[{"timestamp":1742391000000,"open":77.006,"high":77.537,"low":77.006,"close":77.057,"volume":0.6122999787330627},{"timestamp":1742391060000,"open":77.056,"high":77.387,"low":77.036,"close":77.327,"volume":0.31619998812675476},{"timestamp":1742391120000,"open":77.267,"high":77.507,"low":77.266,"close":77.326,"volume":0.26489999890327454},{"timestamp":1742391180000,"open":77.327,"high":77.587,"low":77.327,"close":77.506,"volume":0.27810001373291016},{"timestamp":1742391240000,"open":77.506,"high":77.507,"low":77.196,"close":77.196,"volume":0.23430000245571136},{"timestamp":1742391300000,"open":77.216,"high":77.427,"low":77.216,"close":77.257,"volume":0.22290000319480896},{"timestamp":1742391360000,"open":77.257,"high":77.257,"low":77.146,"close":77.196,"volume":0.32760000228881836},{"timestamp":1742391420000,"open":77.246,"high":77.256,"low":77.147,"close":77.186,"volume":0.17520000040531158},{"timestamp":1742391480000,"open":77.186,"high":77.316,"low":77.186,"close":77.266,"volume":0.15690000355243683},{"timestamp":1742391540000,"open":77.266,"high":77.266,"low":77.166,"close":77.166,"volume":0.18479999899864197},{"timestamp":1742391600000,"open":77.166,"high":77.367,"low":77.166,"close":77.317,"volume":0.31859999895095825},{"timestamp":1742391660000,"open":77.316,"high":77.357,"low":77.167,"close":77.167,"volume":0.2612999975681305},{"timestamp":1742391720000,"open":77.166,"high":77.166,"low":77.006,"close":77.006,"volume":0.30480000376701355},{"timestamp":1742391780000,"open":77.047,"high":77.047,"low":76.706,"close":76.847,"volume":0.3273000121116638},{"timestamp":1742391840000,"open":76.847,"high":76.927,"low":76.847,"close":76.907,"volume":0.093299999833107},{"timestamp":1742391900000,"open":76.897,"high":76.987,"low":76.856,"close":76.907,"volume":0.32190001010894775},{"timestamp":1742391960000,"open":76.916,"high":77.177,"low":76.916,"close":77.087,"volume":0.35519999265670776},{"timestamp":1742392020000,"open":77.107,"high":77.157,"low":77.106,"close":77.147,"volume":0.3102000057697296},{"timestamp":1742392080000,"open":77.156,"high":77.447,"low":77.156,"close":77.427,"volume":0.48809999227523804},{"timestamp":1742392140000,"open":77.407,"high":77.427,"low":77.346,"close":77.427,"volume":0.26669999957084656},{"timestamp":1742392200000,"open":77.437,"high":77.536,"low":77.357,"close":77.357,"volume":0.4011000096797943},{"timestamp":1742392260000,"open":77.356,"high":77.397,"low":77.356,"close":77.397,"volume":0.18479999899864197},{"timestamp":1742392320000,"open":77.396,"high":77.507,"low":77.396,"close":77.486,"volume":0.266400009393692},{"timestamp":1742392380000,"open":77.517,"high":77.597,"low":77.517,"close":77.546,"volume":0.26339998841285706},{"timestamp":1742392440000,"open":77.567,"high":77.717,"low":77.567,"close":77.607,"volume":0.3179999887943268},{"timestamp":1742392500000,"open":77.627,"high":77.627,"low":77.546,"close":77.587,"volume":0.22020000219345093},{"timestamp":1742392560000,"open":77.616,"high":77.647,"low":77.586,"close":77.586,"volume":0.26159998774528503},{"timestamp":1742392620000,"open":77.586,"high":77.586,"low":77.486,"close":77.486,"volume":0.18960000574588776},{"timestamp":1742392680000,"open":77.566,"high":77.626,"low":77.516,"close":77.536,"volume":0.37529999017715454},{"timestamp":1742392740000,"open":77.557,"high":77.587,"low":77.456,"close":77.527,"volume":0.2937000095844269},{"timestamp":1742392800000,"open":77.566,"high":77.687,"low":77.566,"close":77.566,"volume":0.45750001072883606},{"timestamp":1742392860000,"open":77.566,"high":77.637,"low":77.557,"close":77.567,"volume":0.47040000557899475},{"timestamp":1742392920000,"open":77.596,"high":77.597,"low":77.496,"close":77.547,"volume":0.4007999897003174},{"timestamp":1742392980000,"open":77.586,"high":77.627,"low":77.556,"close":77.606,"volume":0.20399999618530273},{"timestamp":1742393040000,"open":77.607,"high":77.707,"low":77.596,"close":77.657,"volume":0.3416999876499176},{"timestamp":1742393100000,"open":77.636,"high":77.736,"low":77.626,"close":77.726,"volume":0.3345000147819519},{"timestamp":1742393160000,"open":77.757,"high":77.757,"low":77.636,"close":77.636,"volume":0.560699999332428},{"timestamp":1742393220000,"open":77.667,"high":77.766,"low":77.657,"close":77.737,"volume":0.23190000653266907},{"timestamp":1742393280000,"open":77.737,"high":77.917,"low":77.726,"close":77.917,"volume":0.2808000147342682},{"timestamp":1742393340000,"open":77.916,"high":78.037,"low":77.907,"close":77.996,"volume":0.4226999878883362},{"timestamp":1742393400000,"open":77.987,"high":78.016,"low":77.947,"close":77.997,"volume":0.21060000360012054},{"timestamp":1742393460000,"open":78.006,"high":78.006,"low":77.917,"close":77.926,"volume":0.2847000062465668},{"timestamp":1742393520000,"open":77.946,"high":77.946,"low":77.787,"close":77.787,"volume":0.30090001225471497},{"timestamp":1742393580000,"open":77.786,"high":77.867,"low":77.776,"close":77.806,"volume":0.29159998893737793},{"timestamp":1742393640000,"open":77.827,"high":77.917,"low":77.807,"close":77.917,"volume":0.3231000006198883},{"timestamp":1742393700000,"open":77.896,"high":77.936,"low":77.896,"close":77.916,"volume":0.2535000145435333},{"timestamp":1742393760000,"open":77.947,"high":77.977,"low":77.836,"close":77.897,"volume":0.5084999799728394},{"timestamp":1742393820000,"open":77.897,"high":77.927,"low":77.797,"close":77.797,"volume":0.3849000036716461},{"timestamp":1742393880000,"open":77.796,"high":77.827,"low":77.767,"close":77