[{"timestamp":1742342400000,"open":78.3,"high":78.4,"low":78.3,"close":78.4,"volume":0.0016499999910593033},{"timestamp":1742342460000,"open":78.4,"high":78.4,"low":78.3,"close":78.3,"volume":0.002400000113993883},{"timestamp":1742342580000,"open":78.3,"high":78.3,"low":78.1,"close":78.2,"volume":0.002400000113993883},{"timestamp":1742342640000,"open":78.1,"high":78.3,"low":78.1,"close":78.2,"volume":0.002400000113993883},{"timestamp":1742342700000,"open":78.4,"high":78.4,"low":78.2,"close":78.2,"volume":0.0017999999690800905},{"timestamp":1742342760000,"open":78.4,"high":78.4,"low":78.4,"close":78.4,"volume":0.0013500000350177288},{"timestamp":1742342820000,"open":78.4,"high":78.5,"low":78.3,"close":78.3,"volume":0.0052200001664459705},{"timestamp":1742342880000,"open":78.5,"high":78.5,"low":78.4,"close":78.5,"volume":0.0035099999513477087},{"timestamp":1742342940000,"open":78.5,"high":78.6,"low":78.5,"close":78.5,"volume":0.003329999977722764},{"timestamp":1742343000000,"open":78.5,"high":78.5,"low":78.5,"close":78.5,"volume":0.0018899999558925629},{"timestamp":1742343120000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.00044999999227002263},{"timestamp":1742343180000,"open":78.5,"high":78.6,"low":78.5,"close":78.6,"volume":0.0037799999117851257},{"timestamp":1742343240000,"open":78.4,"high":78.5,"low":78.4,"close":78.5,"volume":0.0018899999558925629},{"timestamp":1742343300000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.0010499999625608325},{"timestamp":1742343360000,"open":78.5,"high":78.6,"low":78.5,"close":78.6,"volume":0.0010499999625608325},{"timestamp":1742343420000,"open":78.5,"high":78.7,"low":78.5,"close":78.6,"volume":0.0022499999031424522},{"timestamp":1742343480000,"open":78.7,"high":78.7,"low":78.5,"close":78.5,"volume":0.0016499999910593033},{"timestamp":1742343600000,"open":78.6,"high":78.7,"low":78.6,"close":78.6,"volume":0.0019499999471008778},{"timestamp":1742343660000,"open":78.6,"high":78.6,"low":78.5,"close":78.5,"volume":0.0008999999845400453},{"timestamp":1742343720000,"open":78.7,"high":78.7,"low":78.6,"close":78.7,"volume":0.0019499999471008778},{"timestamp":1742343780000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.00044999999227002263},{"timestamp":1742343840000,"open":78.5,"high":78.5,"low":78.5,"close":78.5,"volume":0.00044999999227002263},{"timestamp":1742343900000,"open":78.6,"high":78.8,"low":78.6,"close":78.8,"volume":0.0008999999845400453},{"timestamp":1742343960000,"open":78.7,"high":78.7,"low":78.7,"close":78.7,"volume":0.00044999999227002263},{"timestamp":1742344020000,"open":78.8,"high":78.8,"low":78.7,"close":78.8,"volume":0.0017999999690800905},{"timestamp":1742344140000,"open":78.8,"high":78.8,"low":78.8,"close":78.8,"volume":0.0008999999845400453},{"timestamp":1742344200000,"open":78.9,"high":78.9,"low":78.8,"close":78.9,"volume":0.002099999925121665},{"timestamp":1742344260000,"open":79.1,"high":79.2,"low":79.1,"close":79.1,"volume":0.004230000078678131},{"timestamp":1742344320000,"open":79.1,"high":79.2,"low":79,"close":79,"volume":0.0044999998062849045},{"timestamp":1742344380000,"open":79.1,"high":79.1,"low":79.1,"close":79.1,"volume":0.0010499999625608325},{"timestamp":1742344440000,"open":79.1,"high":79.1,"low":78.9,"close":78.9,"volume":0.0019499999471008778},{"timestamp":1742344500000,"open":79,"high":79.1,"low":79,"close":79.1,"volume":0.0019499999471008778},{"timestamp":1742344560000,"open":79.1,"high":79.1,"low":79.1,"close":79.1,"volume":0.00044999999227002263},{"timestamp":1742344620000,"open":79.2,"high":79.2,"low":79,"close":79,"volume":0.001500000013038516},{"timestamp":1742344680000,"open":79,"high":79,"low":78.9,"close":78.9,"volume":0.0013500000350177288},{"timestamp":1742344740000,"open":78.8,"high":78.9,"low":78.7,"close":78.9,"volume":0.002400000113993883},{"timestamp":1742344800000,"open":78.7,"high":78.7,"low":78.6,"close":78.6,"volume":0.0018899999558925629},{"timestamp":1742344920000,"open":78.7,"high":78.7,"low":78.7,"close":78.7,"volume":0.0018899999558925629},{"timestamp":1742344980000,"open":78.8,"high":78.8,"low":78.7,"close":78.7,"volume":0.0018899999558925629},{"timestamp":1742345040000,"open":78.7,"high":78.7,"low":78.7,"close":78.7,"volume":0.0008999999845400453},{"timestamp":1742345100000,"open":78.7,"high":78.8,"low":78.7,"close":78.8,"volume":0.0018599999602884054},{"timestamp":1742345160000,"open":78.7,"high":78.8,"low":78.7,"close":78.8,"volume":0.0023399998899549246},{"timestamp":1742345280000,"open":78.7,"high":78.7,"low":78.7,"close":78.7,"volume":0.00044999999227002263},{"timestamp":1742345340000,"open":78.7,"high":78.7,"low":78.7,"close":78.7,"volume":0.0008999999845400453},{"timestamp":1742345460000,"open":78.7,"high":78.8,"low":78.7,"close":78.8,"volume":0.0008999999845400453},{"timestamp":1742345520000,"open":78.8,"high":78.9,"low":78.7,"close":78.8,"volume":0.006120000034570694},{"timestamp":1742345580000,"open":78.6,"high":78.8,"low":78.6,"close":78.7,"volume":0.005160000175237656},{"timestamp":1742345640000,"open":78.8,"high":78.8,"low":78.7,"close":78.7,"volume":0.0008999999845400453},{"timestamp":1742345700000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.0008999999845400453},{"timestamp":1742345760000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.00044999999227002263},{"timestamp":1742345820000,"open":78.5,"high":78.5,"low":78.4,"close":78.5,"volume":0.0013500000350177288},{"timestamp":1742345880000,"open":78.5,"high":78.5,"low":78.4,"close":78.4,"volume":0.0017999999690800905},{"timestamp":1742345940000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.0008999999845400453},{"timestamp":1742346000000,"open":78.6,"high":78.8,"low":78.6,"close":78.7,"volume":0.002099999925121665},{"timestamp":1742346060000,"open":78.7,"high":78.7,"low":78.6,"close":78.6,"volume":0.0017999999690800905},{"timestamp":1742346180000,"open":78.7,"high":78.7,"low":78.5,"close":78.5,"volume":0.003060000017285347},{"timestamp":1742346240000,"open":78.7,"high":78.7,"low":78.6,"close":78.6,"volume":0.0008999999845400453},{"timestamp":1742346360000,"open":78.6,"high":78.6,"low":78.5,"close":78.5,"volume":0.0008999999845400453},{"timestamp":1742346420000,"open":78.5,"high":78.7,"low":78.5,"close":78.6,"volume":0.0017999999690800905},{"timestamp":1742346480000,"open":78.7,"high":78.7,"low":78.6,"close":78.6,"volume":0.0008999999845400453},{"timestamp":1742346540000,"open":78.5,"high":78.6,"low":78.4,"close":78.4,"volume":0.0017999999690800905},{"timestamp":1742346600000,"open":78.6,"high":78.6,"low":78.5,"close":78.6,"volume":0.0013500000350177288},{"timestamp":1742346660000,"open":78.4,"high":78.4,"low":78.4,"close":78.4,"volume":0.0026100000832229853},{"timestamp":1742346720000,"open":78.3,"high":78.3,"low":78.3,"close":78.3,"volume":0.00044999999227002263},{"timestamp":1742346840000,"open":78.3,"high":78.3,"low":78.3,"close":78.3,"volume":0.00044999999227002263},{"timestamp":1742346900000,"open":78.1,"high":78.1,"low":78,"close":78,"volume":0.004379999823868275},{"timestamp":1742346960000,"open":78.1,"high":78.2,"low":78.1,"close":78.2,"volume":0.0010499999625608325},{"timestamp":1742347080000,"open":78.1,"high":78.2,"low":78,"close":78,"volume":0.003389999968931079},{"timestamp":1742347200000,"open":78,"high":78,"low":77.8,"close":77.9,"volume":0.0052200001664459705},{"timestamp":1742347260000,"open":77.9,"high":77.9,"low":77.9,"close":77.9,"volume":0.0014400000218302011},{"timestamp":1742347320000,"open":77.9,"high":78.1,"low":77.9,"close":78.1,"volume":0.0010499999625608325},{"timestamp":1742347380000,"open":78.1,"high":78.1,"low":78,"close":78,"volume":0.002400000113993883},{"timestamp":1742347440000,"open":78,"high":78,"low":77.9,"close":77.9,"volume":0.0018899999558925629},{"timestamp":1742347500000,"open":78.1,"high":78.1,"low":78,"close":78,"volume":0.0010499999625608325},{"timestamp":1742347860000,"open":78.1,"high":78.1,"low":78.1,"close":78.1,"volume":0.00044999999227002263},{"timestamp":1742347920000,"open":78,"high":78,"low":78,"close":78,"volume":0.0023399998899549246},{"timestamp":1742347980000,"open":78.2,"high":78.2,"low":78.1,"close":78.1,"volume":0.0008999999845400453},{"timestamp":1742348040000,"open":78.2,"high":78.2,"low":78.2,"close":78.2,"volume":0.00044999999227002263},{"timestamp":1742348100000,"open":78.2,"high":78.2,"low":78,"close":78.2,"volume":0.0031500000040978193},{"timestamp":1742348160000,"open":78.2,"high":78.2,"low":78,"close":78.1,"volume":0.0017999999690800905},{"timestamp":1742348220000,"open":78,"high":78.1,"low":78,"close":78,"volume":0.005040000192821026},{"timestamp":1742348280000,"open":78,"high":78,"low":77.9,"close":77.9,"volume":0.0008999999845400453},{"timestamp":1742348340000,"open":78.1,"high":78.1,"low":78.1,"close":78.1,"volume":0.0008999999845400453},{"timestamp":1742348640000,"open":78.2,"high":78.2,"low":78.2,"close":78.2,"volume":0.0008999999845400453},{"timestamp":1742348700000,"open":78.1,"high":78.3,"low":78.1,"close":78.3,"volume":0.0018899999558925629},{"timestamp":1742348820000,"open":78.3,"high":78.4,"low":78.3,"close":78.3,"volume":0.0019499999471008778},{"timestamp":1742348880000,"open":78.2,"high":78.4,"low":78.2,"close":78.2,"volume":0.0013500000350177288},{"timestamp":1742348940000,"open":78.4,"high":78.4,"low":78.3,"close":78.3,"volume":0.0008999999845400453},{"timestamp":1742349000000,"open":78.2,"high":78.3,"low":78.2,"close":78.2,"volume":0.002400000113993883},{"timestamp":1742349060000,"open":78.2,"high":78.2,"low":78.1,"close":78.1,"volume":0.002400000113993883},{"timestamp":1742349120000,"open":78.2,"high":78.2,"low":78.1,"close":78.1,"volume":0.0017999999690800905},{"timestamp":1742349180000,"open":78,"high":78,"low":78,"close":78,"volume":0.00044999999227002263},{"timestamp":1742349240000,"open":78,"high":78.1,"low":78,"close":78.1,"volume":0.0013500000350177288},{"timestamp":1742349300000,"open":77.9,"high":77.9,"low":77.9,"close":77.9,"volume":0.002850000048056245},{"timestamp":1742349420000,"open":78,"high":78,"low":77.9,"close":77.9,"volume":0.003659999929368496},{"timestamp":1742349480000,"open":78,"high":78,"low":77.8,"close":77.8,"volume":0.0013500000350177288},{"timestamp":1742349540000,"open":77.9,"high":77.9,"low":77.8,"close":77.8,"volume":0.0010499999625608325},{"timestamp":1742349600000,"open":78,"high":78,"low":77.8,"close":77.8,"volume":0.004530000034719706},{"timestamp":1742349660000,"open":77.8,"high":77.9,"low":77.8,"close":77.9,"volume":0.001560000004246831},{"timestamp":1742349720000,"open":77.8,"high":78,"low":77.8,"close":78,"volume":0.004290000069886446},{"timestamp":1742349780000,"open":78,"high":78,"low":77.9,"close":78,"volume":0.001500000013038516},{"timestamp":1742349840000,"open":77.8,"high":77.9,"low":77.8,"close":77.8,"volume":0.0013500000350177288},{"timestamp":1742349900000,"open":77.8,"high":77.8,"low":77.8,"close":77.8,"volume":0.0008999999845400453},{"timestamp":1742349960000,"open":77.9,"high":77.9,"low":77.7,"close":77.8,"volume":0.0017999999690800905},{"timestamp":1742350020000,"open":77.8,"high":77.8,"low":77.8,"close":77.8,"volume":0.00044999999227002263},{"timestamp":1742350080000,"open":77.7,"high":77.9,"low":77.7,"close":77.8,"volume":0.00279000005684793},{"timestamp":1742350140000,"open":77.9,"high":77.9,"low":77.9,"close":77.9,"volume":0.0008999999845400453},{"timestamp":1742350200000,"open":78,"high":78,"low":77.9,"close":77.9,"volume":0.0008999999845400453},{"timestamp":1742350260000,"open":78,"high":78.1,"low":78,"close":78.1,"volume":0.002850000048056245},{"timestamp":1742350320000,"open":78.1,"high":78.1,"low":78.1,"close":78.1,"volume":0.00044999999227002263},{"timestamp":1742350440000,"open":78,"high":78,"low":78,"close":78,"volume":0.00044999999227002263},{"timestamp":1742350