76.846,"low":76.846,"close":76.846,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":76.897,"high":76.897,"low":76.897,"close":76.897,"volume":0.0008999999845400453},{"timestamp":1742394180000,"open":76.846,"high":76.846,"low":76.736,"close":76.736,"volume":0.11460000276565552},{"timestamp":1742394240000,"open":76.786,"high":76.787,"low":76.737,"close":76.756,"volume":0.04050000011920929},{"timestamp":1742394360000,"open":76.756,"high":76.757,"low":76.756,"close":76.757,"volume":0.03959999978542328},{"timestamp":1742394420000,"open":76.787,"high":76.916,"low":76.787,"close":76.916,"volume":0.06689999997615814},{"timestamp":1742394480000,"open":76.916,"high":76.937,"low":76.896,"close":76.897,"volume":0.07919999957084656},{"timestamp":1742394540000,"open":76.896,"high":76.897,"low":76.847,"close":76.847,"volume":0.06599999964237213},{"timestamp":1742394600000,"open":76.907,"high":76.986,"low":76.846,"close":76.986,"volume":0.11969999969005585},{"timestamp":1742394660000,"open":76.986,"high":77.097,"low":76.986,"close":77.097,"volume":0.13289999961853027},{"timestamp":1742394720000,"open":77.087,"high":77.087,"low":76.916,"close":76.917,"volume":0.18060000240802765},{"timestamp":1742394780000,"open":76.917,"high":76.917,"low":76.917,"close":76.917,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":76.947,"high":76.947,"low":76.917,"close":76.917,"volume":0.027300000190734863},{"timestamp":1742394900000,"open":76.956,"high":76.956,"low":76.956,"close":76.956,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":76.916,"high":77.026,"low":76.916,"close":77.026,"volume":0.07500000298023224},{"timestamp":1742395080000,"open":77.027,"high":77.027,"low":77.027,"close":77.027,"volume":0.026399999856948853},{"timestamp":1742395140000,"open":77.056,"high":77.057,"low":76.986,"close":76.986,"volume":0.07590000331401825},{"timestamp":1742395200000,"open":77.006,"high":77.007,"low":77.006,"close":77.007,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":76.986,"high":76.986,"low":76.986,"close":76.986,"volume":0.026399999856948853},{"timestamp":1742395380000,"open":77.007,"high":77.007,"low":77.007,"close":77.007,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":76.986,"high":77.006,"low":76.946,"close":76.946,"volume":0.061799999326467514},{"timestamp":1742395500000,"open":76.946,"high":76.946,"low":76.946,"close":76.946,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":76.947,"high":76.957,"low":76.916,"close":76.916,"volume":0.10559999942779541},{"timestamp":1742395620000,"open":76.916,"high":76.986,"low":76.916,"close":76.947,"volume":0.13289999961853027},{"timestamp":1742395680000,"open":76.967,"high":76.967,"low":76.947,"close":76.957,"volume":0.08009999990463257},{"timestamp":1742395740000,"open":76.977,"high":76.977,"low":76.977,"close":76.977,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":76.977,"high":76.977,"low":76.977,"close":76.977,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":76.977,"high":76.977,"low":76.977,"close":76.977,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":76.976,"high":76.976,"low":76.926,"close":76.927,"volume":0.10199999809265137},{"timestamp":1742395980000,"open":76.977,"high":76.997,"low":76.966,"close":76.966,"volume":0.15839999914169312},{"timestamp":1742396040000,"open":76.977,"high":77.006,"low":76.977,"close":77.006,"volume":0.028200000524520874},{"timestamp":1742396100000,"open":77.016,"high":77.056,"low":77.016,"close":77.037,"volume":0.04050000011920929},{"timestamp":1742396160000,"open":77.016,"high":77.016,"low":77.016,"close":77.016,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":77.016,"high":77.016,"low":77.016,"close":77.016,"volume":0.013199999928474426},{"timestamp":1742396280000,"open":77.036,"high":77.057,"low":77.036,"close":77.057,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":77.036,"high":77.036,"low":77.016,"close":77.016,"volume":0.03959999978542328},{"timestamp":1742396400000,"open":77.047,"high":77.066,"low":77.047,"close":77.047,"volume":0.023099999874830246},{"timestamp":1742396460000,"open":77.096,"high":77.165,"low":77.096,"close":77.117,"volume":0.11969999969005585},{"timestamp":1742396520000,"open":77.137,"high":77.146,"low":77.116,"close":77.146,"volume