.786,"volume":0.17339999973773956},{"timestamp":1742393940000,"open":77.787,"high":77.866,"low":77.787,"close":77.866,"volume":0.14880000054836273},{"timestamp":1742394000000,"open":77.847,"high":77.887,"low":77.826,"close":77.876,"volume":0.2921999990940094},{"timestamp":1742394060000,"open":77.847,"high":77.877,"low":77.816,"close":77.877,"volume":0.334199994802475},{"timestamp":1742394120000,"open":77.877,"high":77.947,"low":77.837,"close":77.907,"volume":0.3720000088214874},{"timestamp":1742394180000,"open":77.906,"high":77.926,"low":77.846,"close":77.877,"volume":0.28380000591278076},{"timestamp":1742394240000,"open":77.867,"high":77.867,"low":77.816,"close":77.846,"volume":0.3068999946117401},{"timestamp":1742394300000,"open":77.857,"high":77.956,"low":77.816,"close":77.956,"volume":0.49140000343322754},{"timestamp":1742394360000,"open":78.007,"high":78.037,"low":77.926,"close":77.927,"volume":0.38940000534057617},{"timestamp":1742394420000,"open":77.926,"high":78.006,"low":77.876,"close":77.997,"volume":0.3407999873161316},{"timestamp":1742394480000,"open":77.986,"high":77.996,"low":77.956,"close":77.967,"volume":0.2937000095844269},{"timestamp":1742394540000,"open":77.996,"high":78.007,"low":77.856,"close":77.887,"volume":0.41850000619888306},{"timestamp":1742394600000,"open":77.887,"high":77.917,"low":77.817,"close":77.906,"volume":0.521399974822998},{"timestamp":1742394660000,"open":77.896,"high":77.906,"low":77.846,"close":77.856,"volume":0.2937000095844269},{"timestamp":1742394720000,"open":77.857,"high":77.947,"low":77.836,"close":77.896,"volume":0.26010000705718994},{"timestamp":1742394780000,"open":77.887,"high":77.936,"low":77.856,"close":77.936,"volume":0.22200000286102295},{"timestamp":1742394840000,"open":77.937,"high":77.947,"low":77.886,"close":77.907,"volume":0.2460000067949295},{"timestamp":1742394900000,"open":77.896,"high":77.956,"low":77.846,"close":77.846,"volume":0.37560001015663147},{"timestamp":1742394960000,"open":77.827,"high":77.907,"low":77.816,"close":77.876,"volume":0.2531999945640564},{"timestamp":1742395020000,"open":77.896,"high":77.987,"low":77.896,"close":77.936,"volume":0.2379000037908554},{"timestamp":1742395080000,"open":77.916,"high":77.957,"low":77.886,"close":77.886,"volume":0.4043999910354614},{"timestamp":1742395140000,"open":77.886,"high":77.946,"low":77.886,"close":77.936,"volume":0.2393999993801117},{"timestamp":1742395200000,"open":77.947,"high":77.957,"low":77.876,"close":77.877,"volume":0.23849999904632568},{"timestamp":1742395260000,"open":77.876,"high":77.887,"low":77.807,"close":77.807,"volume":0.27059999108314514},{"timestamp":1742395320000,"open":77.817,"high":77.847,"low":77.776,"close":77.776,"volume":0.19140000641345978},{"timestamp":1742395380000,"open":77.806,"high":77.827,"low":77.776,"close":77.827,"volume":0.2906999886035919},{"timestamp":1742395440000,"open":77.816,"high":77.827,"low":77.746,"close":77.827,"volume":0.3522000014781952},{"timestamp":1742395500000,"open":77.826,"high":77.826,"low":77.736,"close":77.736,"volume":0.1688999980688095},{"timestamp":1742395560000,"open":77.737,"high":77.737,"low":77.636,"close":77.637,"volume":0.28529998660087585},{"timestamp":1742395620000,"open":77.656,"high":77.717,"low":77.637,"close":77.706,"volume":0.31619998812675476},{"timestamp":1742395680000,"open":77.696,"high":77.766,"low":77.666,"close":77.746,"volume":0.4634999930858612},{"timestamp":1742395740000,"open":77.737,"high":77.787,"low":77.736,"close":77.737,"volume":0.20550000667572021},{"timestamp":1742395800000,"open":77.737,"high":77.757,"low":77.706,"close":77.737,"volume":0.2822999954223633},{"timestamp":1742395860000,"open":77.736,"high":77.736,"low":77.696,"close":77.707,"volume":0.23340000212192535},{"timestamp":1742395920000,"open":77.696,"high":77.697,"low":77.626,"close":77.686,"volume":0.2745000123977661},{"timestamp":1742395980000,"open":77.677,"high":77.687,"low":77.617,"close":77.617,"volume":0.2493000030517578},{"timestamp":1742396040000,"open":77.617,"high":77.677,"low":77.596,"close":77.656,"volume":0.3912000060081482},{"timestamp":1742396100000,"open":77.657,"high":77.657,"low":77.576,"close":77.577,"volume":0.2084999978542328},{"timestamp":1742396160000,"open":77.567,"high":77.636,"low":77.567,"close":77.616,"volume":0.1460999995470047},{"timestamp":1742396220000,"open":77.627,"high":77.667,"low":77.617,"close":77.636,"volume":0.2003999948501587},{"timestamp":1742396280000,"open":77.637,"high":77.667,"low":77.616,"close":77.637,"volume":0.23430000245571136},{"timestamp":1742396340000,"open":77.636,"high":77.666,"low":77.566,"close":77.566,"volume":0.3068999946117401},{"timestamp":1742396400000,"open":77.567,"high":77.586,"low":77.516,"close":77.576,"volume":0.42179998755455017},{"timestamp":1742396460000,"open":77.597,"high":77.647,"low":77.586,"close":77.627,"volume":0.16019999980926514},{"timestamp":1742396520000,"open":77.627,"high":77.697,"low":77.627,"close":77.697,"volume":0.17159999907016754},{"timestamp":1742396580000,"open":77.706,"high":77.707,"low":77.596,"close":77.617,"volume":0.3950999975204468},{"timestamp":1742396640000,"open":77.606,"high":77.647,"low":77.576,"close":77.577,"volume":0.2393999993801117},{"timestamp":1742396700000,"open":77.577,"high":77.596,"low":77.576,"close":77.596,"volume":0.07919999957084656},{"timestamp":1742396760000,"open":77.596,"high":77.757,"low":77.596,"close":77.746,"volume":0.27000001072883606},{"timestamp":1742396820000,"open":77.746,"high":