500000,"open":77.9,"high":78,"low":77.9,"close":78,"volume":0.0008999999845400453},{"timestamp":1742350560000,"open":78,"high":78,"low":78,"close":78,"volume":0.002460000105202198},{"timestamp":1742350620000,"open":78.1,"high":78.2,"low":78,"close":78.2,"volume":0.00215999991632998},{"timestamp":1742350680000,"open":78.1,"high":78.2,"low":78.1,"close":78.1,"volume":0.002099999925121665},{"timestamp":1742350800000,"open":78.2,"high":78.2,"low":78.2,"close":78.2,"volume":0.00044999999227002263},{"timestamp":1742350860000,"open":78.4,"high":78.4,"low":78.3,"close":78.3,"volume":0.0008999999845400453},{"timestamp":1742350920000,"open":78.2,"high":78.3,"low":78.2,"close":78.2,"volume":0.0025500000920146704},{"timestamp":1742350980000,"open":78.2,"high":78.2,"low":78.2,"close":78.2,"volume":0.00044999999227002263},{"timestamp":1742351040000,"open":78.2,"high":78.2,"low":78.2,"close":78.2,"volume":0.0008999999845400453},{"timestamp":1742351100000,"open":78.3,"high":78.3,"low":78.2,"close":78.3,"volume":0.005849999841302633},{"timestamp":1742351160000,"open":78.1,"high":78.1,"low":78.1,"close":78.1,"volume":0.0017999999690800905},{"timestamp":1742351220000,"open":78.1,"high":78.2,"low":78.1,"close":78.2,"volume":0.0017999999690800905},{"timestamp":1742351280000,"open":78.2,"high":78.3,"low":78.2,"close":78.3,"volume":0.0013500000350177288},{"timestamp":1742351460000,"open":78.4,"high":78.4,"low":78.2,"close":78.4,"volume":0.0026100000832229853},{"timestamp":1742351520000,"open":78.4,"high":78.4,"low":78.4,"close":78.4,"volume":0.00044999999227002263},{"timestamp":1742351640000,"open":78.3,"high":78.3,"low":78.3,"close":78.3,"volume":0.0014400000218302011},{"timestamp":1742351700000,"open":78.4,"high":78.5,"low":78.4,"close":78.5,"volume":0.0013500000350177288},{"timestamp":1742351760000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.00044999999227002263},{"timestamp":1742351820000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.00044999999227002263},{"timestamp":1742351880000,"open":78.5,"high":78.6,"low":78.5,"close":78.6,"volume":0.0011699999449774623},{"timestamp":1742351940000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.00044999999227002263},{"timestamp":1742352000000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.0006000000284984708},{"timestamp":1742352120000,"open":78.5,"high":78.5,"low":78.5,"close":78.5,"volume":0.0018899999558925629},{"timestamp":1742352180000,"open":78.5,"high":78.5,"low":78.5,"close":78.5,"volume":0.0008999999845400453},{"timestamp":1742352240000,"open":78.4,"high":78.5,"low":78.3,"close":78.5,"volume":0.003389999968931079},{"timestamp":1742352300000,"open":78.5,"high":78.5,"low":78.4,"close":78.4,"volume":0.0008999999845400453},{"timestamp":1742352360000,"open":78.4,"high":78.4,"low":78.3,"close":78.4,"volume":0.0017999999690800905},{"timestamp":1742352480000,"open":78.4,"high":78.4,"low":78.3,"close":78.3,"volume":0.0010499999625608325},{"timestamp":1742352600000,"open":78.5,"high":78.5,"low":78.5,"close":78.5,"volume":0.0010499999625608325},{"timestamp":1742352720000,"open":78.5,"high":78.5,"low":78.4,"close":78.4,"volume":0.0008999999845400453},{"timestamp":1742352780000,"open":78.4,"high":78.5,"low":78.4,"close":78.5,"volume":0.0008999999845400453},{"timestamp":1742352840000,"open":78.4,"high":78.4,"low":78.4,"close":78.4,"volume":0.00044999999227002263},{"timestamp":1742352900000,"open":78.3,"high":78.5,"low":78.3,"close":78.5,"volume":0.0013500000350177288},{"timestamp":1742352960000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.0010499999625608325},{"timestamp":1742353080000,"open":78.5,"high":78.6,"low":78.5,"close":78.6,"volume":0.002400000113993883},{"timestamp":1742353140000,"open":78.5,"high":78.6,"low":78.4,"close":78.4,"volume":0.003329999977722764},{"timestamp":1742353200000,"open":78.5,"high":78.5,"low":78.5,"close":78.5,"volume":0.0018899999558925629},{"timestamp":1742353260000,"open":78.5,"high":78.6,"low":78.5,"close":78.6,"volume":0.0023399998899549246},{"timestamp":1742353320000,"open":78.7,"high":78.7,"low":78.6,"close":78.6,"volume":0.0027000000700354576},{"timestamp":1742353380000,"open":78.4,"high":78.4,"low":78.4,"close":78.4,"volume":0.0007200000109151006},{"timestamp":1742353440000,"open":78.6,"high":78.7,"low":78.6,"close":78.7,"volume":0.0008099999977275729},{"timestamp":1742353500000,"open":78.7,"high":78.7,"low":78.7,"close":78.7,"volume":0.00044999999227002263},{"timestamp":1742353560000,"open":78.6,"high":78.7,"low":78.6,"close":78.7,"volume":0.0008999999845400453},{"timestamp":1742353620000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.0008999999845400453},{"timestamp":1742353680000,"open":78.7,"high":78.7,"low":78.7,"close":78.7,"volume":0.00044999999227002263},{"timestamp":1742353800000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.00044999999227002263},{"timestamp":1742353920000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.00044999999227002263},{"timestamp":1742353980000,"open":78.6,"high":78.6,"low":78.4,"close":78.4,"volume":0.00107999995816499},{"timestamp":1742354040000,"open":78.4,"high":78.6,"low":78.4,"close":78.6,"volume":0.0026100000832229853},{"timestamp":1742354100000,"open":78.7,"high":78.7,"low":78.6,"close":78.7,"volume":0.0013500000350177288},{"timestamp":1742354160000,"open":78.6,"high":78.6,"low":78.5,"close":78.5,"volume":0.003930000122636557},{"timestamp":1742354220000,"open":78.6,"high":78.7,"low":78.6,"close":78.7,"volume":0.0016499999910593033},{"timestamp":1742354280000,"open":78.5,"high":78.5,"low":78.5,"close":78.5,"volume":0.0011699999449774623},{"timestamp":1742354400000,"open":78.5,"high":78.5,"low":78.4,"close":78.4,"volume":0.001500000013038516},{"timestamp":1742354520000,"open":78.3,"high":78.4,"low":78.3,"close":78.4,"volume":0.0022499999031424522},{"timestamp":1742354580000,"open":78.4,"high":78.4,"low":78.4,"close":78.4,"volume":0.00044999999227002263},{"timestamp":1742354640000,"open":78.3,"high":78.3,"low":78.3,"close":78.3,"volume":0.00044999999227002263},{"timestamp":1742354760000,"open":78.4,"high":78.4,"low":78.4,"close":78.4,"volume":0.0006000000284984708},{"timestamp":1742354820000,"open":78.4,"high":78.4,"low":78.3,"close":78.3,"volume":0.0019499999471008778},{"timestamp":1742354880000,"open":78.2,"high":78.4,"low":78.2,"close":78.4,"volume":0.0008999999845400453},{"timestamp":1742354940000,"open":78.3,"high":78.3,"low":78.3,"close":78.3,"volume":0.00044999999227002263},{"timestamp":1742355000000,"open":78.3,"high":78.3,"low":78.3,"close":78.3,"volume":0.00044999999227002263},{"timestamp":1742355060000,"open":78.3,"high":78.3,"low":78.3,"close":78.3,"volume":0.0013500000350177288},{"timestamp":1742355120000,"open":78.3,"high":78.3,"low":78.3,"close":78.3,"volume":0.0013500000350177288},{"timestamp":1742355180000,"open":78.4,"high":78.4,"low":78.2,"close":78.3,"volume":0.0022499999031424522},{"timestamp":1742355240000,"open":78.3,"high":78.3,"low":78.3,"close":78.3,"volume":0.0006000000284984708},{"timestamp":1742355300000,"open":78.5,"high":78.5,"low":78.4,"close":78.5,"volume":0.0019499999471008778},{"timestamp":1742355360000,"open":78.4,"high":78.4,"low":78.3,"close":78.3,"volume":0.0008999999845400453},{"timestamp":1742355420000,"open":78.5,"high":78.5,"low":78.5,"close":78.5,"volume":0.0008999999845400453},{"timestamp":1742355480000,"open":78.4,"high":78.5,"low":78.4,"close":78.5,"volume":0.001500000013038516},{"timestamp":1742355540000,"open":78.5,"high":78.5,"low":78.3,"close":78.3,"volume":0.0013500000350177288},{"timestamp":1742355600000,"open":78.4,"high":78.4,"low":78.4,"close":78.4,"volume":0.0013500000350177288},{"timestamp":1742355660000,"open":78.4,"high":78.5,"low":78.4,"close":78.5,"volume":0.0022499999031424522},{"timestamp":1742355720000,"open":78.5,"high":78.6,"low":78.5,"close":78.6,"volume":0.0008999999845400453},{"timestamp":1742355840000,"open":78.5,"high":78.5,"low":78.5,"close":78.5,"volume":0.0014400000218302011},{"timestamp":1742355960000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.0010499999625608325},{"timestamp":1742356080000,"open":78.6,"high":78.6,"low":78.5,"close":78.5,"volume":0.001500000013038516},{"timestamp":1742356140000,"open":78.4,"high":78.4,"low":78.4,"close":78.4,"volume":0.0014400000218302011},{"timestamp":1742356200000,"open":78.5,"high":78.5,"low":78.5,"close":78.5,"volume":0.0006000000284984708},{"timestamp":1742356380000,"open":78.7,"high":78.7,"low":78.7,"close":78.7,"volume":0.0008999999845400453},{"timestamp":1742356500000,"open":78.8,"high":78.8,"low":78.8,"close":78.8,"volume":0.00044999999227002263},{"timestamp":1742356560000,"open":78.8,"high":78.9,"low":78.8,"close":78.9,"volume":0.0010499999625608325},{"timestamp":1742356620000,"open":78.9,"high":78.9,"low":78.9,"close":78.9,"volume":0.00044999999227002263},{"timestamp":1742356800000,"open":78.8,"high":78.8,"low":78.8,"close":78.8,"volume":0.00044999999227002263},{"timestamp":1742356860000,"open":78.8,"high":78.9,"low":78.7,"close":78.7,"volume":0.0031500000040978193},{"timestamp":1742356920000,"open":78.7,"high":78.7,"low":78.7,"close":78.7,"volume":0.00044999999227002263},{"timestamp":1742357040000,"open":78.6,"high":78.6,"low":78.5,"close":78.5,"volume":0.0023399998899549246},{"timestamp":1742357100000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.00044999999227002263},{"timestamp":1742357160000,"open":78.7,"high":78.7,"low":78.6,"close":78.7,"volume":0.0013500000350177288},{"timestamp":1742357220000,"open":78.6,"high":78.6,"low":78.5,"close":78.5,"volume":0.0018899999558925629},{"timestamp":1742357280000,"open":78.6,"high":78.6,"low":78.5,"close":78.5,"volume":0.002850000048056245},{"timestamp":1742357340000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.0014400000218302011},{"timestamp":1742357400000,"open":78.5,"high":78.5,"low":78.5,"close":78.5,"volume":0.00044999999227002263},{"timestamp":1742357460000,"open":78.4,"high":78.6,"low":78.4,"close":78.6,"volume":0.0011699999449774623},{"timestamp":1742357520000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.0010499999625608325},{"timestamp":1742357580000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.00044999999227002263},{"timestamp":1742357700000,"open":78.4,"high":78.5,"low":78.3,"close":78.5,"volume":0.001979999942705035},{"timestamp":1742357760000,"open":78.4,"high":78.5,"low":78.4,"close":78.5,"volume":0.0010499999625608325},{"timestamp":1742357820000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.00044999999227002263},{"timestamp":1742357880000,"open":78.5,"high":78.5,"low":78.3,"close":78.3,"volume":0.0014400000218302011},{"timestamp":1742357940000,"open":78.4,"high":78.5,"low":78.2,"close":78.5,"volume":0.0024900001008063555},{"timestamp":1742358000000,"open":78.2,"high":78.5,"low":78.2,"close":78.5,"volume":0.0016799999866634607},{"timestamp":1742358060000,"open":78.5,"high":78.6,"low":78.4,"close":78.4,"volume":0.0017999999690800905},{"timestamp":1742358120000,"open":78.6,"high":78.6,"low":78.4,"close":78.5,"volume":0.003000000026077032},{"timestamp":1742358240000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.00044999999227002263},{"timestamp":1742358300000,"open":78.4,"high":78.6,"low":78.4,"close":78.5,"volume":0.001500000013038516},{"timestamp":1742358360000,"open":78.5,"high":78.5,"low":78.5,"close":78.5,"volume":0.00044999999227002263},{"timestamp":1742358420000,"open":78.5,"high":78.5,"low":78.4,"close":78.5,"volume":0.0025500000920146704},{"timestamp":1742358480000,"open":78.2,"high":78.3,"low":78.2,"close":78.3,"volume":0.0011699999449774623},{"timestamp":1742358600000,"open":78.4,"high":78.5,"low":78.4,"close":78.4,"volume":0.0017999999690800905},{"timestamp":1742358660000,"open":78.2,"high":78.4,"low":78.2,"close":78.4,"volume":0