":0.06599999964237213},{"timestamp":1742396580000,"open":77.147,"high":77.147,"low":77.007,"close":77.017,"volume":0.07500000298023224},{"timestamp":1742396640000,"open":77.016,"high":77.037,"low":77.016,"close":77.037,"volume":0.07919999957084656},{"timestamp":1742396820000,"open":77.037,"high":77.107,"low":77.036,"close":77.076,"volume":0.10740000009536743},{"timestamp":1742396880000,"open":77.126,"high":77.126,"low":77.077,"close":77.117,"volume":0.052799999713897705},{"timestamp":1742396940000,"open":77.146,"high":77.156,"low":77.127,"close":77.127,"volume":0.052799999713897705},{"timestamp":1742397000000,"open":77.116,"high":77.116,"low":77.116,"close":77.116,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":77.156,"high":77.236,"low":77.156,"close":77.227,"volume":0.05460000038146973},{"timestamp":1742397240000,"open":77.216,"high":77.216,"low":77.156,"close":77.156,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":77.156,"high":77.187,"low":77.156,"close":77.187,"volume":0.052799999713897705},{"timestamp":1742397360000,"open":77.186,"high":77.187,"low":77.176,"close":77.177,"volume":0.052799999713897705},{"timestamp":1742397420000,"open":77.157,"high":77.157,"low":77.157,"close":77.157,"volume":0.013199999928474426},{"timestamp":1742397480000,"open":77.157,"high":77.287,"low":77.157,"close":77.277,"volume":0.12780000269412994},{"timestamp":1742397540000,"open":77.276,"high":77.276,"low":77.216,"close":77.216,"volume":0.10140000283718109},{"timestamp":1742397720000,"open":77.186,"high":77.187,"low":77.186,"close":77.187,"volume":0.026399999856948853},{"timestamp":1742397840000,"open":77.146,"high":77.146,"low":77.076,"close":77.076,"volume":0.07919999957084656},{"timestamp":1742397900000,"open":77.137,"high":77.177,"low":77.087,"close":77.177,"volume":0.052799999713897705},{"timestamp":1742397960000,"open":77.167,"high":77.197,"low":77.166,"close":77.167,"volume":0.07500000298023224},{"timestamp":1742398020000,"open":77.176,"high":77.176,"low":77.176,"close":77.176,"volume":0.0008999999845400453},{"timestamp":1742398080000,"open":77.206,"high":77.207,"low":77.176,"close":77.177,"volume":0.10559999942779541},{"timestamp":1742398140000,"open":77.197,"high":77.237,"low":77.167,"close":77.167,"volume":0.094200000166893},{"timestamp":1742398200000,"open":77.116,"high":77.127,"low":77.116,"close":77.127,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":77.126,"high":77.157,"low":77.126,"close":77.156,"volume":0.06599999964237213},{"timestamp":1742398440000,"open":77.156,"high":77.156,"low":77.056,"close":77.056,"volume":0.061799999326467514},{"timestamp":1742398500000,"open":77.107,"high":77.116,"low":77.106,"close":77.107,"volume":0.07919999957084656},{"timestamp":1742398560000,"open":77.127,"high":77.186,"low":77.127,"close":77.186,"volume":0.08100000023841858},{"timestamp":1742398620000,"open":77.197,"high":77.197,"low":77.186,"close":77.186,"volume":0.014100000262260437},{"timestamp":1742398680000,"open":77.227,"high":77.317,"low":77.137,"close":77.306,"volume":0.18240000307559967},{"timestamp":1742398740000,"open":77.317,"high":77.317,"low":77.247,"close":77.247,"volume":0.06360000371932983},{"timestamp":1742398800000,"open":77.226,"high":77.226,"low":77.226,"close":77.226,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":77.247,"high":77.247,"low":77.156,"close":77.156,"volume":0.10140000283718109},{"timestamp":1742398920000,"open":77.156,"high":77.397,"low":77.156,"close":77.397,"volume":0.10649999976158142},{"timestamp":1742398980000,"open":77.406,"high":77.417,"low":77.406,"close":77.417,"volume":0.052799999713897705},{"timestamp":1742399040000,"open":77.357,"high":77.357,"low":77.357,"close":77.357,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":77.356,"high":77.526,"low":77.356,"close":77.477,"volume":0.11969999969005585},{"timestamp":1742399160000,"open":77.507,"high":77.507,"low":77.426,"close":77.426,"volume":0.03959999978542328},{"timestamp":1742399220000,"open":77.477,"high":77.477,"low":77.476,"close":77.476,"volume":0.026399999856948853},{"timestamp":1742399280000,"open":77.487,"high":77.487,"low":77.477,"close":77.477,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":77.477,"high":77.477,"low":77.447,"close":77.456