77.767,"low":77.727,"close":77.756,"volume":0.25440001487731934},{"timestamp":1742396880000,"open":77.757,"high":77.757,"low":77.676,"close":77.707,"volume":0.2126999944448471},{"timestamp":1742396940000,"open":77.716,"high":77.787,"low":77.716,"close":77.777,"volume":0.26669999957084656},{"timestamp":1742397000000,"open":77.766,"high":77.796,"low":77.737,"close":77.796,"volume":0.19050000607967377},{"timestamp":1742397060000,"open":77.797,"high":77.856,"low":77.797,"close":77.826,"volume":0.17430000007152557},{"timestamp":1742397120000,"open":77.856,"high":77.887,"low":77.846,"close":77.857,"volume":0.1956000030040741},{"timestamp":1742397180000,"open":77.867,"high":77.896,"low":77.826,"close":77.827,"volume":0.18629999458789825},{"timestamp":1742397240000,"open":77.847,"high":77.856,"low":77.806,"close":77.806,"volume":0.17249999940395355},{"timestamp":1742397300000,"open":77.817,"high":77.827,"low":77.816,"close":77.816,"volume":0.1451999992132187},{"timestamp":1742397360000,"open":77.807,"high":77.807,"low":77.776,"close":77.796,"volume":0.2475000023841858},{"timestamp":1742397420000,"open":77.797,"high":77.797,"low":77.746,"close":77.746,"volume":0.2556000053882599},{"timestamp":1742397480000,"open":77.736,"high":77.747,"low":77.706,"close":77.727,"volume":0.17730000615119934},{"timestamp":1742397540000,"open":77.727,"high":77.727,"low":77.676,"close":77.676,"volume":0.21209999918937683},{"timestamp":1742397600000,"open":77.677,"high":77.776,"low":77.666,"close":77.756,"volume":0.2370000034570694},{"timestamp":1742397660000,"open":77.777,"high":77.897,"low":77.777,"close":77.866,"volume":0.23430000245571136},{"timestamp":1742397720000,"open":77.896,"high":77.956,"low":77.896,"close":77.937,"volume":0.2079000025987625},{"timestamp":1742397780000,"open":77.937,"high":77.966,"low":77.936,"close":77.936,"volume":0.18060000240802765},{"timestamp":1742397840000,"open":77.946,"high":77.956,"low":77.896,"close":77.907,"volume":0.26489999890327454},{"timestamp":1742397900000,"open":77.897,"high":77.916,"low":77.837,"close":77.906,"volume":0.24300000071525574},{"timestamp":1742397960000,"open":77.927,"high":77.937,"low":77.906,"close":77.927,"volume":0.27900001406669617},{"timestamp":1742398020000,"open":77.927,"high":77.957,"low":77.916,"close":77.937,"volume":0.18569999933242798},{"timestamp":1742398080000,"open":77.926,"high":77.977,"low":77.916,"close":77.946,"volume":0.31679999828338623},{"timestamp":1742398140000,"open":77.957,"high":77.987,"low":77.917,"close":77.946,"volume":0.26969999074935913},{"timestamp":1742398200000,"open":77.947,"high":78.007,"low":77.926,"close":77.987,"volume":0.24330000579357147},{"timestamp":1742398260000,"open":77.987,"high":78.006,"low":77.957,"close":78.006,"volume":0.22020000219345093},{"timestamp":1742398320000,"open":78.016,"high":78.016,"low":77.976,"close":77.996,"volume":0.10740000009536743},{"timestamp":1742398380000,"open":77.997,"high":78.047,"low":77.997,"close":78.047,"volume":0.16019999980926514},{"timestamp":1742398440000,"open":78.056,"high":78.067,"low":78.036,"close":78.046,"volume":0.1988999992609024},{"timestamp":1742398500000,"open":78.036,"high":78.037,"low":78.016,"close":78.037,"volume":0.18479999899864197},{"timestamp":1742398560000,"open":78.046,"high":78.047,"low":77.977,"close":77.977,"volume":0.16410000622272491},{"timestamp":1742398620000,"open":77.966,"high":77.987,"low":77.936,"close":77.936,"volume":0.1551000028848648},{"timestamp":1742398680000,"open":77.977,"high":78.026,"low":77.956,"close":78.026,"volume":0.3393000066280365},{"timestamp":1742398740000,"open":78.006,"high":78.026,"low":77.996,"close":77.996,"volume":0.17159999907016754},{"timestamp":1742398800000,"open":78.006,"high":78.027,"low":77.966,"close":78.027,"volume":0.23280000686645508},{"timestamp":1742398860000,"open":78.047,"high":78.087,"low":78.046,"close":78.087,"volume":0.06599999964237213},{"timestamp":1742398920000,"open":78.076,"high":78.116,"low":78.066,"close":78.087,"volume":0.16740000247955322},{"timestamp":1742398980000,"open":78.086,"high":78.137,"low":78.086,"close":78.116,"volume":0.093299999833107},{"timestamp":1742399040000,"open":78.116,"high":78.137,"low":78.116,"close":78.137,"volume":0.17249999940395355},{"timestamp":1742399100000,"open":78.127,"high":78.246,"low":78.116,"close":78.246,"volume":0.1460999995470047},{"timestamp":1742399160000,"open":78.257,"high":78.257,"low":78.207,"close":78.226,"volume":0.2046000063419342},{"timestamp":1742399220000,"open":78.257,"high":78.296,"low":78.256,"close":78.287,"volume":0.26579999923706055},{"timestamp":1742399280000,"open":78.276,"high":78.296,"low":78.276,"close":78.286,"volume":0.1023000031709671},{"timestamp":1742399340000,"open":78.277,"high":78.357,"low":78.277,"close":78.356,"volume":0.19979999959468842},{"timestamp":1742399400000,"open":78.367,"high":78.476,"low":78.367,"close":78.476,"volume":0.27720001339912415},{"timestamp":1742399460000,"open":78.457,"high":78.467,"low":78.426,"close":78.437,"volume":0.18060000240802765},{"timestamp":1742399520000,"open":78.436,"high":78.487,"low":78.436,"close":78.456,"volume":0.2361000031232834},{"timestamp":1742399580000,"open":78.457,"high":78.477,"low":78.416,"close":78.417,"volume":0.2870999872684479},{"timestamp":1742399640000,"open":78.406,"high":78.437,"low":78.356,"close":78.367,"volume":0.2847000062465668},{"timestamp":1742399700000,"open":78.387,"high":78.406,"low":78.366,"close":78.397,"volume":0.21299999952316284},{"timestamp":1742399760000,"open":78.406,"high":78.447,"low":78.406,"close":78.447,"volume":0.12060000002384186},{"timestamp":1742399820000,"open":78.427,"high":78.427,"low":78.346,"close":78.407,"volume":0.38519999384880066},{"timestamp":1742399880000,"open":78.366,"high":78.397,"low":78.356,"close":78.387,"volume":0.11969999969005585},{"timestamp":1742399940000,"open":78.377,"high":78.417,"low":78.377,"close":78.397,"volume":0.2484000027179718},{"timestamp":1742400000000,"open":78.376,"high":78.487,"low":78.376,"close":78.406,"volume":0.40799999237060547},{"timestamp":1742400060000,"open":78.397,"high":78.427,"low":78.307,"close":78.317,"volume":0.19380000233650208},{"timestamp":1742400120000,"open":78.357,"high":78.367,"low":78.357,"close":78.367,"volume":0.05460000038146973},{"timestamp":1742400180000,"open":78.356,"high":78.427,"low":78.356,"close":78.407,"volume":0.15929999947547913},{"timestamp":1742400240000,"open":78.406,"high":78.417,"low":78.386,"close":78.387,"volume":0.14100000262260437},{"timestamp":1742400300000,"open":78.356,"high":78.377,"low":78.336,"close":78.357,"volume":0.23430000245571136},{"timestamp":1742400360000,"open":78.356,"high":78.387,"low":78.346,"close":78.366,"volume":0.12780000269412994},{"timestamp":1742400420000,"open":78.376,"high":78.437,"low":78.376,"close":78.416,"volume":0.20250000059604645},{"timestamp":1742400480000,"open":78.437,"high":78.457,"low":78.406,"close":78.426,"volume":0.2079000025987625},{"timestamp":1742400540000,"open":78.417,"high":78.417,"low":78.306,"close":78.306,"volume":0.3003000020980835},{"timestamp":1742400600000,"open":78.297,"high":78.307,"low":78.206,"close":78.206,"volume":0.5789999961853027},{"timestamp":1742400660000,"open":78.227,"high":78.297,"low":78.226,"close":78.276,"volume":0.21060000360012054},{"timestamp":1742400720000,"open":78.276,"high":78.297,"low":78.256,"close":78.257,"volume":0.22110000252723694},{"timestamp":1742400780000,"open":78.266,"high":78.266,"low":78.206,"close":78.206,"volume":0.18719999492168427},{"timestamp":1742400840000,"open":78.207,"high":78.257,"low":78.186,"close":78.186,"volume":0.16830000281333923},{"timestamp":1742400900000,"open":78.186,"high":78.207,"low":78.157,"close":78.196,"volume":0.22200000286102295},{"timestamp":1742400960000,"open":78.197,"high":78.197,"low":78.156,"close":78.167,"volume":0.10559999942779541},{"timestamp":1742401020000,"open":78.166,"high":78.187,"low":78.146,"close":78.186,"volume":0.1956000030040741},{"timestamp":1742401080000,"open":78.187,"high":78.197,"low":78.117,"close":78.157,"volume":0.23520000278949738},{"timestamp":1742401140000,"open":78.156,"high":78.187,"low":78.107,"close":78.186,"volume":0.21119999885559082},{"timestamp":1742401200000,"open":78.187,"high":78.187,"low":78.147,"close":78.156,"volume":0.11460000276565552},{"timestamp":1742401260000,"open":78.156,"high":78.207,"low":78.156,"close":78.207,"volume":0.15929999947547913},{"timestamp":1742401320000,"open":78.226,"high":78.287,"low":78.226,"close":78.277,"volume":0.26249998807907104},{"timestamp":1742401380000,"open":78.277,"high":78.317,"low":78.276,"close":78.317,"volume":0.17249999940395355},{"timestamp":1742401440000,"open":78.317,"high":78.317,"low":78.246,"close":78.277,"volume":0.3102000057697296},{"timestamp":1742401500000,"open":78.277,"high":78.307,"low":78.257,"close":78.257,"volume":0.20280000567436218},{"timestamp":1742401560000,"open":78.276,"high":78.307,"low":78.276,"close":78.287,"volume":0.23520000278949738},{"timestamp":1742401620000,"open":78.296,"high":78.327,"low":78.286,"close":78.306,"volume":0.2565000057220459},{"timestamp":1742401680000,"open":78.307,"high":78.307,"low":78.286,"close":78.306,"volume":0.10140000283718109},{"timestamp":1742401740000,"open":78.296,"high":78.347,"low":78.296,"close":78.336,"volume":0.17910000681877136},{"timestamp":1742401800000,"open":78.337,"high":78.347,"low":78.277,"close":78.277,"volume":0.22589999437332153},{"timestamp":1742401860000,"open":78.256,"high":78.306,"low":78.256,"close":78.297,"volume":0.18150000274181366},{"timestamp":1742401920000,"open":78.317,"high":78.317,"low":78.286,"close":78.307,"volume":0.28290000557899475},{"timestamp":1742401980000,"open":78.306,"high":78.317,"low":78.276,"close":78.276,"volume":0.22020000219345093},{"timestamp":1742402040000,"open":78.286,"high":78.297,"low":78.236,"close":78.286,"volume":0.2502000033855438},{"timestamp":1742402100000,"open":78.306,"high":78.337,"low":78.276,"close":78.296,"volume":0.3084000051021576},{"timestamp":1742402160000,"open":78.286,"high":78.346,"low":78.266,"close":78.266,"volume":0.23430000245571136},{"timestamp":1742402220000,"open":78.277,"high":78.306,"low":78.246,"close":78.276,"volume":0.4059000015258789},{"timestamp":1742402280000,"open":78.276,"high":78.276,"low":78.266,"close":78.276,"volume":0.0414000004529953},{"timestamp":1742402340000,"open":78.277,"high":78.287,"low":78.206,"close":78.207,"volume":0.2687999904155731},{"timestamp":1742402400000,"open":78.207,"high":78.207,"low":78.166,"close":78.197,"volume":0.20880000293254852},{"timestamp":1742402460000,"open":78.216,"high":78.216,"low":78.196,"close":78.197,"volume":0.2070000022649765},{"timestamp":1742402520000,"open":78.197,"high":78.197,"low":78.127,"close":78.137,"volume":0.17730000615119934},{"timestamp":1742402580000,"open":78.127,"high":78.157,"low":78.126,"close":78.127,"volume":0.16920000314712524},{"timestamp":1742402640000,"open":78.126,"high":78.147,"low":78.106,"close":