.0011699999449774623},{"timestamp":1742358720000,"open":78.3,"high":78.4,"low":78.3,"close":78.3,"volume":0.002400000113993883},{"timestamp":1742358960000,"open":78.3,"high":78.3,"low":78.3,"close":78.3,"volume":0.00044999999227002263},{"timestamp":1742359020000,"open":78.2,"high":78.2,"low":78.2,"close":78.2,"volume":0.00044999999227002263},{"timestamp":1742359080000,"open":78.4,"high":78.4,"low":78.2,"close":78.4,"volume":0.0019499999471008778},{"timestamp":1742359200000,"open":78.5,"high":78.5,"low":78.4,"close":78.4,"volume":0.001500000013038516},{"timestamp":1742359260000,"open":78.3,"high":78.5,"low":78.3,"close":78.4,"volume":0.00279000005684793},{"timestamp":1742359380000,"open":78.4,"high":78.4,"low":78.4,"close":78.4,"volume":0.00044999999227002263},{"timestamp":1742359500000,"open":78.4,"high":78.4,"low":78.4,"close":78.4,"volume":0.00044999999227002263},{"timestamp":1742359620000,"open":78.4,"high":78.4,"low":78.4,"close":78.4,"volume":0.0016499999910593033},{"timestamp":1742359680000,"open":78.5,"high":78.5,"low":78.5,"close":78.5,"volume":0.00044999999227002263},{"timestamp":1742359740000,"open":78.4,"high":78.5,"low":78.4,"close":78.4,"volume":0.002099999925121665},{"timestamp":1742359800000,"open":78.3,"high":78.5,"low":78.3,"close":78.5,"volume":0.0008999999845400453},{"timestamp":1742359860000,"open":78.3,"high":78.4,"low":78.3,"close":78.3,"volume":0.0016499999910593033},{"timestamp":1742360160000,"open":78.2,"high":78.4,"low":78.2,"close":78.4,"volume":0.0018899999558925629},{"timestamp":1742360220000,"open":78.4,"high":78.4,"low":78.2,"close":78.3,"volume":0.0027000000700354576},{"timestamp":1742360280000,"open":78.2,"high":78.2,"low":78.2,"close":78.2,"volume":0.0008999999845400453},{"timestamp":1742360400000,"open":78.1,"high":78.4,"low":78.1,"close":78.2,"volume":0.002520000096410513},{"timestamp":1742360460000,"open":78.3,"high":78.3,"low":78.3,"close":78.3,"volume":0.0008999999845400453},{"timestamp":1742360580000,"open":78.2,"high":78.2,"low":78.2,"close":78.2,"volume":0.0013500000350177288},{"timestamp":1742360640000,"open":78.3,"high":78.3,"low":78.3,"close":78.3,"volume":0.00044999999227002263},{"timestamp":1742360700000,"open":78.2,"high":78.3,"low":78.1,"close":78.3,"volume":0.003599999938160181},{"timestamp":1742360760000,"open":78.4,"high":78.4,"low":78.2,"close":78.2,"volume":0.0008999999845400453},{"timestamp":1742360820000,"open":78.3,"high":78.4,"low":78.3,"close":78.4,"volume":0.0010499999625608325},{"timestamp":1742360880000,"open":78.3,"high":78.4,"low":78.3,"close":78.3,"volume":0.0017999999690800905},{"timestamp":1742361000000,"open":78.4,"high":78.4,"low":78.3,"close":78.3,"volume":0.0008999999845400453},{"timestamp":1742361060000,"open":78.3,"high":78.3,"low":78.3,"close":78.3,"volume":0.00044999999227002263},{"timestamp":1742361120000,"open":78.3,"high":78.3,"low":78.3,"close":78.3,"volume":0.00044999999227002263},{"timestamp":1742361180000,"open":78.1,"high":78.1,"low":78.1,"close":78.1,"volume":0.0007200000109151006},{"timestamp":1742361240000,"open":78.1,"high":78.2,"low":78.1,"close":78.2,"volume":0.0011699999449774623},{"timestamp":1742361360000,"open":78.3,"high":78.3,"low":78.3,"close":78.3,"volume":0.00044999999227002263},{"timestamp":1742361420000,"open":78.3,"high":78.3,"low":78.3,"close":78.3,"volume":0.00044999999227002263},{"timestamp":1742361480000,"open":78.4,"high":78.4,"low":78.2,"close":78.2,"volume":0.0008999999845400453},{"timestamp":1742361540000,"open":78.4,"high":78.4,"low":78.4,"close":78.4,"volume":0.00044999999227002263},{"timestamp":1742361660000,"open":78.3,"high":78.4,"low":78.3,"close":78.3,"volume":0.0022499999031424522},{"timestamp":1742361780000,"open":78.5,"high":78.5,"low":78.5,"close":78.5,"volume":0.00044999999227002263},{"timestamp":1742361840000,"open":78.4,"high":78.4,"low":78.4,"close":78.4,"volume":0.0006000000284984708},{"timestamp":1742361900000,"open":78.4,"high":78.4,"low":78.4,"close":78.4,"volume":0.00044999999227002263},{"timestamp":1742361960000,"open":78.5,"high":78.5,"low":78.4,"close":78.4,"volume":0.002400000113993883},{"timestamp":1742362020000,"open":78.3,"high":78.5,"low":78.3,"close":78.4,"volume":0.0031500000040978193},{"timestamp":1742362200000,"open":78.3,"high":78.3,"low":78.2,"close":78.3,"volume":0.00203999993391335},{"timestamp":1742362320000,"open":78.4,"high":78.5,"low":78.4,"close":78.5,"volume":0.0010499999625608325},{"timestamp":1742362380000,"open":78.6,"high":78.6,"low":78.4,"close":78.5,"volume":0.0022499999031424522},{"timestamp":1742362440000,"open":78.4,"high":78.5,"low":78.4,"close":78.5,"volume":0.00494999997317791},{"timestamp":1742362560000,"open":78.5,"high":78.5,"low":78.5,"close":78.5,"volume":0.0008999999845400453},{"timestamp":1742362620000,"open":78.5,"high":78.5,"low":78.4,"close":78.4,"volume":0.0010499999625608325},{"timestamp":1742362740000,"open":78.5,"high":78.6,"low":78.4,"close":78.4,"volume":0.0037499999161809683},{"timestamp":1742362800000,"open":78.5,"high":78.5,"low":78.4,"close":78.4,"volume":0.0008999999845400453},{"timestamp":1742362860000,"open":78.5,"high":78.5,"low":78.4,"close":78.4,"volume":0.0010499999625608325},{"timestamp":1742362920000,"open":78.6,"high":78.6,"low":78.5,"close":78.5,"volume":0.0008999999845400453},{"timestamp":1742362980000,"open":78.5,"high":78.6,"low":78.5,"close":78.6,"volume":0.001500000013038516},{"timestamp":1742363040000,"open":78.5,"high":78.5,"low":78.5,"close":78.5,"volume":0.00044999999227002263},{"timestamp":1742363100000,"open":78.5,"high":78.5,"low":78.4,"close":78.4,"volume":0.0012600000482052565},{"timestamp":1742363160000,"open":78.6,"high":78.6,"low":78.4,"close":78.4,"volume":0.0012600000482052565},{"timestamp":1742363220000,"open":78.6,"high":78.6,"low":78.5,"close":78.5,"volume":0.0012600000482052565},{"timestamp":1742363400000,"open":78.4,"high":78.6,"low":78.4,"close":78.5,"volume":0.002940000034868717},{"timestamp":1742363760000,"open":78.4,"high":78.4,"low":78.4,"close":78.4,"volume":0.0014400000218302011},{"timestamp":1742363820000,"open":78.5,"high":78.5,"low":78.4,"close":78.4,"volume":0.0018899999558925629},{"timestamp":1742363880000,"open":78.6,"high":78.6,"low":78.4,"close":78.4,"volume":0.0018899999558925629},{"timestamp":1742364000000,"open":78.6,"high":78.6,"low":78.5,"close":78.5,"volume":0.0008999999845400453},{"timestamp":1742364060000,"open":78.5,"high":78.6,"low":78.4,"close":78.6,"volume":0.0038399999029934406},{"timestamp":1742364120000,"open":78.4,"high":78.4,"low":78.4,"close":78.4,"volume":0.00044999999227002263},{"timestamp":1742364240000,"open":78.5,"high":78.5,"low":78.5,"close":78.5,"volume":0.00044999999227002263},{"timestamp":1742364300000,"open":78.5,"high":78.5,"low":78.5,"close":78.5,"volume":0.00044999999227002263},{"timestamp":1742364420000,"open":78.6,"high":78.6,"low":78.5,"close":78.5,"volume":0.0010499999625608325},{"timestamp":1742364720000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.00044999999227002263},{"timestamp":1742364780000,"open":78.5,"high":78.7,"low":78.5,"close":78.7,"volume":0.003329999977722764},{"timestamp":1742364840000,"open":78.5,"high":78.5,"low":78.5,"close":78.5,"volume":0.0014400000218302011},{"timestamp":1742364900000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.0009599999757483602},{"timestamp":1742365080000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.0014400000218302011},{"timestamp":1742365200000,"open":78.7,"high":78.7,"low":78.7,"close":78.7,"volume":0.0008999999845400453},{"timestamp":1742365260000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.0008999999845400453},{"timestamp":1742365320000,"open":78.7,"high":78.7,"low":78.6,"close":78.6,"volume":0.0016499999910593033},{"timestamp":1742365380000,"open":78.6,"high":78.6,"low":78.5,"close":78.5,"volume":0.0008999999845400453},{"timestamp":1742365440000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.0010499999625608325},{"timestamp":1742365500000,"open":78.4,"high":78.4,"low":78.4,"close":78.4,"volume":0.0007200000109151006},{"timestamp":1742365560000,"open":78.5,"high":78.5,"low":78.5,"close":78.5,"volume":0.00044999999227002263},{"timestamp":1742365620000,"open":78.6,"high":78.6,"low":78.5,"close":78.5,"volume":0.0010499999625608325},{"timestamp":1742365680000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.0010499999625608325},{"timestamp":1742365800000,"open":78.6,"high":78.6,"low":78.4,"close":78.4,"volume":0.001500000013038516},{"timestamp":1742365860000,"open":78.5,"high":78.5,"low":78.3,"close":78.3,"volume":0.0017999999690800905},{"timestamp":1742365980000,"open":78.4,"high":78.4,"low":78.4,"close":78.4,"volume":0.0008999999845400453},{"timestamp":1742366100000,"open":78.5,"high":78.5,"low":78.4,"close":78.4,"volume":0.0008999999845400453},{"timestamp":1742366160000,"open":78.5,"high":78.5,"low":78.4,"close":78.4,"volume":0.0008999999845400453},{"timestamp":1742366340000,"open":78.4,"high":78.4,"low":78.4,"close":78.4,"volume":0.0008999999845400453},{"timestamp":1742366400000,"open":78.3,"high":78.4,"low":78.3,"close":78.3,"volume":0.0022499999031424522},{"timestamp":1742366460000,"open":78.3,"high":78.3,"low":78.2,"close":78.2,"volume":0.0010499999625608325},{"timestamp":1742366520000,"open":78.1,"high":78.2,"low":78.1,"close":78.2,"volume":0.0011699999449774623},{"timestamp":1742366580000,"open":78.3,"high":78.3,"low":78.3,"close":78.3,"volume":0.0013500000350177288},{"timestamp":1742366640000,"open":78.2,"high":78.2,"low":78.2,"close":78.2,"volume":0.0014400000218302011},{"timestamp":1742366700000,"open":78.2,"high":78.3,"low":78.2,"close":78.3,"volume":0.0010499999625608325},{"timestamp":1742366760000,"open":78.2,"high":78.2,"low":78.2,"close":78.2,"volume":0.00044999999227002263},{"timestamp":1742366940000,"open":78.4,"high":78.4,"low":78.3,"close":78.3,"volume":0.0020099999383091927},{"timestamp":1742367000000,"open":78.3,"high":78.4,"low":78.2,"close":78.2,"volume":0.001500000013038516},{"timestamp":1742367060000,"open":78.4,"high":78.4,"low":78.2,"close":78.2,"volume":0.0012600000482052565},{"timestamp":1742367120000,"open":78.4,"high":78.4,"low":78.3,"close":78.4,"volume":0.0013500000350177288},{"timestamp":1742367180000,"open":78.4,"high":78.5,"low":78.4,"close":78.5,"volume":0.0017999999690800905},{"timestamp":1742367240000,"open":78.5,"high":78.5,"low":78.4,"close":78.4,"volume":0.0037799999117851257},{"timestamp":1742367300000,"open":78.4,"high":78.4,"low":78.3,"close":78.4,"volume":0.0023399998899549246},{"timestamp":1742367360000,"open":78.4,"high":78.5,"low":78.3,"close":78.3,"volume":0.006120000034570694},{"timestamp":1742367420000,"open":78.4,"high":78.5,"low":78.4,"close":78.5,"volume":0.0013500000350177288},{"timestamp":1742367480000,"open":78.4,"high":78.4,"low":78.4,"close":78.4,"volume":0.0023399998899549246},{"timestamp":1742367540000,"open":78.4,"high":78.5,"low":78.4,"close":78.4,"volume":0.0017999999690800905},{"timestamp":1742367600000,"open":78.3,"high":78.4,"low":78.3,"close":78.3,"volume":0.00431999983265996},{"timestamp":1742367660000,"open":78.2,"high":78.4,"low":78.2,"close":78.3,"volume":0.005669999867677689},{"timestamp":1742367780000,"open":78.1,"high":78.1,"low":78.1,"close":78.1,"volume":0.0007200000109151006},{"timestamp":1742367900000,"open":78.3,"high":78.3,"low":78.3,"close":78.3,"volume":0.0003600000054575503},{"timestamp":1742367960000,"open":78.2,"high":78.3,"low":78.2,"close":78.2,"volume":0.0024900001008063555},{"timestamp":1742368020000,"open":78.4,"high":78.4,"low":78.2,"close":78.3,"volume":0.0017999999690800905},{"timestamp":1742368080000,"open":78.3,"high":78.4,"low":78.3,"close":78.4,"volume":0.002400000113993883},{"timestamp":1742368140000,"open":78.3,"high":78.4,"low":78.3,"close":78.4,"volume":0.0012000