,"volume":0.03959999978542328},{"timestamp":1742399460000,"open":77.427,"high":77.457,"low":77.427,"close":77.457,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":77.477,"high":77.557,"low":77.477,"close":77.557,"volume":0.07590000331401825},{"timestamp":1742399640000,"open":77.606,"high":77.687,"low":77.556,"close":77.687,"volume":0.08190000057220459},{"timestamp":1742399700000,"open":77.647,"high":77.647,"low":77.626,"close":77.626,"volume":0.06599999964237213},{"timestamp":1742399760000,"open":77.627,"high":77.657,"low":77.566,"close":77.656,"volume":0.12240000069141388},{"timestamp":1742399820000,"open":77.637,"high":77.686,"low":77.636,"close":77.677,"volume":0.1347000002861023},{"timestamp":1742399880000,"open":77.716,"high":77.716,"low":77.687,"close":77.687,"volume":0.027300000190734863},{"timestamp":1742399940000,"open":77.696,"high":77.716,"low":77.696,"close":77.716,"volume":0.03959999978542328},{"timestamp":1742400000000,"open":77.796,"high":77.807,"low":77.796,"close":77.807,"volume":0.10649999976158142},{"timestamp":1742400060000,"open":77.777,"high":77.777,"low":77.776,"close":77.776,"volume":0.08820000290870667},{"timestamp":1742400120000,"open":77.796,"high":77.796,"low":77.736,"close":77.756,"volume":0.06599999964237213},{"timestamp":1742400180000,"open":77.747,"high":77.757,"low":77.746,"close":77.746,"volume":0.04050000011920929},{"timestamp":1742400240000,"open":77.766,"high":77.766,"low":77.766,"close":77.766,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":77.756,"high":77.756,"low":77.756,"close":77.756,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":77.757,"high":77.827,"low":77.756,"close":77.827,"volume":0.093299999833107},{"timestamp":1742400420000,"open":77.817,"high":77.817,"low":77.806,"close":77.806,"volume":0.026399999856948853},{"timestamp":1742400480000,"open":77.776,"high":77.777,"low":77.397,"close":77.537,"volume":0.14190000295639038},{"timestamp":1742400540000,"open":77.516,"high":77.537,"low":77.516,"close":77.537,"volume":0.052799999713897705},{"timestamp":1742400600000,"open":77.576,"high":77.577,"low":77.576,"close":77.576,"volume":0.027300000190734863},{"timestamp":1742400660000,"open":77.647,"high":77.647,"low":77.617,"close":77.617,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":77.587,"high":77.607,"low":77.567,"close":77.586,"volume":0.04050000011920929},{"timestamp":1742400780000,"open":77.566,"high":77.577,"low":77.546,"close":77.556,"volume":0.07919999957084656},{"timestamp":1742400840000,"open":77.557,"high":77.557,"low":77.557,"close":77.557,"volume":0.013199999928474426},{"timestamp":1742400900000,"open":77.556,"high":77.556,"low":77.397,"close":77.437,"volume":0.09239999949932098},{"timestamp":1742400960000,"open":77.436,"high":77.477,"low":77.436,"close":77.477,"volume":0.06599999964237213},{"timestamp":1742401020000,"open":77.487,"high":77.576,"low":77.487,"close":77.516,"volume":0.06599999964237213},{"timestamp":1742401080000,"open":77.516,"high":77.536,"low":77.516,"close":77.536,"volume":0.06689999997615814},{"timestamp":1742401140000,"open":77.536,"high":77.546,"low":77.536,"close":77.546,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":77.446,"high":77.536,"low":77.446,"close":77.536,"volume":0.06689999997615814},{"timestamp":1742401260000,"open":77.536,"high":77.616,"low":77.536,"close":77.616,"volume":0.06599999964237213},{"timestamp":1742401320000,"open":77.587,"high":77.606,"low":77.586,"close":77.606,"volume":0.07919999957084656},{"timestamp":1742401380000,"open":77.616,"high":77.627,"low":77.606,"close":77.627,"volume":0.053700000047683716},{"timestamp":1742401440000,"open":77.616,"high":77.617,"low":77.596,"close":77.596,"volume":0.061799999326467514},{"timestamp":1742401560000,"open":77.606,"high":77.606,"low":77.566,"close":77.567,"volume":0.06599999964237213},{"timestamp":1742401620000,"open":77.576,"high":77.637,"low":77.576,"close":77.607,"volume":0.06599999964237213},{"timestamp":1742401680000,"open":77.606,"high":77.607,"low":77.606,"close":77.607,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":77.607,"high":77.627,"low":77.607,"close":77.627,"volume":0.026399999856948853},{"timestamp":1742401860000,"open":77.687,"high":77.687,"low":77.626,"close":77