78.136,"volume":0.16830000281333923},{"timestamp":1742402700000,"open":78.136,"high":78.136,"low":78.096,"close":78.097,"volume":0.15000000596046448},{"timestamp":1742402760000,"open":78.096,"high":78.097,"low":78.076,"close":78.097,"volume":0.2070000022649765},{"timestamp":1742402820000,"open":78.066,"high":78.117,"low":78.066,"close":78.086,"volume":0.22529999911785126},{"timestamp":1742402880000,"open":78.087,"high":78.117,"low":78.087,"close":78.117,"volume":0.13379999995231628},{"timestamp":1742402940000,"open":78.107,"high":78.107,"low":78.097,"close":78.106,"volume":0.07919999957084656},{"timestamp":1742403000000,"open":78.117,"high":78.127,"low":78.106,"close":78.106,"volume":0.11729999631643295},{"timestamp":1742403060000,"open":78.107,"high":78.136,"low":78.096,"close":78.107,"volume":0.19979999959468842},{"timestamp":1742403120000,"open":78.097,"high":78.177,"low":78.096,"close":78.177,"volume":0.2280000001192093},{"timestamp":1742403180000,"open":78.186,"high":78.246,"low":78.186,"close":78.246,"volume":0.13050000369548798},{"timestamp":1742403240000,"open":78.247,"high":78.267,"low":78.236,"close":78.237,"volume":0.1988999992609024},{"timestamp":1742403300000,"open":78.226,"high":78.236,"low":78.186,"close":78.206,"volume":0.18060000240802765},{"timestamp":1742403360000,"open":78.186,"high":78.186,"low":78.156,"close":78.157,"volume":0.10140000283718109},{"timestamp":1742403420000,"open":78.156,"high":78.156,"low":78.067,"close":78.087,"volume":0.2513999938964844},{"timestamp":1742403480000,"open":78.086,"high":78.086,"low":78.046,"close":78.076,"volume":0.1542000025510788},{"timestamp":1742403540000,"open":78.097,"high":78.147,"low":78.076,"close":78.126,"volume":0.18569999933242798},{"timestamp":1742403600000,"open":78.116,"high":78.186,"low":78.106,"close":78.186,"volume":0.3944999873638153},{"timestamp":1742403660000,"open":78.187,"high":78.216,"low":78.186,"close":78.206,"volume":0.19380000233650208},{"timestamp":1742403720000,"open":78.207,"high":78.207,"low":78.136,"close":78.147,"volume":0.24660000205039978},{"timestamp":1742403780000,"open":78.137,"high":78.187,"low":78.137,"close":78.166,"volume":0.15600000321865082},{"timestamp":1742403840000,"open":78.167,"high":78.187,"low":78.166,"close":78.187,"volume":0.21209999918937683},{"timestamp":1742403900000,"open":78.197,"high":78.216,"low":78.116,"close":78.117,"volume":0.24330000579357147},{"timestamp":1742403960000,"open":78.117,"high":78.137,"low":78.076,"close":78.126,"volume":0.2847000062465668},{"timestamp":1742404020000,"open":78.126,"high":78.126,"low":78.106,"close":78.117,"volume":0.23340000212192535},{"timestamp":1742404080000,"open":78.106,"high":78.106,"low":78.046,"close":78.057,"volume":0.3522000014781952},{"timestamp":1742404140000,"open":78.057,"high":78.057,"low":77.967,"close":78.007,"volume":0.33480000495910645},{"timestamp":1742404200000,"open":78.006,"high":78.017,"low":77.986,"close":78.006,"volume":0.22110000252723694},{"timestamp":1742404260000,"open":78.016,"high":78.067,"low":78.016,"close":78.017,"volume":0.22619999945163727},{"timestamp":1742404320000,"open":78.026,"high":78.026,"low":77.926,"close":77.937,"volume":0.2517000138759613},{"timestamp":1742404380000,"open":77.937,"high":77.937,"low":77.906,"close":77.907,"volume":0.1979999989271164},{"timestamp":1742404440000,"open":77.897,"high":77.897,"low":77.856,"close":77.867,"volume":0.18960000574588776},{"timestamp":1742404500000,"open":77.867,"high":77.897,"low":77.836,"close":77.836,"volume":0.2937000095844269},{"timestamp":1742404560000,"open":77.847,"high":77.847,"low":77.737,"close":77.746,"volume":0.19140000641345978},{"timestamp":1742404620000,"open":77.736,"high":77.797,"low":77.736,"close":77.786,"volume":0.1956000030040741},{"timestamp":1742404680000,"open":77.786,"high":77.827,"low":77.766,"close":77.827,"volume":0.26759999990463257},{"timestamp":1742404740000,"open":77.816,"high":77.846,"low":77.786,"close":77.796,"volume":0.46050000190734863},{"timestamp":1742404800000,"open":77.786,"high":77.817,"low":77.776,"close":77.797,"volume":0.093299999833107},{"timestamp":1742404860000,"open":77.797,"high":77.836,"low":77.786,"close":77.787,"volume":0.23849999904632568},{"timestamp":1742404920000,"open":77.807,"high":77.847,"low":77.806,"close":77.807,"volume":0.2393999993801117},{"timestamp":1742404980000,"open":77.807,"high":77.837,"low":77.786,"close":77.837,"volume":0.26159998774528503},{"timestamp":1742405040000,"open":77.837,"high":77.857,"low":77.806,"close":77.847,"volume":0.22529999911785126},{"timestamp":1742405100000,"open":77.847,"high":77.866,"low":77.806,"close":77.806,"volume":0.31859999895095825},{"timestamp":1742405160000,"open":77.806,"high":77.837,"low":77.776,"close":77.837,"volume":0.260699987411499},{"timestamp":1742405220000,"open":77.836,"high":77.897,"low":77.836,"close":77.897,"volume":0.1356000006198883},{"timestamp":1742405280000,"open":77.886,"high":77.886,"low":77.846,"close":77.847,"volume":0.26159998774528503},{"timestamp":1742405340000,"open":77.856,"high":77.856,"low":77.726,"close":77.727,"volume":0.33959999680519104},{"timestamp":1742405400000,"open":77.726,"high":77.727,"low":77.686,"close":77.717,"volume":0.3393000066280365},{"timestamp":1742405460000,"open":77.707,"high":77.717,"low":77.666,"close":77.667,"volume":0.2912999987602234},{"timestamp":1742405520000,"open":77.656,"high":77.697,"low":77.617,"close":77.686,"volume":0.35249999165534973},{"timestamp":1742405580000,"open":77.