000569969416},{"timestamp":1742368200000,"open":78.3,"high":78.3,"low":78.3,"close":78.3,"volume":0.0007200000109151006},{"timestamp":1742368260000,"open":78.4,"high":78.5,"low":78.2,"close":78.5,"volume":0.007840000092983246},{"timestamp":1742368380000,"open":78.3,"high":78.3,"low":78.3,"close":78.3,"volume":0.0011699999449774623},{"timestamp":1742368500000,"open":78.3,"high":78.4,"low":78.3,"close":78.3,"volume":0.0013500000350177288},{"timestamp":1742368560000,"open":78.4,"high":78.4,"low":78.4,"close":78.4,"volume":0.00044999999227002263},{"timestamp":1742368620000,"open":78.2,"high":78.2,"low":78.2,"close":78.2,"volume":0.00044999999227002263},{"timestamp":1742368680000,"open":78.4,"high":78.4,"low":78.4,"close":78.4,"volume":0.00044999999227002263},{"timestamp":1742368740000,"open":78.4,"high":78.4,"low":78.3,"close":78.3,"volume":0.0022499999031424522},{"timestamp":1742368800000,"open":78.5,"high":78.5,"low":78.5,"close":78.5,"volume":0.0013500000350177288},{"timestamp":1742368860000,"open":78.6,"high":78.6,"low":78.5,"close":78.5,"volume":0.001500000013038516},{"timestamp":1742368920000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.0013500000350177288},{"timestamp":1742368980000,"open":78.6,"high":78.6,"low":78.5,"close":78.6,"volume":0.003000000026077032},{"timestamp":1742369040000,"open":78.7,"high":78.7,"low":78.6,"close":78.7,"volume":0.001500000013038516},{"timestamp":1742369100000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.0010499999625608325},{"timestamp":1742369160000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.0006000000284984708},{"timestamp":1742369220000,"open":78.7,"high":78.7,"low":78.5,"close":78.5,"volume":0.009449999779462814},{"timestamp":1742369280000,"open":78.6,"high":78.7,"low":78.6,"close":78.7,"volume":0.0008999999845400453},{"timestamp":1742369340000,"open":78.7,"high":78.8,"low":78.7,"close":78.7,"volume":0.004050000105053186},{"timestamp":1742369400000,"open":78.8,"high":78.9,"low":78.8,"close":78.9,"volume":0.0031500000040978193},{"timestamp":1742369460000,"open":78.9,"high":79,"low":78.9,"close":78.9,"volume":0.0027000000700354576},{"timestamp":1742369520000,"open":78.9,"high":78.9,"low":78.8,"close":78.8,"volume":0.0027000000700354576},{"timestamp":1742369580000,"open":78.9,"high":78.9,"low":78.7,"close":78.7,"volume":0.0008999999845400453},{"timestamp":1742369640000,"open":78.7,"high":78.7,"low":78.7,"close":78.7,"volume":0.0008999999845400453},{"timestamp":1742369700000,"open":78.8,"high":78.8,"low":78.7,"close":78.7,"volume":0.0037499999161809683},{"timestamp":1742369760000,"open":78.7,"high":78.8,"low":78.7,"close":78.7,"volume":0.005849999841302633},{"timestamp":1742369820000,"open":78.7,"high":78.7,"low":78.6,"close":78.6,"volume":0.0008999999845400453},{"timestamp":1742369880000,"open":78.7,"high":78.8,"low":78.6,"close":78.7,"volume":0.009060000069439411},{"timestamp":1742369940000,"open":78.6,"high":78.7,"low":78.6,"close":78.7,"volume":0.009689999744296074},{"timestamp":1742370000000,"open":78.7,"high":78.7,"low":78.5,"close":78.7,"volume":0.008700000122189522},{"timestamp":1742370060000,"open":78.5,"high":78.6,"low":78.4,"close":78.4,"volume":0.00989999994635582},{"timestamp":1742370120000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.00044999999227002263},{"timestamp":1742370180000,"open":78.5,"high":78.6,"low":78.3,"close":78.4,"volume":0.006000000052154064},{"timestamp":1742370240000,"open":78.3,"high":78.4,"low":78.3,"close":78.3,"volume":0.001500000013038516},{"timestamp":1742370300000,"open":78.3,"high":78.4,"low":78.2,"close":78.3,"volume":0.00570000009611249},{"timestamp":1742370360000,"open":78.4,"high":78.4,"low":78.3,"close":78.3,"volume":0.0017999999690800905},{"timestamp":1742370480000,"open":78.3,"high":78.3,"low":78.2,"close":78.3,"volume":0.0027000000700354576},{"timestamp":1742370540000,"open":78.2,"high":78.2,"low":78.2,"close":78.2,"volume":0.0013500000350177288},{"timestamp":1742370600000,"open":78.2,"high":78.2,"low":78.2,"close":78.2,"volume":0.00044999999227002263},{"timestamp":1742370660000,"open":78.2,"high":78.2,"low":78,"close":78.1,"volume":0.00395999988541007},{"timestamp":1742370720000,"open":78.1,"high":78.2,"low":78.1,"close":78.2,"volume":0.004410000052303076},{"timestamp":1742370780000,"open":78,"high":78.1,"low":78,"close":78.1,"volume":0.0019499999471008778},{"timestamp":1742370900000,"open":77.9,"high":78,"low":77.8,"close":78,"volume":0.002940000034868717},{"timestamp":1742371020000,"open":78,"high":78,"low":77.8,"close":78,"volume":0.006180000025779009},{"timestamp":1742371080000,"open":77.9,"high":77.9,"low":77.9,"close":77.9,"volume":0.0037799999117851257},{"timestamp":1742371140000,"open":77.9,"high":78,"low":77.8,"close":78,"volume":0.004170000087469816},{"timestamp":1742371200000,"open":77.9,"high":78,"low":77.8,"close":78,"volume":0.006839999929070473},{"timestamp":1742371260000,"open":78.1,"high":78.1,"low":78,"close":78,"volume":0.0020699999295175076},{"timestamp":1742371320000,"open":78.1,"high":78.1,"low":78,"close":78.1,"volume":0.0017999999690800905},{"timestamp":1742371380000,"open":78.1,"high":78.1,"low":78,"close":78.1,"volume":0.00494999997317791},{"timestamp":1742371440000,"open":78.1,"high":78.4,"low":78,"close":78.4,"volume":0.007410000078380108},{"timestamp":1742371500000,"open":78.5,"high":78.5,"low":78.4,"close":78.4,"volume":0.0010499999625608325},{"timestamp":1742371560000,"open":78.5,"high":78.6,"low":78.5,"close":78.6,"volume":0.0017999999690800905},{"timestamp":1742371620000,"open":78.5,"high":78.5,"low":78.5,"close":78.5,"volume":0.0008999999845400453},{"timestamp":1742371680000,"open":78.7,"high":78.7,"low":78.6,"close":78.6,"volume":0.002850000048056245},{"timestamp":1742371740000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.0014400000218302011},{"timestamp":1742371800000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.00044999999227002263},{"timestamp":1742371860000,"open":78.5,"high":78.7,"low":78.5,"close":78.5,"volume":0.0032999999821186066},{"timestamp":1742371920000,"open":78.6,"high":78.7,"low":78.6,"close":78.7,"volume":0.0018899999558925629},{"timestamp":1742372040000,"open":78.7,"high":78.8,"low":78.6,"close":78.7,"volume":0.003599999938160181},{"timestamp":1742372100000,"open":78.7,"high":78.7,"low":78.7,"close":78.7,"volume":0.0017999999690800905},{"timestamp":1742372160000,"open":78.8,"high":78.8,"low":78.6,"close":78.8,"volume":0.002099999925121665},{"timestamp":1742372220000,"open":78.8,"high":78.8,"low":78.7,"close":78.8,"volume":0.001500000013038516},{"timestamp":1742372280000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.00044999999227002263},{"timestamp":1742372340000,"open":78.6,"high":78.7,"low":78.5,"close":78.5,"volume":0.002400000113993883},{"timestamp":1742372400000,"open":78.5,"high":78.6,"low":78.5,"close":78.6,"volume":0.0017999999690800905},{"timestamp":1742372460000,"open":78.4,"high":78.6,"low":78.4,"close":78.5,"volume":0.0017999999690800905},{"timestamp":1742372520000,"open":78.4,"high":78.6,"low":78.4,"close":78.6,"volume":0.0017999999690800905},{"timestamp":1742372700000,"open":78.7,"high":78.7,"low":78.5,"close":78.7,"volume":0.0037499999161809683},{"timestamp":1742372760000,"open":78.7,"high":78.7,"low":78.4,"close":78.4,"volume":0.002099999925121665},{"timestamp":1742372820000,"open":78.4,"high":78.5,"low":78.4,"close":78.4,"volume":0.0017999999690800905},{"timestamp":1742372880000,"open":78.4,"high":78.7,"low":78.4,"close":78.6,"volume":0.00419999985024333},{"timestamp":1742372940000,"open":78.6,"high":78.7,"low":78.6,"close":78.6,"volume":0.001500000013038516},{"timestamp":1742373000000,"open":78.6,"high":78.6,"low":78.5,"close":78.5,"volume":0.004800000227987766},{"timestamp":1742373060000,"open":78.6,"high":78.6,"low":78.4,"close":78.4,"volume":0.0032099999953061342},{"timestamp":1742373120000,"open":78.4,"high":78.5,"low":78.3,"close":78.3,"volume":0.004050000105053186},{"timestamp":1742373180000,"open":78.5,"high":78.5,"low":78.5,"close":78.5,"volume":0.00044999999227002263},{"timestamp":1742373240000,"open":78.3,"high":78.5,"low":78.3,"close":78.4,"volume":0.0027000000700354576},{"timestamp":1742373300000,"open":78.5,"high":78.5,"low":78.5,"close":78.5,"volume":0.0017999999690800905},{"timestamp":1742373360000,"open":78.5,"high":78.5,"low":78.4,"close":78.4,"volume":0.0017999999690800905},{"timestamp":1742373480000,"open":78.6,"high":78.6,"low":78.4,"close":78.4,"volume":0.0017999999690800905},{"timestamp":1742373540000,"open":78.5,"high":78.5,"low":78.3,"close":78.3,"volume":0.0008999999845400453},{"timestamp":1742373600000,"open":78.3,"high":78.4,"low":78.3,"close":78.4,"volume":0.0008999999845400453},{"timestamp":1742373660000,"open":78.4,"high":78.4,"low":78.4,"close":78.4,"volume":0.0017999999690800905},{"timestamp":1742373780000,"open":78.4,"high":78.4,"low":78.3,"close":78.4,"volume":0.002400000113993883},{"timestamp":1742373840000,"open":78.4,"high":78.5,"low":78.3,"close":78.3,"volume":0.0022499999031424522},{"timestamp":1742373900000,"open":78.3,"high":78.4,"low":78.2,"close":78.2,"volume":0.0027000000700354576},{"timestamp":1742373960000,"open":78.3,"high":78.3,"low":78.2,"close":78.2,"volume":0.0008999999845400453},{"timestamp":1742374020000,"open":78.2,"high":78.2,"low":78.2,"close":78.2,"volume":0.00044999999227002263},{"timestamp":1742374080000,"open":78.3,"high":78.3,"low":78.2,"close":78.3,"volume":0.0027000000700354576},{"timestamp":1742374140000,"open":78.4,"high":78.4,"low":78.3,"close":78.3,"volume":0.0013500000350177288},{"timestamp":1742374200000,"open":78.4,"high":78.5,"low":78.4,"close":78.5,"volume":0.0017999999690800905},{"timestamp":1742374260000,"open":78.4,"high":78.4,"low":78.4,"close":78.4,"volume":0.00044999999227002263},{"timestamp":1742374380000,"open":78.5,"high":78.5,"low":78.5,"close":78.5,"volume":0.00044999999227002263},{"timestamp":1742374440000,"open":78.4,"high":78.6,"low":78.4,"close":78.6,"volume":0.0008999999845400453},{"timestamp":1742374500000,"open":78.5,"high":78.6,"low":78.5,"close":78.5,"volume":0.004739999771118164},{"timestamp":1742374560000,"open":78.5,"high":78.5,"low":78.5,"close":78.5,"volume":0.0018899999558925629},{"timestamp":1742374620000,"open":78.5,"high":78.6,"low":78.4,"close":78.5,"volume":0.00851999968290329},{"timestamp":1742374680000,"open":78.5,"high":78.5,"low":78.5,"close":78.5,"volume":0.00215999991632998},{"timestamp":1742374740000,"open":78.6,"high":78.6,"low":78.5,"close":78.5,"volume":0.0012000000569969416},{"timestamp":1742374800000,"open":78.5,"high":78.5,"low":78.5,"close":78.5,"volume":0.0018899999558925629},{"timestamp":1742374860000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.0023399998899549246},{"timestamp":1742374980000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.0024900001008063555},{"timestamp":1742375040000,"open":78.6,"high":78.7,"low":78.6,"close":78.7,"volume":0.001500000013038516},{"timestamp":1742375160000,"open":78.6,"high":78.7,"low":78.6,"close":78.7,"volume":0.00279000005684793},{"timestamp":1742375220000,"open":78.6,"high":78.7,"low":78.6,"close":78.6,"volume":0.0029100000392645597},{"timestamp":1742375340000,"open":78.6,"high":78.6,"low":78.5,"close":78.5,"volume":0.0019499999471008778},{"timestamp":1742375400000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.00044999999227002263},{"timestamp":1742375460000,"open":78.5,"high":78.5,"low":78.5,"close":78.5,"volume":0.0008999999845400453},{"timestamp":1742375520000,"open":78.3,"high":78.3,"low":78.3,"close":78.3,"volume":0.00044999999227002263},{"timestamp":1742375580000,"open":78.5,"high":78.5,"low":78.4,"close":78.4,"volume":0.0008999999845400453},{"timestamp":1742375640000,"open":78.4,"high":78.4,"low":78.3,"close":78.4,"volume