.626,"volume":0.11969999969005585},{"timestamp":1742401920000,"open":77.627,"high":77.627,"low":77.627,"close":77.627,"volume":0.03959999978542328},{"timestamp":1742402040000,"open":77.636,"high":77.636,"low":77.607,"close":77.607,"volume":0.03959999978542328},{"timestamp":1742402160000,"open":77.657,"high":77.666,"low":77.626,"close":77.627,"volume":0.06689999997615814},{"timestamp":1742402220000,"open":77.626,"high":77.627,"low":77.626,"close":77.627,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":77.626,"high":77.626,"low":77.626,"close":77.626,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":77.637,"high":77.666,"low":77.637,"close":77.666,"volume":0.04050000011920929},{"timestamp":1742402400000,"open":77.667,"high":77.667,"low":77.646,"close":77.646,"volume":0.07919999957084656},{"timestamp":1742402520000,"open":77.637,"high":77.637,"low":77.606,"close":77.606,"volume":0.11969999969005585},{"timestamp":1742402580000,"open":77.607,"high":77.607,"low":77.576,"close":77.597,"volume":0.053700000047683716},{"timestamp":1742402640000,"open":77.577,"high":77.577,"low":77.577,"close":77.577,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":77.586,"high":77.586,"low":77.586,"close":77.586,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":77.587,"high":77.587,"low":77.576,"close":77.576,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":77.627,"high":77.637,"low":77.597,"close":77.597,"volume":0.052799999713897705},{"timestamp":1742403000000,"open":77.636,"high":77.637,"low":77.606,"close":77.606,"volume":0.027300000190734863},{"timestamp":1742403120000,"open":77.606,"high":77.606,"low":77.606,"close":77.606,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":77.617,"high":77.647,"low":77.616,"close":77.647,"volume":0.04050000011920929},{"timestamp":1742403240000,"open":77.627,"high":77.627,"low":77.627,"close":77.627,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":77.627,"high":77.627,"low":77.627,"close":77.627,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":77.636,"high":77.686,"low":77.636,"close":77.657,"volume":0.07919999957084656},{"timestamp":1742403420000,"open":77.656,"high":77.657,"low":77.656,"close":77.657,"volume":0.026399999856948853},{"timestamp":1742403480000,"open":77.637,"high":77.637,"low":77.616,"close":77.616,"volume":0.052799999713897705},{"timestamp":1742403600000,"open":77.636,"high":77.677,"low":77.636,"close":77.666,"volume":0.094200000166893},{"timestamp":1742403720000,"open":77.667,"high":77.667,"low":77.587,"close":77.587,"volume":0.11879999935626984},{"timestamp":1742403780000,"open":77.587,"high":77.587,"low":77.506,"close":77.506,"volume":0.061799999326467514},{"timestamp":1742403840000,"open":77.546,"high":77.547,"low":77.506,"close":77.506,"volume":0.04859999939799309},{"timestamp":1742403900000,"open":77.526,"high":77.526,"low":77.526,"close":77.526,"volume":0.013199999928474426},{"timestamp":1742403960000,"open":77.526,"high":77.526,"low":77.526,"close":77.526,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":77.517,"high":77.517,"low":77.467,"close":77.467,"volume":0.09239999949932098},{"timestamp":1742404140000,"open":77.447,"high":77.447,"low":77.416,"close":77.426,"volume":0.11969999969005585},{"timestamp":1742404200000,"open":77.456,"high":77.456,"low":77.426,"close":77.447,"volume":0.052799999713897705},{"timestamp":1742404260000,"open":77.457,"high":77.457,"low":77.446,"close":77.446,"volume":0.052799999713897705},{"timestamp":1742404320000,"open":77.447,"high":77.447,"low":77.426,"close":77.426,"volume":0.03959999978542328},{"timestamp":1742404380000,"open":77.427,"high":77.427,"low":77.426,"close":77.427,"volume":0.03959999978542328},{"timestamp":1742404440000,"open":77.427,"high":77.436,"low":77.427,"close":77.436,"volume":0.026399999856948853},{"timestamp":1742404500000,"open":77.437,"high":77.437,"low":77.416,"close":77.426,"volume":0.052799999713897705},{"timestamp":1742404560000,"open":77.426,"high":77.426,"low":77.336,"close":77.337,"volume":0.16830000281333923},{"timestamp":1742404620000,"open":77.337,"high":77.337,"low":77.337,"close":77.337,"volume":0.013199999928474426},{"timestamp":1742404680000,"open":77.336,"high":77.377,"low":77.336,"close":77.376,"volume":0.09239