697,"high":77.727,"low":77.686,"close":77.717,"volume":0.17430000007152557},{"timestamp":1742405640000,"open":77.727,"high":77.777,"low":77.726,"close":77.766,"volume":0.12870000302791595},{"timestamp":1742405700000,"open":77.766,"high":77.797,"low":77.766,"close":77.776,"volume":0.1347000002861023},{"timestamp":1742405760000,"open":77.777,"high":77.846,"low":77.776,"close":77.816,"volume":0.2493000030517578},{"timestamp":1742405820000,"open":77.817,"high":77.836,"low":77.786,"close":77.786,"volume":0.16740000247955322},{"timestamp":1742405880000,"open":77.786,"high":77.807,"low":77.766,"close":77.766,"volume":0.14190000295639038},{"timestamp":1742405940000,"open":77.766,"high":77.806,"low":77.766,"close":77.806,"volume":0.06689999997615814},{"timestamp":1742406000000,"open":77.817,"high":77.827,"low":77.766,"close":77.807,"volume":0.298799991607666},{"timestamp":1742406060000,"open":77.817,"high":77.857,"low":77.806,"close":77.846,"volume":0.11969999969005585},{"timestamp":1742406120000,"open":77.857,"high":77.927,"low":77.846,"close":77.897,"volume":0.19740000367164612},{"timestamp":1742406180000,"open":77.886,"high":77.887,"low":77.846,"close":77.847,"volume":0.22439999878406525},{"timestamp":1742406240000,"open":77.847,"high":77.847,"low":77.767,"close":77.796,"volume":0.2513999938964844},{"timestamp":1742406300000,"open":77.787,"high":77.807,"low":77.756,"close":77.796,"volume":0.36570000648498535},{"timestamp":1742406360000,"open":77.806,"high":77.807,"low":77.706,"close":77.706,"volume":0.27300000190734863},{"timestamp":1742406420000,"open":77.706,"high":77.706,"low":77.666,"close":77.686,"volume":0.27869999408721924},{"timestamp":1742406480000,"open":77.687,"high":77.687,"low":77.586,"close":77.586,"volume":0.17640000581741333},{"timestamp":1742406540000,"open":77.587,"high":77.587,"low":77.516,"close":77.547,"volume":0.3587999939918518},{"timestamp":1742406600000,"open":77.536,"high":77.657,"low":77.526,"close":77.636,"volume":0.2687999904155731},{"timestamp":1742406660000,"open":77.636,"high":77.736,"low":77.626,"close":77.706,"volume":0.24660000205039978},{"timestamp":1742406720000,"open":77.736,"high":77.736,"low":77.676,"close":77.677,"volume":0.27390000224113464},{"timestamp":1742406780000,"open":77.676,"high":77.706,"low":77.646,"close":77.676,"volume":0.23849999904632568},{"timestamp":1742406840000,"open":77.677,"high":77.767,"low":77.677,"close":77.747,"volume":0.188400000333786},{"timestamp":1742406900000,"open":77.747,"high":77.757,"low":77.716,"close":77.716,"volume":0.09239999949932098},{"timestamp":1742406960000,"open":77.716,"high":77.717,"low":77.696,"close":77.706,"volume":0.1460999995470047},{"timestamp":1742407020000,"open":77.716,"high":77.727,"low":77.676,"close":77.697,"volume":0.27959999442100525},{"timestamp":1742407080000,"open":77.686,"high":77.707,"low":77.626,"close":77.626,"volume":0.33329999446868896},{"timestamp":1742407140000,"open":77.626,"high":77.676,"low":77.626,"close":77.647,"volume":0.1956000030040741},{"timestamp":1742407200000,"open":77.646,"high":78.117,"low":77.436,"close":78.107,"volume":0.8744999766349792},{"timestamp":1742407260000,"open":78.107,"high":78.156,"low":77.937,"close":77.976,"volume":0.5439000129699707},{"timestamp":1742407320000,"open":77.976,"high":77.996,"low":77.926,"close":77.946,"volume":0.298799991607666},{"timestamp":1742407380000,"open":77.957,"high":78.127,"low":77.917,"close":77.966,"volume":0.6207000017166138},{"timestamp":1742407440000,"open":77.997,"high":78.007,"low":77.906,"close":78.007,"volume":0.39719998836517334},{"timestamp":1742407500000,"open":78.006,"high":78.006,"low":77.717,"close":77.756,"volume":0.5282999873161316},{"timestamp":1742407560000,"open":77.756,"high":77.757,"low":77.646,"close":77.696,"volume":0.5544000267982483},{"timestamp":1742407620000,"open":77.697,"high":77.817,"low":77.657,"close":77.817,"volume":0.3140999972820282},{"timestamp":1742407680000,"open":77.816,"high":77.836,"low":77.806,"close":77.807,"volume":0.10649999976158142},{"timestamp":1742407740000,"open":77.806,"high":77.867,"low":77.806,"close":77.837,"volume":0.22050000727176666},{"timestamp":1742407800000,"open":77.837,"high":77.916,"low":77.827,"close":77.916,"volume":0.3084000051021576},{"timestamp":1742407860000,"open":77.916,"high":78.007,"low":77.906,"close":77.927,"volume":0.40049999952316284},{"timestamp":1742407920000,"open":77.936,"high":78.007,"low":77.926,"close":77.997,"volume":0.3312000036239624},{"timestamp":1742407980000,"open":77.996,"high":78.036,"low":77.916,"close":77.916,"volume":0.38100001215934753},{"timestamp":1742408040000,"open":77.906,"high":77.996,"low":77.886,"close":77.966,"volume":0.22139999270439148},{"timestamp":1742408100000,"open":77.987,"high":78.077,"low":77.987,"close":78.076,"volume":0.3411000072956085},{"timestamp":1742408160000,"open":78.057,"high":78.197,"low":78.056,"close":78.116,"volume":0.5460000038146973},{"timestamp":1742408220000,"open":78.117,"high":78.127,"low":78.056,"close":78.056,"volume":0.414000004529953},{"timestamp":1742408280000,"open":78.057,"high":78.117,"low":78.016,"close":78.037,"volume":0.301800012588501},{"timestamp":1742408340000,"open":78.026,"high":78.107,"low":78.016,"close":78.016,"volume":0.3587999939918518},{"timestamp":1742408400000,"open":78.016,"high":78.057,"low":77.947,"close":77.967,"volume":0.560699999332428},{"timestamp":1742408460000,"open":77.946,"high":77.987,"low":77.926,"close":77.966,"volume":0.2361000031232834},{"timestamp":1742408520000,"open":77.996,"high":78.077,"low":77.926,"close":78.057,"volume":0.5616000294685364},{"timestamp":1742408580000,"open":78.056,"high":78.117,"low":77.996,"close":78.087,"volume":0.531000018119812},{"timestamp":1742408640000,"open":78.077,"high":78.086,"low":78.017,"close":78.017,"volume":0.3596999943256378},{"timestamp":1742408700000,"open":78.017,"high":78.086,"low":78.006,"close":78.007,"volume":0.3711000084877014},{"timestamp":1742408760000,"open":78.007,"high":78.066,"low":77.946,"close":77.996,"volume":0.4032000005245209},{"timestamp":1742408820000,"open":78.006,"high":78.097,"low":78.006,"close":78.007,"volume":0.3840000033378601},{"timestamp":1742408880000,"open":78.006,"high":78.007,"low":77.897,"close":77.897,"volume":0.44519999623298645},{"timestamp":1742408940000,"open":77.897,"high":77.897,"low":77.856,"close":77.866,"volume":0.28380000591278076},{"timestamp":1742409000000,"open":77.917,"high":78.077,"low":77.917,"close":78.007,"volume":0.4487999975681305},{"timestamp":1742409060000,"open":78.016,"high":78.176,"low":78.006,"close":78.166,"volume":0.635699987411499},{"timestamp":1742409120000,"open":78.157,"high":78.337,"low":78.156,"close":78.267,"volume":0.4593000113964081},{"timestamp":1742409180000,"open":78.325,"high":78.337,"low":78.087,"close":78.087,"volume":0.7430999875068665},{"timestamp":1742409240000,"open":78.086,"high":78.177,"low":78.067,"close":78.107,"volume":0.4287000000476837},{"timestamp":1742409300000,"open":78.117,"high":78.187,"low":78.077,"close":78.077,"volume":0.597599983215332},{"timestamp":1742409360000,"open":78.086,"high":78.256,"low":78.076,"close":78.187,"volume":0.6474000215530396},{"timestamp":1742409420000,"open":78.217,"high":78.306,"low":78.196,"close":78.266,"volume":0.3984000086784363},{"timestamp":1742409480000,"open":78.286,"high":78.326,"low":78.116,"close":78.206,"volume":0.714900016784668},{"timestamp":1742409540000,"open":78.206,"high":78.287,"low":78.126,"close":78.187,"volume":0.6861000061035156},{"timestamp":1742409600000,"open":78.177,"high":78.207,"low":78.046,"close":78.047,"volume":0.5753999948501587},{"timestamp":1742409660000,"open":78.106,"high":78.267,"low":78.066,"close":78.206,"volume":0.46799999475479126},{"timestamp":1742409720000,"open":78.207,"high":78.286,"low":78.116,"close":78.237,"volume":0.7590000033378601},{"timestamp":1742409780000,"open":78.286,"high":78.357,"low":78.226,"close":78.346,"volume":0.490200012922287},{"timestamp":1742409840000,"open":78.326,"high":78.467,"low":78.326,"close":78.437,"volume":0.6377999782562256},{"timestamp":1742409900000,"open":78.456,"high":78.517,"low":78.356,"close":78.357,"volume":0.7257000207901001},{"timestamp":1742409960000,"open":78.357,"high":78.357,"low":78.226,"close":78.307,"volume":0.6173999905586243},{"timestamp":1742410020000,"open":78.307,"high":78.337,"low":78.257,"close":78.307,"volume":0.483599990606308},{"timestamp":1742410080000,"open":78.306,"high":78.387,"low":78.306,"close":78.317,"volume":0.6003000140190125},{"timestamp":1742410140000,"open":78.307,"high":78.347,"low":78.247,"close":78.256,"volume":0.450300008058548},{"timestamp":1742410200000,"open":78.257,"high":78.377,"low":78.257,"close":78.336,"volume":0.5550000071525574},{"timestamp":1742410260000,"open":78.327,"high":78.387,"low":78.306,"close":78.376,"volume":0.6248999834060669},{"timestamp":1742410320000,"open":78.406,"high":78.527,"low":78.386,"close":78.477,"volume":0.5300999879837036},{"timestamp":1742410380000,"open":78.486,"high":78.577,"low":78.486,"close":78.557,"volume":0.4616999924182892},{"timestamp":1742410440000,"open":78.556,"high":78.577,"low":78.486,"close":78.527,"volume":0.47940000891685486},{"timestamp":1742410500000,"open":78.526,"high":78.627,"low":78.476,"close":78.596,"volume":0.7008000016212463},{"timestamp":1742410560000,"open":78.597,"high":78.677,"low":78.587,"close":78.666,"volume":0.8669999837875366},{"timestamp":1742410620000,"open":78.676,"high":78.737,"low":78.666,"close":78.676,"volume":0.6492000222206116},{"timestamp":1742410680000,"open":78.687,"high":78.727,"low":78.636,"close":78.677,"volume":0.8916000127792358},{"timestamp":1742410740000,"open":78.676,"high":78.717,"low":78.646,"close":78.717,"volume":0.4544999897480011},{"timestamp":1742410800000,"open":78.697,"high":78.867,"low":78.676,"close":78.866,"volume":0.4934999942779541},{"timestamp":1742410860000,"open":78.867,"high":78.907,"low":78.836,"close":78.866,"volume":0.7028999924659729},{"timestamp":1742410920000,"open":78.866,"high":78.937,"low":78.836,"close":78.856,"volume":0.676800012588501},{"timestamp":1742410980000,"open":78.887,"high":78.967,"low":78.856,"close":78.927,"volume":0.5084999799728394},{"timestamp":1742411040000,"open":78.927,"high":79.007,"low":78.906,"close":78.997,"volume":0.45989999175071716},{"timestamp":1742411100000,"open":79.006,"high":79.107,"low":78.986,"close":79.026,"volume":0.6791999936103821},{"timestamp":1742411160000,"open":79.027,"high":79.107,"low":79.016,"close":79.097,"volume":0.32850000262260437},{"timestamp":1742411220000,"open":79.077,"high":79.257,"low":79.076,"close":79.246,"volume":0.7512000203132629},{"timestamp":1742411280000,"open":79.226,"high":79.386,"low":79.216,"close":79.356,"volume":0.4812000095844269},{"timestamp":1742411340000,"open":79.357,"high":79.427,"low":79.326,"close":79.387,"volume":0.5978999733924866},{"timestamp":1742411400000,"open":79.387,"high":79.466,"low":79.296,"close":79.337,"volume":0.9704999923706055},{"