":0.0017999999690800905},{"timestamp":1742375700000,"open":78.3,"high":78.3,"low":78.3,"close":78.3,"volume":0.00044999999227002263},{"timestamp":1742375760000,"open":78.5,"high":78.5,"low":78.5,"close":78.5,"volume":0.0008999999845400453},{"timestamp":1742375820000,"open":78.4,"high":78.4,"low":78.3,"close":78.3,"volume":0.0008999999845400453},{"timestamp":1742375940000,"open":78.4,"high":78.4,"low":78.2,"close":78.2,"volume":0.0008999999845400453},{"timestamp":1742376000000,"open":78.4,"high":78.4,"low":78.3,"close":78.3,"volume":0.0017999999690800905},{"timestamp":1742376060000,"open":78.2,"high":78.4,"low":78.2,"close":78.4,"volume":0.0016199999954551458},{"timestamp":1742376120000,"open":78.5,"high":78.5,"low":78.4,"close":78.4,"volume":0.0012600000482052565},{"timestamp":1742376180000,"open":78.5,"high":78.5,"low":78.4,"close":78.5,"volume":0.009150000289082527},{"timestamp":1742376240000,"open":78.5,"high":78.5,"low":78.5,"close":78.5,"volume":0.006990000139921904},{"timestamp":1742376300000,"open":78.5,"high":78.5,"low":78.5,"close":78.5,"volume":0.0008999999845400453},{"timestamp":1742376360000,"open":78.5,"high":78.6,"low":78.4,"close":78.6,"volume":0.0036899999249726534},{"timestamp":1742376420000,"open":78.5,"high":78.6,"low":78.4,"close":78.5,"volume":0.005669999867677689},{"timestamp":1742376480000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.00044999999227002263},{"timestamp":1742376540000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.0012600000482052565},{"timestamp":1742376600000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.0008999999845400453},{"timestamp":1742376660000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.00044999999227002263},{"timestamp":1742376720000,"open":78.7,"high":78.7,"low":78.7,"close":78.7,"volume":0.0008999999845400453},{"timestamp":1742376780000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.00044999999227002263},{"timestamp":1742376840000,"open":78.5,"high":78.5,"low":78.5,"close":78.5,"volume":0.0008999999845400453},{"timestamp":1742376900000,"open":78.5,"high":78.5,"low":78.5,"close":78.5,"volume":0.00044999999227002263},{"timestamp":1742376960000,"open":78.7,"high":78.7,"low":78.7,"close":78.7,"volume":0.0008999999845400453},{"timestamp":1742377260000,"open":78.7,"high":78.7,"low":78.7,"close":78.7,"volume":0.00044999999227002263},{"timestamp":1742377320000,"open":78.7,"high":78.7,"low":78.6,"close":78.6,"volume":0.0008999999845400453},{"timestamp":1742377440000,"open":78.5,"high":78.5,"low":78.5,"close":78.5,"volume":0.0007200000109151006},{"timestamp":1742377500000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.0010499999625608325},{"timestamp":1742377620000,"open":78.7,"high":78.7,"low":78.6,"close":78.6,"volume":0.0008999999845400453},{"timestamp":1742377680000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.00044999999227002263},{"timestamp":1742377740000,"open":78.7,"high":78.7,"low":78.7,"close":78.7,"volume":0.00044999999227002263},{"timestamp":1742377800000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.00044999999227002263},{"timestamp":1742377920000,"open":78.6,"high":78.7,"low":78.5,"close":78.7,"volume":0.0026100000832229853},{"timestamp":1742377980000,"open":78.8,"high":78.8,"low":78.6,"close":78.6,"volume":0.0020099999383091927},{"timestamp":1742378100000,"open":78.6,"high":78.7,"low":78.6,"close":78.7,"volume":0.0031799999997019768},{"timestamp":1742378220000,"open":78.8,"high":78.8,"low":78.8,"close":78.8,"volume":0.0014400000218302011},{"timestamp":1742378280000,"open":78.8,"high":78.8,"low":78.7,"close":78.7,"volume":0.006599999964237213},{"timestamp":1742378340000,"open":78.8,"high":78.8,"low":78.8,"close":78.8,"volume":0.00044999999227002263},{"timestamp":1742378460000,"open":78.9,"high":78.9,"low":78.8,"close":78.8,"volume":0.0008999999845400453},{"timestamp":1742378520000,"open":78.9,"high":78.9,"low":78.9,"close":78.9,"volume":0.0014400000218302011},{"timestamp":1742378580000,"open":78.9,"high":78.9,"low":78.9,"close":78.9,"volume":0.0018899999558925629},{"timestamp":1742378640000,"open":79,"high":79.1,"low":78.9,"close":79,"volume":0.0020099999383091927},{"timestamp":1742378700000,"open":79,"high":79.1,"low":79,"close":79.1,"volume":0.0010499999625608325},{"timestamp":1742378760000,"open":78.9,"high":78.9,"low":78.9,"close":78.9,"volume":0.00044999999227002263},{"timestamp":1742378880000,"open":78.9,"high":79,"low":78.9,"close":79,"volume":0.0008999999845400453},{"timestamp":1742378940000,"open":78.9,"high":78.9,"low":78.8,"close":78.8,"volume":0.0008999999845400453},{"timestamp":1742379000000,"open":78.7,"high":78.7,"low":78.7,"close":78.7,"volume":0.00044999999227002263},{"timestamp":1742379060000,"open":78.9,"high":78.9,"low":78.9,"close":78.9,"volume":0.00044999999227002263},{"timestamp":1742379120000,"open":78.8,"high":78.8,"low":78.8,"close":78.8,"volume":0.00044999999227002263},{"timestamp":1742379180000,"open":78.8,"high":78.8,"low":78.8,"close":78.8,"volume":0.00044999999227002263},{"timestamp":1742379240000,"open":78.7,"high":78.9,"low":78.7,"close":78.9,"volume":0.0008999999845400453},{"timestamp":1742379300000,"open":78.9,"high":78.9,"low":78.8,"close":78.8,"volume":0.0008999999845400453},{"timestamp":1742379480000,"open":78.8,"high":78.8,"low":78.6,"close":78.6,"volume":0.002400000113993883},{"timestamp":1742379600000,"open":78.7,"high":78.7,"low":78.5,"close":78.5,"volume":0.0017999999690800905},{"timestamp":1742379660000,"open":78.7,"high":78.7,"low":78.7,"close":78.7,"volume":0.00044999999227002263},{"timestamp":1742379720000,"open":78.5,"high":78.7,"low":78.5,"close":78.7,"volume":0.0016199999954551458},{"timestamp":1742379840000,"open":78.5,"high":78.6,"low":78.5,"close":78.6,"volume":0.0011699999449774623},{"timestamp":1742379900000,"open":78.6,"high":78.7,"low":78.6,"close":78.7,"volume":0.0017999999690800905},{"timestamp":1742379960000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.00044999999227002263},{"timestamp":1742380020000,"open":78.6,"high":78.6,"low":78.6,"close":78.6,"volume":0.00044999999227002263},{"timestamp":1742380200000,"open":78.7,"high":78.7,"low":78.7,"close":78.7,"volume":0.00044999999227002263},{"timestamp":1742380260000,"open":78.9,"high":79.1,"low":78.8,"close":78.9,"volume":0.010080000385642052},{"timestamp":1742380320000,"open":79,"high":79.1,"low":78.9,"close":79,"volume":0.0051299999468028545},{"timestamp":1742380380000,"open":79.1,"high":79.1,"low":79,"close":79.1,"volume":0.0017999999690800905},{"timestamp":1742380440000,"open":79.1,"high":79.3,"low":79.1,"close":79.3,"volume":0.003599999938160181},{"timestamp":1742380500000,"open":79.1,"high":79.1,"low":78.8,"close":78.9,"volume":0.004739999771118164},{"timestamp":1742380560000,"open":79,"high":79.1,"low":78.8,"close":78.8,"volume":0.009030000306665897},{"timestamp":1742380620000,"open":78.9,"high":78.9,"low":78.8,"close":78.8,"volume":0.006930000148713589},{"timestamp":1742380680000,"open":78.9,"high":78.9,"low":78.7,"close":78.8,"volume":0.00482999999076128},{"timestamp":1742380740000,"open":78.7,"high":78.7,"low":78.7,"close":78.7,"volume":0.0014400000218302011},{"timestamp":1742380860000,"open":78.9,"high":78.9,"low":78.7,"close":78.7,"volume":0.0013500000350177288},{"timestamp":1742381040000,"open":78.9,"high":78.9,"low":78.9,"close":78.9,"volume":0.00044999999227002263},{"timestamp":1742381100000,"open":78.7,"high":78.9,"low":78.7,"close":78.9,"volume":0.004230000078678131},{"timestamp":1742381160000,"open":78.7,"high":78.9,"low":78.7,"close":78.9,"volume":0.0038999998942017555},{"timestamp":1742381220000,"open":78.8,"high":79,"low":78.8,"close":78.9,"volume":0.0031500000040978193},{"timestamp":1742381280000,"open":79,"high":79,"low":78.8,"close":78.8,"volume":0.003599999938160181},{"timestamp":1742381340000,"open":78.9,"high":78.9,"low":78.8,"close":78.8,"volume":0.0008999999845400453},{"timestamp":1742381400000,"open":78.8,"high":78.9,"low":78.8,"close":78.8,"volume":0.0017999999690800905},{"timestamp":1742381580000,"open":78.8,"high":78.9,"low":78.8,"close":78.8,"volume":0.0019499999471008778},{"timestamp":1742381640000,"open":79,"high":79,"low":79,"close":79,"volume":0.00044999999227002263},{"timestamp":1742381760000,"open":78.9,"high":79,"low":78.9,"close":78.9,"volume":0.0013500000350177288},{"timestamp":1742381820000,"open":78.9,"high":78.9,"low":78.8,"close":78.8,"volume":0.0037499999161809683},{"timestamp":1742381880000,"open":78.9,"high":78.9,"low":78.8,"close":78.8,"volume":0.0017999999690800905},{"timestamp":1742381940000,"open":78.9,"high":78.9,"low":78.9,"close":78.9,"volume":0.00044999999227002263},{"timestamp":1742382000000,"open":78.7,"high":78.9,"low":78.7,"close":78.8,"volume":0.004230000078678131},{"timestamp":1742382120000,"open":78.9,"high":78.9,"low":78.7,"close":78.8,"volume":0.00482999999076128},{"timestamp":1742382180000,"open":78.9,"high":78.9,"low":78.9,"close":78.9,"volume":0.003329999977722764},{"timestamp":1742382300000,"open":78.9,"high":78.9,"low":78.8,"close":78.8,"volume":0.0008999999845400453},{"timestamp":1742382360000,"open":79,"high":79,"low":78.8,"close":78.8,"volume":0.003599999938160181},{"timestamp":1742382420000,"open":79,"high":79,"low":78.9,"close":79,"volume":0.006149999797344208},{"timestamp":1742382480000,"open":78.9,"high":79,"low":78.9,"close":79,"volume":0.0008999999845400453},{"timestamp":1742382600000,"open":79,"high":79.2,"low":79,"close":79.2,"volume":0.0022499999031424522},{"timestamp":1742382660000,"open":79.3,"high":79.4,"low":79.2,"close":79.2,"volume":0.0037499999161809683},{"timestamp":1742382720000,"open":79.3,"high":79.3,"low":79.2,"close":79.3,"volume":0.0022499999031424522},{"timestamp":1742382780000,"open":79.2,"high":79.4,"low":79.2,"close":79.3,"volume":0.005549999885261059},{"timestamp":1742382840000,"open":79.3,"high":79.5,"low":79.3,"close":79.4,"volume":0.00419999985024333},{"timestamp":1742382900000,"open":79.5,"high":79.6,"low":79.4,"close":79.4,"volume":0.0038999998942017555},{"timestamp":1742382960000,"open":79.4,"high":79.5,"low":79.4,"close":79.5,"volume":0.0022499999031424522},{"timestamp":1742383020000,"open":79.4,"high":79.6,"low":79.4,"close":79.6,"volume":0.00419999985024333},{"timestamp":1742383080000,"open":79.6,"high":79.7,"low":79.6,"close":79.7,"volume":0.0025500000920146704},{"timestamp":1742383140000,"open":79.8,"high":80,"low":79.8,"close":79.9,"volume":0.00610999995842576},{"timestamp":1742383200000,"open":79.7,"high":79.8,"low":79.6,"close":79.8,"volume":0.004699999932199717},{"timestamp":1742383260000,"open":79.6,"high":79.6,"low":79.6,"close":79.6,"volume":0.00215000007301569},{"timestamp":1742383320000,"open":79.7,"high":79.7,"low":79.6,"close":79.6,"volume":0.0010499999625608325},{"timestamp":1742383380000,"open":79.7,"high":79.9,"low":79.6,"close":79.8,"volume":0.006089999806135893},{"timestamp":1742383440000,"open":79.9,"high":79.9,"low":79.8,"close":79.9,"volume":0.0037499999161809683},{"timestamp":1742383500000,"open":79.8,"high":79.9,"low":79.7,"close":79.9,"volume":0.00494999997317791},{"timestamp":1742383560000,"open":79.9,"high":80,"low":79.8,"close":79.9,"volume":0.005100000184029341},{"timestamp":1742383620000,"open":79.8,"high":79.9,"low":79.8,"close":79.9,"volume":0.002400000113993883},{"timestamp":1742383680000,"open":79.8,"high":80,"low":79.8,"close":79.9,"volume":0.006000000052154064},{"timestamp":1742383740000,"open":79.7,"high":79.8,"low":79.7,"close":79.7,"volume":0.0017999999690800905},{"timestamp":1742383800000,"open":79.7,"high":79.8,"low":79.7,"close":79.7,"volume":0.002400000113993883},{"timestamp":1742383860000,"open":79.6,"high":79.7,"low":79.6,"close":79.7,"volume":0.004050000105053186},{"timestamp":1742383920000,"open":79.7,"high":79.7,"low":79.5,"close":79.