999949932098},{"timestamp":1742404740000,"open":77.386,"high":77.427,"low":77.386,"close":77.427,"volume":0.03959999978542328},{"timestamp":1742404860000,"open":77.427,"high":77.427,"low":77.387,"close":77.387,"volume":0.03539999946951866},{"timestamp":1742404920000,"open":77.387,"high":77.387,"low":77.387,"close":77.387,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":77.386,"high":77.406,"low":77.386,"close":77.406,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":77.427,"high":77.437,"low":77.427,"close":77.437,"volume":0.0017999999690800905},{"timestamp":1742405160000,"open":77.437,"high":77.437,"low":77.407,"close":77.437,"volume":0.07349999994039536},{"timestamp":1742405220000,"open":77.456,"high":77.456,"low":77.437,"close":77.437,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":77.447,"high":77.447,"low":77.436,"close":77.437,"volume":0.07919999957084656},{"timestamp":1742405340000,"open":77.386,"high":77.437,"low":77.386,"close":77.406,"volume":0.10559999942779541},{"timestamp":1742405400000,"open":77.387,"high":77.387,"low":77.367,"close":77.367,"volume":0.052799999713897705},{"timestamp":1742405460000,"open":77.367,"high":77.406,"low":77.367,"close":77.396,"volume":0.052799999713897705},{"timestamp":1742405520000,"open":77.397,"high":77.397,"low":77.397,"close":77.397,"volume":0.026399999856948853},{"timestamp":1742405580000,"open":77.397,"high":77.457,"low":77.397,"close":77.437,"volume":0.05460000038146973},{"timestamp":1742405640000,"open":77.427,"high":77.436,"low":77.427,"close":77.427,"volume":0.027300000190734863},{"timestamp":1742405700000,"open":77.426,"high":77.446,"low":77.426,"close":77.446,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":77.477,"high":77.497,"low":77.476,"close":77.486,"volume":0.05460000038146973},{"timestamp":1742405820000,"open":77.497,"high":77.537,"low":77.486,"close":77.487,"volume":0.07590000331401825},{"timestamp":1742405880000,"open":77.487,"high":77.506,"low":77.487,"close":77.506,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":77.506,"high":77.537,"low":77.506,"close":77.527,"volume":0.03959999978542328},{"timestamp":1742406000000,"open":77.507,"high":77.507,"low":77.507,"close":77.507,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":77.507,"high":77.507,"low":77.507,"close":77.507,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":77.486,"high":77.497,"low":77.486,"close":77.486,"volume":0.052799999713897705},{"timestamp":1742406180000,"open":77.497,"high":77.497,"low":77.446,"close":77.446,"volume":0.13379999995231628},{"timestamp":1742406240000,"open":77.447,"high":77.447,"low":77.437,"close":77.437,"volume":0.026399999856948853},{"timestamp":1742406300000,"open":77.426,"high":77.427,"low":77.357,"close":77.357,"volume":0.08820000290870667},{"timestamp":1742406360000,"open":77.356,"high":77.356,"low":77.266,"close":77.277,"volume":0.18960000574588776},{"timestamp":1742406420000,"open":77.277,"high":77.287,"low":77.277,"close":77.287,"volume":0.052799999713897705},{"timestamp":1742406540000,"open":77.286,"high":77.317,"low":77.286,"close":77.317,"volume":0.06599999964237213},{"timestamp":1742406600000,"open":77.307,"high":77.367,"low":77.307,"close":77.357,"volume":0.09239999949932098},{"timestamp":1742406660000,"open":77.366,"high":77.366,"low":77.366,"close":77.366,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":77.297,"high":77.297,"low":77.237,"close":77.237,"volume":0.07500000298023224},{"timestamp":1742406780000,"open":77.237,"high":77.306,"low":77.237,"close":77.306,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":77.306,"high":77.367,"low":77.306,"close":77.316,"volume":0.13199999928474426},{"timestamp":1742406900000,"open":77.317,"high":77.317,"low":77.236,"close":77.307,"volume":0.093299999833107},{"timestamp":1742406960000,"open":77.306,"high":77.317,"low":77.306,"close":77.316,"volume":0.04050000011920929},{"timestamp":1742407080000,"open":77.317,"high":77.317,"low":77.316,"close":77.316,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":77.237,"high":77.317,"low":77.236,"close":77.236,"volume":0.093299999833107},{"timestamp":1742407200000,"open":77.236,"high":77.266,"low":77.076,"close":77.236,"volume":0.1370999962091446},{"timestamp":1742407260