timestamp":1742411460000,"open":79.336,"high":79.376,"low":79.176,"close":79.177,"volume":1.073699951171875},{"timestamp":1742411520000,"open":79.216,"high":79.247,"low":78.966,"close":79.067,"volume":1.1054999828338623},{"timestamp":1742411580000,"open":79.106,"high":79.127,"low":78.996,"close":79.077,"volume":0.670199990272522},{"timestamp":1742411640000,"open":79.076,"high":79.247,"low":79.056,"close":79.217,"volume":0.66839998960495},{"timestamp":1742411700000,"open":79.226,"high":79.247,"low":79.196,"close":79.217,"volume":0.45329999923706055},{"timestamp":1742411760000,"open":79.226,"high":79.276,"low":79.107,"close":79.127,"volume":0.555899977684021},{"timestamp":1742411820000,"open":79.136,"high":79.167,"low":79.076,"close":79.076,"volume":0.670199990272522},{"timestamp":1742411880000,"open":79.087,"high":79.127,"low":78.956,"close":78.956,"volume":0.8363999724388123},{"timestamp":1742411940000,"open":78.966,"high":79.047,"low":78.936,"close":78.987,"volume":0.6953999996185303},{"timestamp":1742412000000,"open":78.987,"high":78.987,"low":78.766,"close":78.776,"volume":1.1765999794006348},{"timestamp":1742412060000,"open":78.777,"high":78.827,"low":78.717,"close":78.827,"volume":0.714900016784668},{"timestamp":1742412120000,"open":78.817,"high":78.827,"low":78.706,"close":78.716,"volume":0.6068999767303467},{"timestamp":1742412180000,"open":78.717,"high":78.737,"low":78.516,"close":78.626,"volume":0.7373999953269958},{"timestamp":1742412240000,"open":78.636,"high":78.667,"low":78.607,"close":78.626,"volume":0.44699999690055847},{"timestamp":1742412300000,"open":78.627,"high":78.677,"low":78.517,"close":78.546,"volume":0.5789999961853027},{"timestamp":1742412360000,"open":78.516,"high":78.557,"low":78.426,"close":78.426,"volume":0.8256000280380249},{"timestamp":1742412420000,"open":78.427,"high":78.427,"low":78.266,"close":78.276,"volume":0.756600022315979},{"timestamp":1742412480000,"open":78.276,"high":78.387,"low":78.107,"close":78.107,"volume":0.7170000076293945},{"timestamp":1742412540000,"open":78.106,"high":78.216,"low":78.066,"close":78.136,"volume":0.7979999780654907},{"timestamp":1742412600000,"open":78.137,"high":78.176,"low":78.046,"close":78.126,"volume":0.7806000113487244},{"timestamp":1742412660000,"open":78.126,"high":78.247,"low":78.077,"close":78.077,"volume":1.1225999593734741},{"timestamp":1742412720000,"open":78.057,"high":78.257,"low":78.056,"close":78.207,"volume":0.7989000082015991},{"timestamp":1742412780000,"open":78.216,"high":78.257,"low":78.206,"close":78.247,"volume":0.718500018119812},{"timestamp":1742412840000,"open":78.247,"high":78.247,"low":78.016,"close":78.076,"volume":0.8226000070571899},{"timestamp":1742412900000,"open":78.106,"high":78.147,"low":77.966,"close":78.006,"volume":0.8087999820709229},{"timestamp":1742412960000,"open":78.037,"high":78.177,"low":78.036,"close":78.167,"volume":0.37529999017715454},{"timestamp":1742413020000,"open":78.167,"high":78.246,"low":78.167,"close":78.227,"volume":0.4296000003814697},{"timestamp":1742413080000,"open":78.216,"high":78.306,"low":78.196,"close":78.267,"volume":0.6261000037193298},{"timestamp":1742413140000,"open":78.246,"high":78.327,"low":78.246,"close":78.317,"volume":0.5972999930381775},{"timestamp":1742413200000,"open":78.317,"high":78.486,"low":78.296,"close":78.466,"volume":0.758400022983551},{"timestamp":1742413260000,"open":78.457,"high":78.497,"low":78.426,"close":78.447,"volume":0.7278000116348267},{"timestamp":1742413320000,"open":78.457,"high":78.457,"low":78.316,"close":78.357,"volume":0.5751000046730042},{"timestamp":1742413380000,"open":78.356,"high":78.387,"low":78.326,"close":78.357,"volume":0.6500999927520752},{"timestamp":1742413440000,"open":78.386,"high":78.546,"low":78.377,"close":78.507,"volume":0.5859000086784363},{"timestamp":1742413500000,"open":78.507,"high":78.577,"low":78.496,"close":78.566,"volume":0.7074000239372253},{"timestamp":1742413560000,"open":78.566,"high":78.567,"low":78.486,"close":78.496,"volume":0.638700008392334},{"timestamp":1742413620000,"open":78.486,"high":78.507,"low":78.456,"close":78.476,"volume":0.42329999804496765},{"timestamp":1742413680000,"open":78.476,"high":78.487,"low":78.317,"close":78.397,"volume":0.6593999862670898},{"timestamp":1742413740000,"open":78.396,"high":78.487,"low":78.396,"close":78.487,"volume":0.4196999967098236},{"timestamp":1742413800000,"open":78.467,"high":78.467,"low":78.276,"close":78.286,"volume":1.0211999416351318},{"timestamp":1742413860000,"open":78.296,"high":78.337,"low":78.246,"close":78.297,"volume":0.48089998960494995},{"timestamp":1742413920000,"open":78.326,"high":78.326,"low":78.236,"close":78.236,"volume":0.5024999976158142},{"timestamp":1742413980000,"open":78.247,"high":78.426,"low":78.217,"close":78.377,"volume":0.5285999774932861},{"timestamp":1742414040000,"open":78.376,"high":78.456,"low":78.316,"close":78.386,"volume":0.7631999850273132},{"timestamp":1742414100000,"open":78.386,"high":78.386,"low":77.947,"close":77.967,"volume":0.527999997138977},{"timestamp":1742414160000,"open":77.967,"high":77.977,"low":77.906,"close":77.957,"volume":0.5604000091552734},{"timestamp":1742414220000,"open":77.956,"high":78.096,"low":77.956,"close":77.996,"volume":0.6516000032424927},{"timestamp":1742414280000,"open":77.986,"high":77.996,"low":77.816,"close":77.817,"volume":0.6773999929428101},{"timestamp":1742414340000,"open":77.816,"high":77.927,"low":77.666,"close":77.667,"volume":1.1217000484466553}]