5,"volume":0.007350000087171793},{"timestamp":1742383980000,"open":79.7,"high":79.7,"low":79.6,"close":79.6,"volume":0.001500000013038516},{"timestamp":1742384040000,"open":79.6,"high":79.7,"low":79.5,"close":79.6,"volume":0.0032999999821186066},{"timestamp":1742384100000,"open":79.7,"high":79.7,"low":79.7,"close":79.7,"volume":0.00044999999227002263},{"timestamp":1742384160000,"open":79.7,"high":79.8,"low":79.7,"close":79.8,"volume":0.002400000113993883},{"timestamp":1742384220000,"open":79.7,"high":80,"low":79.7,"close":79.9,"volume":0.004350000061094761},{"timestamp":1742384280000,"open":80,"high":80,"low":79.8,"close":79.9,"volume":0.005849999841302633},{"timestamp":1742384340000,"open":80,"high":80,"low":79.8,"close":79.8,"volume":0.001500000013038516},{"timestamp":1742384400000,"open":80,"high":80,"low":79.9,"close":79.9,"volume":0.0013500000350177288},{"timestamp":1742384460000,"open":80,"high":80,"low":80,"close":80,"volume":0.0010499999625608325},{"timestamp":1742384520000,"open":79.9,"high":80.1,"low":79.9,"close":80,"volume":0.00419999985024333},{"timestamp":1742384580000,"open":80,"high":80.1,"low":80,"close":80.1,"volume":0.0025500000920146704},{"timestamp":1742384640000,"open":80,"high":80,"low":79.9,"close":79.9,"volume":0.003449999960139394},{"timestamp":1742384700000,"open":79.9,"high":80,"low":79.9,"close":80,"volume":0.003389999968931079},{"timestamp":1742384760000,"open":79.9,"high":79.9,"low":79.8,"close":79.8,"volume":0.003449999960139394},{"timestamp":1742384820000,"open":79.9,"high":79.9,"low":79.8,"close":79.8,"volume":0.001500000013038516},{"timestamp":1742384880000,"open":79.9,"high":79.9,"low":79.9,"close":79.9,"volume":0.00044999999227002263},{"timestamp":1742384940000,"open":79.7,"high":79.9,"low":79.6,"close":79.8,"volume":0.0027000000700354576},{"timestamp":1742385000000,"open":79.6,"high":79.8,"low":79.6,"close":79.6,"volume":0.0013500000350177288},{"timestamp":1742385060000,"open":79.8,"high":79.8,"low":79.7,"close":79.7,"volume":0.0022499999031424522},{"timestamp":1742385120000,"open":79.6,"high":79.7,"low":79.6,"close":79.7,"volume":0.0008999999845400453},{"timestamp":1742385180000,"open":79.6,"high":79.6,"low":79.6,"close":79.6,"volume":0.00044999999227002263},{"timestamp":1742385240000,"open":79.8,"high":79.8,"low":79.6,"close":79.8,"volume":0.0022499999031424522},{"timestamp":1742385300000,"open":79.8,"high":79.8,"low":79.8,"close":79.8,"volume":0.00044999999227002263},{"timestamp":1742385360000,"open":79.8,"high":79.8,"low":79.6,"close":79.7,"volume":0.0022499999031424522},{"timestamp":1742385420000,"open":79.6,"high":79.7,"low":79.6,"close":79.7,"volume":0.0031500000040978193},{"timestamp":1742385480000,"open":79.7,"high":79.7,"low":79.7,"close":79.7,"volume":0.0006000000284984708},{"timestamp":1742385600000,"open":79.7,"high":79.9,"low":79.7,"close":79.8,"volume":0.008310000412166119},{"timestamp":1742385660000,"open":79.8,"high":79.8,"low":79.6,"close":79.7,"volume":0.005280000157654285},{"timestamp":1742385720000,"open":79.7,"high":79.7,"low":79.6,"close":79.6,"volume":0.0008999999845400453},{"timestamp":1742385780000,"open":79.7,"high":79.7,"low":79.5,"close":79.6,"volume":0.0037499999161809683},{"timestamp":1742385840000,"open":79.5,"high":79.5,"low":79.4,"close":79.5,"volume":0.0027000000700354576},{"timestamp":1742385900000,"open":79.6,"high":79.6,"low":79.4,"close":79.6,"volume":0.0017999999690800905},{"timestamp":1742385960000,"open":79.5,"high":79.5,"low":79.5,"close":79.5,"volume":0.00044999999227002263},{"timestamp":1742386020000,"open":79.6,"high":79.6,"low":79.4,"close":79.5,"volume":0.002099999925121665},{"timestamp":1742386080000,"open":79.4,"high":79.5,"low":79.4,"close":79.5,"volume":0.0019499999471008778},{"timestamp":1742386140000,"open":79.4,"high":79.4,"low":79.4,"close":79.4,"volume":0.0008999999845400453},{"timestamp":1742386200000,"open":79.4,"high":79.5,"low":79.4,"close":79.5,"volume":0.002400000113993883},{"timestamp":1742386260000,"open":79.6,"high":79.6,"low":79.6,"close":79.6,"volume":0.0008999999845400453},{"timestamp":1742386440000,"open":79.5,"high":79.5,"low":79.5,"close":79.5,"volume":0.00044999999227002263},{"timestamp":1742386500000,"open":79.6,"high":79.6,"low":79.5,"close":79.5,"volume":0.001500000013038516},{"timestamp":1742386560000,"open":79.6,"high":79.6,"low":79.6,"close":79.6,"volume":0.0010499999625608325},{"timestamp":1742386740000,"open":79.6,"high":79.6,"low":79.5,"close":79.5,"volume":0.0013500000350177288},{"timestamp":1742386800000,"open":79.5,"high":79.6,"low":79.5,"close":79.5,"volume":0.0017999999690800905},{"timestamp":1742386860000,"open":79.4,"high":79.4,"low":79.4,"close":79.4,"volume":0.00044999999227002263},{"timestamp":1742386920000,"open":79.3,"high":79.3,"low":79.3,"close":79.3,"volume":0.00044999999227002263},{"timestamp":1742386980000,"open":79.2,"high":79.2,"low":79.2,"close":79.2,"volume":0.00044999999227002263},{"timestamp":1742387040000,"open":79.1,"high":79.2,"low":79.1,"close":79.1,"volume":0.0022499999031424522},{"timestamp":1742387100000,"open":79.1,"high":79.2,"low":79.1,"close":79.2,"volume":0.004050000105053186},{"timestamp":1742387160000,"open":79.3,"high":79.3,"low":79.2,"close":79.3,"volume":0.003599999938160181},{"timestamp":1742387220000,"open":79.2,"high":79.2,"low":79.2,"close":79.2,"volume":0.00044999999227002263},{"timestamp":1742387340000,"open":79.2,"high":79.3,"low":79.2,"close":79.2,"volume":0.0032999999821186066},{"timestamp":1742387400000,"open":79.1,"high":79.3,"low":79.1,"close":79.3,"volume":0.0027000000700354576},{"timestamp":1742387460000,"open":79.3,"high":79.3,"low":79.3,"close":79.3,"volume":0.0008999999845400453},{"timestamp":1742387580000,"open":79.3,"high":79.3,"low":79.2,"close":79.3,"volume":0.0013500000350177288},{"timestamp":1742387640000,"open":79.3,"high":79.3,"low":79.1,"close":79.1,"volume":0.002400000113993883},{"timestamp":1742387700000,"open":79.1,"high":79.1,"low":79.1,"close":79.1,"volume":0.0017999999690800905},{"timestamp":1742387760000,"open":79,"high":79,"low":78.8,"close":79,"volume":0.0027000000700354576},{"timestamp":1742387940000,"open":78.8,"high":78.9,"low":78.8,"close":78.9,"volume":0.002400000113993883},{"timestamp":1742388000000,"open":78.9,"high":79,"low":78.8,"close":78.9,"volume":0.00494999997317791},{"timestamp":1742388060000,"open":78.8,"high":78.9,"low":78.8,"close":78.9,"volume":0.0008999999845400453},{"timestamp":1742388120000,"open":78.8,"high":78.9,"low":78.8,"close":78.8,"volume":0.0013500000350177288},{"timestamp":1742388180000,"open":78.8,"high":79,"low":78.8,"close":79,"volume":0.0019499999471008778},{"timestamp":1742388240000,"open":78.9,"high":78.9,"low":78.9,"close":78.9,"volume":0.00044999999227002263},{"timestamp":1742388300000,"open":78.9,"high":79,"low":78.8,"close":78.9,"volume":0.0017999999690800905},{"timestamp":1742388360000,"open":79,"high":79,"low":78.8,"close":79,"volume":0.004050000105053186},{"timestamp":1742388420000,"open":78.9,"high":79,"low":78.8,"close":78.9,"volume":0.0019499999471008778},{"timestamp":1742388480000,"open":78.8,"high":78.9,"low":78.7,"close":78.7,"volume":0.003920000046491623},{"timestamp":1742388600000,"open":78.9,"high":78.9,"low":78.8,"close":78.8,"volume":0.00215999991632998},{"timestamp":1742388660000,"open":78.9,"high":78.9,"low":78.8,"close":78.8,"volume":0.002400000113993883},{"timestamp":1742388720000,"open":78.8,"high":78.9,"low":78.8,"close":78.9,"volume":0.001500000013038516},{"timestamp":1742388780000,"open":79,"high":79,"low":79,"close":79,"volume":0.00044999999227002263},{"timestamp":1742388840000,"open":78.8,"high":78.8,"low":78.8,"close":78.8,"volume":0.00044999999227002263},{"timestamp":1742388900000,"open":79,"high":79,"low":78.9,"close":78.9,"volume":0.0008999999845400453},{"timestamp":1742388960000,"open":79,"high":79,"low":79,"close":79,"volume":0.00044999999227002263},{"timestamp":1742389020000,"open":79.1,"high":79.1,"low":79,"close":79.1,"volume":0.001500000013038516},{"timestamp":1742389080000,"open":79.2,"high":79.2,"low":79.2,"close":79.2,"volume":0.00044999999227002263},{"timestamp":1742389200000,"open":79,"high":79,"low":79,"close":79,"volume":0.0008999999845400453},{"timestamp":1742389260000,"open":79,"high":79.1,"low":79,"close":79.1,"volume":0.0008999999845400453},{"timestamp":1742389320000,"open":78.9,"high":79,"low":78.8,"close":78.8,"volume":0.0031500000040978193},{"timestamp":1742389380000,"open":78.8,"high":78.8,"low":78.7,"close":78.7,"volume":0.0031500000040978193},{"timestamp":1742389440000,"open":78.9,"high":78.9,"low":78.8,"close":78.9,"volume":0.0022499999031424522},{"timestamp":1742389500000,"open":78.8,"high":79.5,"low":78.7,"close":79.3,"volume":0.011850000359117985},{"timestamp":1742389560000,"open":79.1,"high":79.5,"low":79.1,"close":79.5,"volume":0.011850000359117985},{"timestamp":1742389620000,"open":79.4,"high":79.7,"low":79.4,"close":79.5,"volume":0.00494999997317791},{"timestamp":1742389680000,"open":79.5,"high":79.6,"low":79.3,"close":79.3,"volume":0.012629999779164791},{"timestamp":1742389740000,"open":79.5,"high":79.5,"low":79.4,"close":79.5,"volume":0.008670000359416008},{"timestamp":1742389800000,"open":79.6,"high":79.9,"low":79.6,"close":79.9,"volume":0.004350000061094761},{"timestamp":1742389860000,"open":79.9,"high":80,"low":79.8,"close":79.9,"volume":0.008249999955296516},{"timestamp":1742389920000,"open":79.9,"high":79.9,"low":79.6,"close":79.8,"volume":0.00930000003427267},{"timestamp":1742389980000,"open":79.8,"high":79.8,"low":79.5,"close":79.7,"volume":0.007799999788403511},{"timestamp":1742390040000,"open":79.8,"high":79.8,"low":79.6,"close":79.7,"volume":0.003599999938160181},{"timestamp":1742390100000,"open":79.8,"high":80,"low":79.8,"close":79.9,"volume":0.005249999929219484},{"timestamp":1742390160000,"open":80,"high":80.2,"low":79.9,"close":80.1,"volume":0.007139999885112047},{"timestamp":1742390220000,"open":80.1,"high":80.3,"low":80,"close":80.2,"volume":0.01436999998986721},{"timestamp":1742390280000,"open":80.2,"high":80.3,"low":80,"close":80.2,"volume":0.012539999559521675},{"timestamp":1742390340000,"open":80.1,"high":80.4,"low":80.1,"close":80.4,"volume":0.00977999996393919},{"timestamp":1742390400000,"open":80.2,"high":80.3,"low":80,"close":80.1,"volume":0.017729999497532845},{"timestamp":1742390460000,"open":80.1,"high":80.2,"low":79.8,"close":80,"volume":0.01056000031530857},{"timestamp":1742390520000,"open":79.8,"high":79.9,"low":79.6,"close":79.7,"volume":0.018810000270605087},{"timestamp":1742390580000,"open":79.7,"high":79.9,"low":79.7,"close":79.7,"volume":0.015569999814033508},{"timestamp":1742390640000,"open":79.7,"high":79.9,"low":79.5,"close":79.7,"volume":0.010379999876022339},{"timestamp":1742390700000,"open":79.6,"high":79.6,"low":79.4,"close":79.4,"volume":0.006300000008195639},{"timestamp":1742390760000,"open":79.6,"high":79.8,"low":79.5,"close":79.6,"volume":0.008340000174939632},{"timestamp":1742390820000,"open":79.7,"high":79.8,"low":79.6,"close":79.8,"volume":0.0027000000700354576},{"timestamp":1742390880000,"open":79.8,"high":79.9,"low":79.7,"close":79.8,"volume":0.005640000104904175},{"timestamp":1742390940000,"open":79.8,"high":79.9,"low":79.7,"close":79.8,"volume":0.008070000447332859},{"timestamp":1742391000000,"open":79.8,"high":79.8,"low":79.5,"close":79.6,"volume":0.009499999694526196},{"timestamp":1742391060000,"open":79.7,"high":79.9,"low":79.6,"close":79.7,"volume":0.010200000368058681},{"timestamp":1742391120000,"open":79.6,"high":79.9,"low":79.6,"close":79.8,"volume":0.014910000376403332},{"timestamp":1742391180000,"open":79.9,"high":79.9,"low":79.7,"close":79.8,"volume":0.011699999682605267},{"timestamp":1742391240000,"open":79.6,"high":79.8,"low":79.5,"close":79.5,"volume":0.014340