000,"open":77.236,"high":77.247,"low":77.236,"close":77.236,"volume":0.0494999997317791},{"timestamp":1742407320000,"open":77.236,"high":77.236,"low":77.236,"close":77.236,"volume":0.013199999928474426},{"timestamp":1742407380000,"open":77.237,"high":77.337,"low":77.237,"close":77.317,"volume":0.08190000057220459},{"timestamp":1742407440000,"open":77.376,"high":77.387,"low":77.326,"close":77.356,"volume":0.08100000023841858},{"timestamp":1742407500000,"open":77.307,"high":77.307,"low":77.307,"close":77.307,"volume":0.013199999928474426},{"timestamp":1742407560000,"open":77.316,"high":77.377,"low":77.306,"close":77.306,"volume":0.05460000038146973},{"timestamp":1742407620000,"open":77.386,"high":77.396,"low":77.377,"close":77.387,"volume":0.09510000050067902},{"timestamp":1742407680000,"open":77.376,"high":77.406,"low":77.376,"close":77.406,"volume":0.027300000190734863},{"timestamp":1742407740000,"open":77.417,"high":77.577,"low":77.416,"close":77.506,"volume":0.11969999969005585},{"timestamp":1742407800000,"open":77.516,"high":77.526,"low":77.516,"close":77.526,"volume":0.0017999999690800905},{"timestamp":1742407860000,"open":77.537,"high":77.627,"low":77.537,"close":77.597,"volume":0.029999999329447746},{"timestamp":1742407920000,"open":77.607,"high":77.607,"low":77.607,"close":77.607,"volume":0.013199999928474426},{"timestamp":1742407980000,"open":77.607,"high":77.607,"low":77.586,"close":77.587,"volume":0.03539999946951866},{"timestamp":1742408040000,"open":77.636,"high":77.637,"low":77.606,"close":77.637,"volume":0.028200000524520874},{"timestamp":1742408100000,"open":77.647,"high":77.647,"low":77.617,"close":77.617,"volume":0.03959999978542328},{"timestamp":1742408160000,"open":77.587,"high":77.587,"low":77.587,"close":77.587,"volume":0.013199999928474426},{"timestamp":1742408280000,"open":77.607,"high":77.607,"low":77.587,"close":77.587,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":77.586,"high":77.586,"low":77.586,"close":77.586,"volume":0.026399999856948853},{"timestamp":1742408400000,"open":77.637,"high":77.676,"low":77.637,"close":77.637,"volume":0.04050000011920929},{"timestamp":1742408460000,"open":77.626,"high":77.626,"low":77.626,"close":77.626,"volume":0.026399999856948853},{"timestamp":1742408520000,"open":77.656,"high":77.737,"low":77.656,"close":77.686,"volume":0.0414000004529953},{"timestamp":1742408640000,"open":77.686,"high":77.706,"low":77.686,"close":77.706,"volume":0.027300000190734863},{"timestamp":1742408700000,"open":77.706,"high":77.707,"low":77.697,"close":77.697,"volume":0.06689999997615814},{"timestamp":1742408760000,"open":77.697,"high":77.697,"low":77.666,"close":77.667,"volume":0.08910000324249268},{"timestamp":1742408820000,"open":77.666,"high":77.667,"low":77.656,"close":77.657,"volume":0.06599999964237213},{"timestamp":1742408880000,"open":77.656,"high":77.656,"low":77.456,"close":77.546,"volume":0.14579999446868896},{"timestamp":1742408940000,"open":77.556,"high":77.556,"low":77.556,"close":77.556,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":77.586,"high":77.607,"low":77.586,"close":77.607,"volume":0.028200000524520874},{"timestamp":1742409060000,"open":77.617,"high":77.637,"low":77.617,"close":77.627,"volume":0.028200000524520874},{"timestamp":1742409120000,"open":77.627,"high":77.737,"low":77.627,"close":77.726,"volume":0.17520000040531158},{"timestamp":1742409180000,"open":77.737,"high":77.737,"low":77.636,"close":77.636,"volume":0.10140000283718109},{"timestamp":1742409240000,"open":77.597,"high":77.647,"low":77.587,"close":77.636,"volume":0.11550000309944153},{"timestamp":1742409300000,"open":77.686,"high":77.727,"low":77.647,"close":77.696,"volume":0.10830000042915344},{"timestamp":1742409480000,"open":77.697,"high":77.697,"low":77.666,"close":77.667,"volume":0.05849999934434891},{"timestamp":1742409540000,"open":77.676,"high":77.676,"low":77.586,"close":77.586,"volume":0.07919999957084656},{"timestamp":1742409600000,"open":77.567,"high":77.567,"low":77.556,"close":77.556,"volume":0.04439999908208847},{"timestamp":1742409660000,"open":77.547,"high":77.547,"low":77.516,"close":77.526,"volume":0.053700000047683716},{"timestamp":1742409720000,"open":77.566,"high":77.567,"low":77.487,"close":77.487,"volume