000227093697},{"timestamp":1742391300000,"open":79.7,"high":79.7,"low":79.5,"close":79.7,"volume":0.01056000031530857},{"timestamp":1742391360000,"open":79.6,"high":79.7,"low":79.5,"close":79.7,"volume":0.012749999761581421},{"timestamp":1742391420000,"open":79.5,"high":79.6,"low":79.5,"close":79.6,"volume":0.010200000368058681},{"timestamp":1742391480000,"open":79.7,"high":79.8,"low":79.6,"close":79.8,"volume":0.006149999797344208},{"timestamp":1742391540000,"open":79.8,"high":79.9,"low":79.7,"close":79.8,"volume":0.005549999885261059},{"timestamp":1742391600000,"open":79.8,"high":79.8,"low":79.6,"close":79.7,"volume":0.006899999920278788},{"timestamp":1742391660000,"open":79.9,"high":79.9,"low":79.7,"close":79.7,"volume":0.0064500002190470695},{"timestamp":1742391720000,"open":79.7,"high":79.9,"low":79.7,"close":79.8,"volume":0.010859999805688858},{"timestamp":1742391780000,"open":79.7,"high":79.8,"low":79.6,"close":79.6,"volume":0.00279000005684793},{"timestamp":1742391840000,"open":79.6,"high":79.8,"low":79.6,"close":79.8,"volume":0.0044999998062849045},{"timestamp":1742391900000,"open":79.7,"high":79.9,"low":79.7,"close":79.8,"volume":0.002940000034868717},{"timestamp":1742391960000,"open":79.9,"high":80,"low":79.8,"close":80,"volume":0.009929999709129333},{"timestamp":1742392020000,"open":79.9,"high":80.1,"low":79.9,"close":79.9,"volume":0.0031500000040978193},{"timestamp":1742392080000,"open":80.1,"high":80.1,"low":80,"close":80.1,"volume":0.0022499999031424522},{"timestamp":1742392140000,"open":79.9,"high":80.1,"low":79.9,"close":80.1,"volume":0.0038999998942017555},{"timestamp":1742392200000,"open":80,"high":80.2,"low":80,"close":80.2,"volume":0.003599999938160181},{"timestamp":1742392260000,"open":80,"high":80.2,"low":80,"close":80,"volume":0.00570000009611249},{"timestamp":1742392320000,"open":80,"high":80,"low":79.8,"close":80,"volume":0.008430000394582748},{"timestamp":1742392380000,"open":80,"high":80,"low":80,"close":80,"volume":0.0010499999625608325},{"timestamp":1742392440000,"open":80.1,"high":80.1,"low":80,"close":80.1,"volume":0.008129999972879887},{"timestamp":1742392500000,"open":80,"high":80.1,"low":79.9,"close":79.9,"volume":0.007230000104755163},{"timestamp":1742392560000,"open":80.1,"high":80.1,"low":79.9,"close":80.1,"volume":0.007710000034421682},{"timestamp":1742392620000,"open":80,"high":80.1,"low":80,"close":80,"volume":0.005400000140070915},{"timestamp":1742392680000,"open":80.1,"high":80.1,"low":79.9,"close":80,"volume":0.004230000078678131},{"timestamp":1742392800000,"open":79.9,"high":80.2,"low":79.9,"close":80.1,"volume":0.015869999304413795},{"timestamp":1742392860000,"open":80.1,"high":80.2,"low":80.1,"close":80.2,"volume":0.002099999925121665},{"timestamp":1742392920000,"open":80.2,"high":80.3,"low":80.1,"close":80.1,"volume":0.0045900000259280205},{"timestamp":1742392980000,"open":80.3,"high":80.3,"low":80.2,"close":80.2,"volume":0.0031500000040978193},{"timestamp":1742393040000,"open":80.2,"high":80.4,"low":80.2,"close":80.4,"volume":0.003599999938160181},{"timestamp":1742393100000,"open":80.2,"high":80.3,"low":80.2,"close":80.2,"volume":0.0022499999031424522},{"timestamp":1742393160000,"open":80.4,"high":80.4,"low":80.1,"close":80.2,"volume":0.0064500002190470695},{"timestamp":1742393220000,"open":80.3,"high":80.4,"low":80.2,"close":80.4,"volume":0.006300000008195639},{"timestamp":1742393280000,"open":80.4,"high":80.4,"low":80.1,"close":80.3,"volume":0.006599999964237213},{"timestamp":1742393340000,"open":80.3,"high":80.6,"low":80.3,"close":80.5,"volume":0.005249999929219484},{"timestamp":1742393400000,"open":80.6,"high":80.6,"low":80.4,"close":80.5,"volume":0.0044999998062849045},{"timestamp":1742393460000,"open":80.4,"high":80.5,"low":80.4,"close":80.4,"volume":0.006000000052154064},{"timestamp":1742393520000,"open":80.4,"high":80.4,"low":80.3,"close":80.4,"volume":0.002850000048056245},{"timestamp":1742393580000,"open":80.4,"high":80.5,"low":80.3,"close":80.4,"volume":0.0031500000040978193},{"timestamp":1742393640000,"open":80.4,"high":80.4,"low":80.3,"close":80.3,"volume":0.004800000227987766},{"timestamp":1742393700000,"open":80.3,"high":80.4,"low":80.2,"close":80.3,"volume":0.0022499999031424522},{"timestamp":1742393760000,"open":80.3,"high":80.5,"low":80.3,"close":80.5,"volume":0.010950000025331974},{"timestamp":1742393820000,"open":80.5,"high":80.5,"low":80.3,"close":80.3,"volume":0.001500000013038516},{"timestamp":1742393940000,"open":80.4,"high":80.5,"low":80.3,"close":80.3,"volume":0.0064500002190470695},{"timestamp":1742394000000,"open":80.5,"high":80.5,"low":80.3,"close":80.5,"volume":0.006300000008195639},{"timestamp":1742394060000,"open":80.4,"high":80.5,"low":80.3,"close":80.4,"volume":0.004350000061094761},{"timestamp":1742394120000,"open":80.4,"high":80.4,"low":80.4,"close":80.4,"volume":0.0008999999845400453},{"timestamp":1742394180000,"open":80.4,"high":80.4,"low":80.2,"close":80.2,"volume":0.003000000026077032},{"timestamp":1742394240000,"open":80.2,"high":80.3,"low":80.1,"close":80.3,"volume":0.005549999885261059},{"timestamp":1742394300000,"open":80.3,"high":80.3,"low":80.1,"close":80.1,"volume":0.0022499999031424522},{"timestamp":1742394420000,"open":80.1,"high":80.2,"low":80,"close":80,"volume":0.005549999885261059},{"timestamp":1742394540000,"open":80,"high":80.1,"low":80,"close":80,"volume":0.004230000078678131},{"timestamp":1742394600000,"open":80,"high":80,"low":79.6,"close":79.6,"volume":0.003659999929368496},{"timestamp":1742394660000,"open":79.7,"high":79.9,"low":79.7,"close":79.7,"volume":0.00795000046491623},{"timestamp":1742394720000,"open":79.8,"high":79.9,"low":79.7,"close":79.9,"volume":0.0031500000040978193},{"timestamp":1742394780000,"open":79.9,"high":80,"low":79.8,"close":79.9,"volume":0.0022499999031424522},{"timestamp":1742394840000,"open":79.9,"high":79.9,"low":79.7,"close":79.9,"volume":0.003599999938160181},{"timestamp":1742394900000,"open":80,"high":80.1,"low":79.9,"close":79.9,"volume":0.00419999985024333},{"timestamp":1742394960000,"open":80,"high":80,"low":80,"close":80,"volume":0.0010499999625608325},{"timestamp":1742395020000,"open":80,"high":80,"low":80,"close":80,"volume":0.004889999981969595},{"timestamp":1742395080000,"open":80.2,"high":80.2,"low":80.1,"close":80.1,"volume":0.0023399998899549246},{"timestamp":1742395140000,"open":80.2,"high":80.2,"low":80,"close":80.1,"volume":0.0075599998235702515},{"timestamp":1742395200000,"open":80.1,"high":80.2,"low":80,"close":80,"volume":0.00279000005684793},{"timestamp":1742395260000,"open":80.1,"high":80.1,"low":80,"close":80.1,"volume":0.0032399999909102917},{"timestamp":1742395320000,"open":80.1,"high":80.1,"low":80,"close":80,"volume":0.001500000013038516},{"timestamp":1742395380000,"open":80,"high":80.1,"low":80,"close":80,"volume":0.004290000069886446},{"timestamp":1742395440000,"open":80,"high":80,"low":80,"close":80,"volume":0.0018899999558925629},{"timestamp":1742395500000,"open":80,"high":80.1,"low":79.9,"close":80.1,"volume":0.006029999814927578},{"timestamp":1742395560000,"open":80,"high":80.1,"low":79.9,"close":80.1,"volume":0.004860000219196081},{"timestamp":1742395620000,"open":80,"high":80.2,"low":80,"close":80.1,"volume":0.005309999920427799},{"timestamp":1742395680000,"open":80.1,"high":80.3,"low":80.1,"close":80.2,"volume":0.00558000011369586},{"timestamp":1742395740000,"open":80.3,"high":80.3,"low":80.1,"close":80.1,"volume":0.003000000026077032},{"timestamp":1742395800000,"open":80.1,"high":80.3,"low":80.1,"close":80.1,"volume":0.0051299999468028545},{"timestamp":1742395860000,"open":80.2,"high":80.3,"low":80.2,"close":80.3,"volume":0.0018899999558925629},{"timestamp":1742395920000,"open":80.3,"high":80.3,"low":80.3,"close":80.3,"volume":0.00044999999227002263},{"timestamp":1742395980000,"open":80.4,"high":80.4,"low":80.4,"close":80.4,"volume":0.00044999999227002263},{"timestamp":1742396040000,"open":80.4,"high":80.4,"low":80.3,"close":80.4,"volume":0.005280000157654285},{"timestamp":1742396100000,"open":80.2,"high":80.3,"low":80.2,"close":80.3,"volume":0.0010499999625608325},{"timestamp":1742396220000,"open":80.2,"high":80.4,"low":80.2,"close":80.2,"volume":0.009060000069439411},{"timestamp":1742396280000,"open":80.3,"high":80.3,"low":80.2,"close":80.3,"volume":0.0044999998062849045},{"timestamp":1742396340000,"open":80.4,"high":80.4,"low":80.3,"close":80.3,"volume":0.001500000013038516},{"timestamp":1742396400000,"open":80.3,"high":80.3,"low":80.2,"close":80.3,"volume":0.0031500000040978193},{"timestamp":1742396460000,"open":80.2,"high":80.2,"low":80.1,"close":80.1,"volume":0.0013500000350177288},{"timestamp":1742396520000,"open":80.2,"high":80.3,"low":80.1,"close":80.1,"volume":0.0027000000700354576},{"timestamp":1742396580000,"open":80.2,"high":80.2,"low":80.2,"close":80.2,"volume":0.00044999999227002263},{"timestamp":1742396640000,"open":80.2,"high":80.2,"low":80.1,"close":80.1,"volume":0.0031500000040978193},{"timestamp":1742396700000,"open":80.2,"high":80.2,"low":80.1,"close":80.1,"volume":0.0012600000482052565},{"timestamp":1742396760000,"open":80.2,"high":80.3,"low":80.2,"close":80.3,"volume":0.0008999999845400453},{"timestamp":1742396820000,"open":80.4,"high":80.4,"low":80.3,"close":80.3,"volume":0.0044999998062849045},{"timestamp":1742396880000,"open":80.3,"high":80.3,"low":80.2,"close":80.2,"volume":0.0013500000350177288},{"timestamp":1742396940000,"open":80.4,"high":80.4,"low":80.2,"close":80.3,"volume":0.0037499999161809683},{"timestamp":1742397000000,"open":80.4,"high":80.4,"low":80.4,"close":80.4,"volume":0.00044999999227002263},{"timestamp":1742397060000,"open":80.2,"high":80.2,"low":80.2,"close":80.2,"volume":0.00044999999227002263},{"timestamp":1742397120000,"open":80.1,"high":80.1,"low":80.1,"close":80.1,"volume":0.00044999999227002263},{"timestamp":1742397180000,"open":80.1,"high":80.1,"low":80,"close":80,"volume":0.0013500000350177288},{"timestamp":1742397240000,"open":80,"high":80.1,"low":80,"close":80.1,"volume":0.001500000013038516},{"timestamp":1742397300000,"open":80,"high":80.2,"low":80,"close":80.2,"volume":0.0031500000040978193},{"timestamp":1742397360000,"open":80.1,"high":80.3,"low":80.1,"close":80.1,"volume":0.003809999907389283},{"timestamp":1742397420000,"open":80.2,"high":80.2,"low":79.9,"close":80,"volume":0.0019499999471008778},{"timestamp":1742397540000,"open":79.9,"high":79.9,"low":79.9,"close":79.9,"volume":0.00044999999227002263},{"timestamp":1742397600000,"open":79.9,"high":79.9,"low":79.9,"close":79.9,"volume":0.00044999999227002263},{"timestamp":1742397660000,"open":80,"high":80,"low":79.9,"close":80,"volume":0.0027000000700354576},{"timestamp":1742397720000,"open":80,"high":80.1,"low":80,"close":80.1,"volume":0.0019499999471008778},{"timestamp":1742397780000,"open":80,"high":80.1,"low":80,"close":80.1,"volume":0.0018899999558925629},{"timestamp":1742397840000,"open":80,"high":80.2,"low":79.9,"close":80.1,"volume":0.007470000069588423},{"timestamp":1742397900000,"open":80,"high":80.1,"low":80,"close":80.1,"volume":0.0013500000350177288},{"timestamp":1742397960000,"open":80.2,"high":80.2,"low":80,"close":80,"volume":0.006659999955445528},{"timestamp":1742398020000,"open":80,"high":80.1,"low":80,"close":80.1,"volume":0.0023399998899549246},{"timestamp":1742398080000,"open":80.2,"high":80.2,"low":80,"close":80,"volume":0.0044999998062849045},{"timestamp":1742398140000,"open":80.1,"high":80.1,"low":80,"close":80.1,"volume":0.0027000000700354576},{"timestamp":1742398200000,"open":80.1,"high":80.1,"low":80,"close":80.1,"volume":0.0031500000040978193},{"timestamp":1742398260000,"open":80.1,"high":80.1,"low":80.1,"close":80.1,"volume":0.00044999999227002263},{"timestamp":1742398320000,"open":80.1,"high":80.1,"low":80