":0.07169999927282333},{"timestamp":1742409780000,"open":77.527,"high":77.567,"low":77.527,"close":77.556,"volume":0.0414000004529953},{"timestamp":1742409840000,"open":77.567,"high":77.626,"low":77.537,"close":77.557,"volume":0.0828000009059906},{"timestamp":1742409900000,"open":77.556,"high":77.556,"low":77.447,"close":77.467,"volume":0.11550000309944153},{"timestamp":1742409960000,"open":77.457,"high":77.497,"low":77.457,"close":77.476,"volume":0.094200000166893},{"timestamp":1742410020000,"open":77.497,"high":77.507,"low":77.497,"close":77.497,"volume":0.027300000190734863},{"timestamp":1742410080000,"open":77.507,"high":77.527,"low":77.496,"close":77.526,"volume":0.094200000166893},{"timestamp":1742410140000,"open":77.546,"high":77.546,"low":77.396,"close":77.397,"volume":0.10140000283718109},{"timestamp":1742410200000,"open":77.417,"high":77.557,"low":77.417,"close":77.556,"volume":0.06870000064373016},{"timestamp":1742410260000,"open":77.556,"high":77.556,"low":77.497,"close":77.526,"volume":0.0494999997317791},{"timestamp":1742410320000,"open":77.567,"high":77.587,"low":77.536,"close":77.586,"volume":0.08100000023841858},{"timestamp":1742410380000,"open":77.597,"high":77.676,"low":77.556,"close":77.676,"volume":0.10920000076293945},{"timestamp":1742410440000,"open":77.657,"high":77.657,"low":77.466,"close":77.546,"volume":0.1023000031709671},{"timestamp":1742410500000,"open":77.466,"high":77.546,"low":77.466,"close":77.546,"volume":0.028200000524520874},{"timestamp":1742410560000,"open":77.586,"high":77.586,"low":77.546,"close":77.546,"volume":0.027300000190734863},{"timestamp":1742410620000,"open":77.546,"high":77.617,"low":77.546,"close":77.617,"volume":0.053700000047683716},{"timestamp":1742410680000,"open":77.546,"high":77.557,"low":77.546,"close":77.546,"volume":0.03959999978542328},{"timestamp":1742410800000,"open":77.556,"high":77.597,"low":77.556,"close":77.596,"volume":0.028200000524520874},{"timestamp":1742410860000,"open":77.547,"high":77.547,"low":77.386,"close":77.457,"volume":0.093299999833107},{"timestamp":1742410980000,"open":77.456,"high":77.497,"low":77.456,"close":77.497,"volume":0.053700000047683716},{"timestamp":1742411040000,"open":77.487,"high":77.487,"low":77.336,"close":77.346,"volume":0.06689999997615814},{"timestamp":1742411100000,"open":77.417,"high":77.426,"low":77.346,"close":77.386,"volume":0.10499999672174454},{"timestamp":1742411160000,"open":77.416,"high":77.416,"low":77.367,"close":77.367,"volume":0.027300000190734863},{"timestamp":1742411220000,"open":77.346,"high":77.396,"low":77.346,"close":77.396,"volume":0.053700000047683716},{"timestamp":1742411280000,"open":77.396,"high":77.407,"low":77.396,"close":77.407,"volume":0.03959999978542328},{"timestamp":1742411340000,"open":77.387,"high":77.457,"low":77.356,"close":77.457,"volume":0.17520000040531158},{"timestamp":1742411400000,"open":77.466,"high":77.466,"low":77.416,"close":77.436,"volume":0.06870000064373016},{"timestamp":1742411460000,"open":77.407,"high":77.457,"low":77.407,"close":77.437,"volume":0.027300000190734863},{"timestamp":1742411520000,"open":77.447,"high":77.447,"low":77.447,"close":77.447,"volume":0.013199999928474426},{"timestamp":1742411580000,"open":77.406,"high":77.447,"low":77.337,"close":77.337,"volume":0.1080000028014183},{"timestamp":1742411640000,"open":77.297,"high":77.446,"low":77.297,"close":77.446,"volume":0.08009999990463257},{"timestamp":1742411700000,"open":77.447,"high":77.447,"low":77.387,"close":77.396,"volume":0.09510000050067902},{"timestamp":1742411760000,"open":77.407,"high":77.596,"low":77.407,"close":77.486,"volume":0.19979999959468842},{"timestamp":1742411820000,"open":77.506,"high":77.556,"low":77.486,"close":77.556,"volume":0.05460000038146973},{"timestamp":1742411880000,"open":77.496,"high":77.537,"low":77.466,"close":77.466,"volume":0.13199999928474426},{"timestamp":1742411940000,"open":77.476,"high":77.517,"low":77.466,"close":77.517,"volume":0.07919999957084656},{"timestamp":1742412000000,"open":77.517,"high":77.606,"low":77.517,"close":77.547,"volume":0.10559999942779541},{"timestamp":1742412060000,"open":77.547,"high":77.637,"low":77.547,"close":77.627,"volume":0.1437000036239624},{"timestamp":1742412120000,"open":77.647,"high":77.647,"low":77.617,"close":77.617,"volume":0.03959999978542328},{"timestamp":1742412180000,"open":77.617,"high":77.737,"low":77.576,"close":77.737,"volume":0.10740000009536743},{"timestamp":1742412240000,"open":77.747,"high":77.747,"low":77.696,"close":77.707,"volume":0.09989999979734421},{"timestamp":1742412300000,"open":77.716,"high":77.756,"low":77.716,"close":77.756,"volume":0.06960000097751617},{"timestamp":1742412360000,"open":77.726,"high":77.736,"low":77.726,"close":77.736,"volume":0.07919999957084656},{"timestamp":1742412420000,"open":77.726,"high":77.726,"low":77.656,"close":77.657,"volume":0.1589999943971634},{"timestamp":1742412480000,"open":77.676,"high":77.746,"low":77.656,"close":77.656,"volume":0.2021999955177307},{"timestamp":1742412540000,"open":77.657,"high":77.657,"low":77.626,"close":77.656,"volume":0.11550000309944153},{"timestamp":1742412600000,"open":77.697,"high":77.697,"low":77.687,"close":77.697,"volume":0.04050000011920929},{"timestamp":1742412660000,"open":77.697,"high":77.697,"low":77.676,"close":77.676,"volume":0.026399999856948853},{"timestamp":1742412720000,"open":77.687,"high":77.716,"low":77.687,"close":77.716,"volume":0.052799999713897705},{"timestamp":1742412780000,"open":77.747,"high":77.817,"low":77.747,"close":77.816,"volume":0.13199999928474426},{"timestamp":1742412840000,"open":77.816,"high":77.906,"low":77.816,"close":77.857,"volume":0.18330000340938568},{"timestamp":1742412900000,"open":77.866,"high":77.887,"low":77.797,"close":77.837,"volume":0.09179999679327011},{"timestamp":1742412960000,"open":77.806,"high":77.806,"low":77.757,"close":77.757,"volume":0.1551000028848648},{"timestamp":1742413020000,"open":77.767,"high":77.856,"low":77.767,"close":77.846,"volume":0.05640000104904175},{"timestamp":1742413080000,"open":77.847,"high":77.917,"low":77.847,"close":77.916,"volume":0.17249999940395355},{"timestamp":1742413140000,"open":77.916,"high":77.957,"low":77.907,"close":77.957,"volume":0.08579999953508377},{"timestamp":1742413200000,"open":77.957,"high":78.066,"low":77.906,"close":78.066,"volume":0.07769999653100967},{"timestamp":1742413260000,"open":78.107,"high":78.147,"low":78.066,"close":78.137,"volume":0.1965000033378601},{"timestamp":1742413320000,"open":78.126,"high":78.127,"low":77.996,"close":77.996,"volume":0.14190000295639038},{"timestamp":1742413380000,"open":78.117,"high":78.117,"low":77.997,"close":78.106,"volume":0.13050000369548798},{"timestamp":1742413440000,"open":78.146,"high":78.166,"low":78.106,"close":78.116,"volume":0.13770000636577606},{"timestamp":1742413500000,"open":78.107,"high":78.136,"low":78.006,"close":78.006,"volume":0.16019999980926514},{"timestamp":1742413560000,"open":78.047,"high":78.047,"low":78.007,"close":78.027,"volume":0.09000000357627869},{"timestamp":1742413620000,"open":78.026,"high":78.027,"low":77.806,"close":77.887,"volume":0.26159998774528503},{"timestamp":1742413680000,"open":77.807,"high":77.836,"low":77.766,"close":77.836,"volume":0.094200000166893},{"timestamp":1742413740000,"open":77.837,"high":77.837,"low":77.776,"close":77.796,"volume":0.14190000295639038},{"timestamp":1742413800000,"open":77.797,"high":77.797,"low":77.486,"close":77.657,"volume":0.1860000044107437},{"timestamp":1742413860000,"open":77.666,"high":77.667,"low":77.586,"close":77.646,"volume":0.2630999982357025},{"timestamp":1742413920000,"open":77.586,"high":77.636,"low":77.586,"close":77.636,"volume":0.05460000038146973},{"timestamp":1742413980000,"open":77.586,"high":77.657,"low":77.557,"close":77.627,"volume":0.18569999933242798},{"timestamp":1742414040000,"open":77.626,"high":77.637,"low":77.586,"close":77.616,"volume":0.11729999631643295},{"timestamp":1742414100000,"open":77.616,"high":77.616,"low":77.406,"close":77.466,"volume":0.20999999344348907},{"timestamp":1742414160000,"open":77.467,"high":77.467,"low":77.317,"close":77.406,"volume":0.4514999985694885},{"timestamp":1742414220000,"open":77.416,"high":77.436,"low":77.366,"close":77.436,"volume":0.3474000096321106},{"timestamp":1742414280000,"open":77.436,"high":77.437,"low":77.357,"close":77.417,"volume":0.4602000117301941},{"timestamp":1742414340000,"open":77.426,"high":77.427,"low":77.116,"close":77.337,"volume":0.4977000057697296}]