,"close":80,"volume":0.0013500000350177288},{"timestamp":1742398380000,"open":80.1,"high":80.1,"low":80,"close":80,"volume":0.0022499999031424522},{"timestamp":1742398440000,"open":80.2,"high":80.2,"low":80.1,"close":80.1,"volume":0.002940000034868717},{"timestamp":1742398560000,"open":80.2,"high":80.2,"low":80,"close":80,"volume":0.0012000000569969416},{"timestamp":1742398620000,"open":80.2,"high":80.2,"low":80,"close":80.1,"volume":0.0027000000700354576},{"timestamp":1742398680000,"open":80.2,"high":80.2,"low":80.2,"close":80.2,"volume":0.00044999999227002263},{"timestamp":1742398740000,"open":80.1,"high":80.2,"low":80.1,"close":80.1,"volume":0.0027000000700354576},{"timestamp":1742398800000,"open":80.2,"high":80.2,"low":80.2,"close":80.2,"volume":0.0006000000284984708},{"timestamp":1742398860000,"open":80.1,"high":80.3,"low":80.1,"close":80.2,"volume":0.002400000113993883},{"timestamp":1742398920000,"open":80.3,"high":80.5,"low":80.3,"close":80.4,"volume":0.0044999998062849045},{"timestamp":1742398980000,"open":80.3,"high":80.5,"low":80.3,"close":80.5,"volume":0.0022499999031424522},{"timestamp":1742399040000,"open":80.4,"high":80.5,"low":80.4,"close":80.4,"volume":0.002850000048056245},{"timestamp":1742399100000,"open":80.4,"high":80.5,"low":80.4,"close":80.5,"volume":0.001500000013038516},{"timestamp":1742399160000,"open":80.4,"high":80.5,"low":80.3,"close":80.3,"volume":0.0019499999471008778},{"timestamp":1742399340000,"open":80.5,"high":80.5,"low":80.4,"close":80.5,"volume":0.0017999999690800905},{"timestamp":1742399400000,"open":80.6,"high":80.6,"low":80.4,"close":80.6,"volume":0.002400000113993883},{"timestamp":1742399460000,"open":80.4,"high":80.5,"low":80.4,"close":80.5,"volume":0.0035699999425560236},{"timestamp":1742399520000,"open":80.6,"high":80.6,"low":80.5,"close":80.5,"volume":0.0008999999845400453},{"timestamp":1742399580000,"open":80.6,"high":80.6,"low":80.6,"close":80.6,"volume":0.0010499999625608325},{"timestamp":1742399700000,"open":80.6,"high":80.6,"low":80.5,"close":80.5,"volume":0.0008999999845400453},{"timestamp":1742399760000,"open":80.5,"high":80.5,"low":80.5,"close":80.5,"volume":0.0019499999471008778},{"timestamp":1742399820000,"open":80.6,"high":80.6,"low":80.5,"close":80.5,"volume":0.002400000113993883},{"timestamp":1742399880000,"open":80.4,"high":80.4,"low":80.4,"close":80.4,"volume":0.00044999999227002263},{"timestamp":1742400000000,"open":80.5,"high":80.5,"low":80.4,"close":80.4,"volume":0.0013500000350177288},{"timestamp":1742400060000,"open":80.4,"high":80.5,"low":80.4,"close":80.5,"volume":0.00419999985024333},{"timestamp":1742400120000,"open":80.3,"high":80.5,"low":80.2,"close":80.2,"volume":0.0037499999161809683},{"timestamp":1742400180000,"open":80.1,"high":80.2,"low":80,"close":80.2,"volume":0.0026100000832229853},{"timestamp":1742400240000,"open":80.3,"high":80.3,"low":80.3,"close":80.3,"volume":0.00044999999227002263},{"timestamp":1742400300000,"open":80.1,"high":80.1,"low":80.1,"close":80.1,"volume":0.00044999999227002263},{"timestamp":1742400360000,"open":80.2,"high":80.2,"low":80.1,"close":80.1,"volume":0.0008999999845400453},{"timestamp":1742400420000,"open":80,"high":80.1,"low":79.9,"close":80.1,"volume":0.003449999960139394},{"timestamp":1742400480000,"open":80.1,"high":80.2,"low":80,"close":80.2,"volume":0.002400000113993883},{"timestamp":1742400540000,"open":80.3,"high":80.3,"low":80.2,"close":80.2,"volume":0.002520000096410513},{"timestamp":1742400600000,"open":80.2,"high":80.3,"low":80.2,"close":80.3,"volume":0.0044999998062849045},{"timestamp":1742400660000,"open":80.2,"high":80.3,"low":80.1,"close":80.1,"volume":0.00395999988541007},{"timestamp":1742400720000,"open":80,"high":80,"low":80,"close":80,"volume":0.0008999999845400453},{"timestamp":1742400780000,"open":79.9,"high":80.2,"low":79.9,"close":80.1,"volume":0.002400000113993883},{"timestamp":1742400840000,"open":80,"high":80.1,"low":80,"close":80,"volume":0.0017099999822676182},{"timestamp":1742400900000,"open":80.2,"high":80.2,"low":80,"close":80,"volume":0.002309999894350767},{"timestamp":1742400960000,"open":80,"high":80.1,"low":80,"close":80,"volume":0.002850000048056245},{"timestamp":1742401020000,"open":80,"high":80,"low":80,"close":80,"volume":0.00044999999227002263},{"timestamp":1742401080000,"open":80.1,"high":80.1,"low":79.9,"close":80,"volume":0.0022499999031424522},{"timestamp":1742401140000,"open":80,"high":80,"low":79.9,"close":79.9,"volume":0.0013500000350177288},{"timestamp":1742401200000,"open":79.9,"high":80,"low":79.9,"close":80,"volume":0.002099999925121665},{"timestamp":1742401260000,"open":80,"high":80,"low":80,"close":80,"volume":0.00044999999227002263},{"timestamp":1742401320000,"open":80.1,"high":80.1,"low":80,"close":80.1,"volume":0.0019499999471008778},{"timestamp":1742401380000,"open":80.1,"high":80.1,"low":80.1,"close":80.1,"volume":0.00044999999227002263},{"timestamp":1742401440000,"open":80.1,"high":80.1,"low":80,"close":80,"volume":0.0017999999690800905},{"timestamp":1742401500000,"open":79.9,"high":80,"low":79.9,"close":79.9,"volume":0.0017999999690800905},{"timestamp":1742401560000,"open":80,"high":80,"low":79.9,"close":80,"volume":0.0017999999690800905},{"timestamp":1742401620000,"open":80,"high":80,"low":79.9,"close":79.9,"volume":0.0008999999845400453},{"timestamp":1742401680000,"open":79.9,"high":80,"low":79.8,"close":79.9,"volume":0.005489999894052744},{"timestamp":1742401740000,"open":79.9,"high":79.9,"low":79.9,"close":79.9,"volume":0.0006000000284984708},{"timestamp":1742401800000,"open":80.1,"high":80.1,"low":80,"close":80,"volume":0.0008999999845400453},{"timestamp":1742401860000,"open":80,"high":80,"low":79.9,"close":79.9,"volume":0.0017999999690800905},{"timestamp":1742401920000,"open":79.8,"high":80,"low":79.8,"close":79.9,"volume":0.00494999997317791},{"timestamp":1742401980000,"open":79.9,"high":79.9,"low":79.8,"close":79.9,"volume":0.0027600000612437725},{"timestamp":1742402040000,"open":79.8,"high":79.8,"low":79.7,"close":79.7,"volume":0.003449999960139394},{"timestamp":1742402100000,"open":79.9,"high":79.9,"low":79.7,"close":79.8,"volume":0.0038999998942017555},{"timestamp":1742402160000,"open":79.6,"high":79.7,"low":79.6,"close":79.7,"volume":0.002369999885559082},{"timestamp":1742402220000,"open":79.7,"high":79.8,"low":79.7,"close":79.8,"volume":0.0008999999845400453},{"timestamp":1742402280000,"open":79.8,"high":79.8,"low":79.7,"close":79.8,"volume":0.004050000105053186},{"timestamp":1742402340000,"open":79.8,"high":79.8,"low":79.8,"close":79.8,"volume":0.0010499999625608325},{"timestamp":1742402400000,"open":79.9,"high":79.9,"low":79.9,"close":79.9,"volume":0.0008999999845400453},{"timestamp":1742402460000,"open":79.9,"high":79.9,"low":79.9,"close":79.9,"volume":0.00044999999227002263},{"timestamp":1742402520000,"open":79.9,"high":79.9,"low":79.9,"close":79.9,"volume":0.00044999999227002263},{"timestamp":1742402580000,"open":79.8,"high":79.8,"low":79.7,"close":79.7,"volume":0.002850000048056245},{"timestamp":1742402640000,"open":79.8,"high":79.8,"low":79.7,"close":79.8,"volume":0.010049999691545963},{"timestamp":1742402700000,"open":79.7,"high":79.8,"low":79.7,"close":79.8,"volume":0.0032999999821186066},{"timestamp":1742402760000,"open":79.6,"high":79.9,"low":79.6,"close":79.8,"volume":0.004410000052303076},{"timestamp":1742402820000,"open":79.9,"high":80,"low":79.8,"close":80,"volume":0.003449999960139394},{"timestamp":1742402880000,"open":79.9,"high":79.9,"low":79.9,"close":79.9,"volume":0.0008999999845400453},{"timestamp":1742402940000,"open":79.9,"high":80,"low":79.9,"close":79.9,"volume":0.003060000017285347},{"timestamp":1742403000000,"open":79.8,"high":79.9,"low":79.8,"close":79.8,"volume":0.0019499999471008778},{"timestamp":1742403060000,"open":79.8,"high":79.9,"low":79.7,"close":79.9,"volume":0.0037799999117851257},{"timestamp":1742403120000,"open":79.9,"high":79.9,"low":79.8,"close":79.8,"volume":0.0023399998899549246},{"timestamp":1742403180000,"open":79.9,"high":80,"low":79.8,"close":79.9,"volume":0.0052200001664459705},{"timestamp":1742403240000,"open":80,"high":80,"low":80,"close":80,"volume":0.0014400000218302011},{"timestamp":1742403360000,"open":80,"high":80,"low":80,"close":80,"volume":0.0020099999383091927},{"timestamp":1742403540000,"open":79.8,"high":79.8,"low":79.8,"close":79.8,"volume":0.00044999999227002263},{"timestamp":1742403660000,"open":79.9,"high":79.9,"low":79.8,"close":79.8,"volume":0.005280000157654285},{"timestamp":1742403720000,"open":79.8,"high":79.8,"low":79.8,"close":79.8,"volume":0.0008999999845400453},{"timestamp":1742403780000,"open":79.8,"high":79.9,"low":79.8,"close":79.8,"volume":0.0017999999690800905},{"timestamp":1742403840000,"open":79.8,"high":79.8,"low":79.7,"close":79.7,"volume":0.0010499999625608325},{"timestamp":1742403900000,"open":79.9,"high":79.9,"low":79.8,"close":79.8,"volume":0.002460000105202198},{"timestamp":1742403960000,"open":79.9,"high":79.9,"low":79.8,"close":79.8,"volume":0.0031799999997019768},{"timestamp":1742404020000,"open":79.9,"high":79.9,"low":79.9,"close":79.9,"volume":0.00044999999227002263},{"timestamp":1742404080000,"open":79.9,"high":80,"low":79.8,"close":80,"volume":0.0031500000040978193},{"timestamp":1742404140000,"open":79.8,"high":79.9,"low":79.8,"close":79.9,"volume":0.0008999999845400453},{"timestamp":1742404200000,"open":79.9,"high":79.9,"low":79.9,"close":79.9,"volume":0.00044999999227002263},{"timestamp":1742404320000,"open":79.9,"high":79.9,"low":79.9,"close":79.9,"volume":0.00044999999227002263},{"timestamp":1742404380000,"open":79.8,"high":80,"low":79.8,"close":79.9,"volume":0.003000000026077032},{"timestamp":1742404440000,"open":79.9,"high":79.9,"low":79.8,"close":79.8,"volume":0.003599999938160181},{"timestamp":1742404500000,"open":79.8,"high":79.8,"low":79.8,"close":79.8,"volume":0.00044999999227002263},{"timestamp":1742404560000,"open":79.9,"high":80,"low":79.9,"close":80,"volume":0.002850000048056245},{"timestamp":1742404620000,"open":79.9,"high":79.9,"low":79.9,"close":79.9,"volume":0.00044999999227002263},{"timestamp":1742404680000,"open":80.1,"high":80.1,"low":80.1,"close":80.1,"volume":0.00044999999227002263},{"timestamp":1742404740000,"open":80,"high":80,"low":80,"close":80,"volume":0.00044999999227002263},{"timestamp":1742404800000,"open":79.9,"high":79.9,"low":79.9,"close":79.9,"volume":0.00044999999227002263},{"timestamp":1742404860000,"open":80,"high":80,"low":80,"close":80,"volume":0.00044999999227002263},{"timestamp":1742404920000,"open":79.9,"high":80,"low":79.9,"close":79.9,"volume":0.0031500000040978193},{"timestamp":1742404980000,"open":79.9,"high":80,"low":79.9,"close":80,"volume":0.0017999999690800905},{"timestamp":1742405040000,"open":80,"high":80,"low":79.9,"close":80,"volume":0.0017999999690800905},{"timestamp":1742405160000,"open":80,"high":80,"low":79.9,"close":79.9,"volume":0.0008999999845400453},{"timestamp":1742405220000,"open":79.8,"high":79.9,"low":79.8,"close":79.8,"volume":0.003599999938160181},{"timestamp":1742405280000,"open":79.7,"high":79.7,"low":79.7,"close":79.7,"volume":0.0014400000218302011},{"timestamp":1742405400000,"open":79.9,"high":79.9,"low":79.7,"close":79.7,"volume":0.0023399998899549246},{"timestamp":1742405460000,"open":79.7,"high":79.7,"low":79.6,"close":79.7,"volume":0.0013500000350177288},{"timestamp":1742405520000,"open":79.5,"high":79.6,"low":79.5,"close":79.6,"volume":0.004050000105053186},{"timestamp":1742405580000,"open":79.5,"high":79.6,"low":79.3,"close":79.5,"volume":0.004050000105053186},{"timestamp":1742405640000,"open":79.5,"high":79.6,"low":79.4,"close":79.4,"volume":0.002400000113993883},{"timestamp":1742405700000,"open":79.5,"high":79.5,"low":79.4,"close":79.4,"volume":0.00494999997317791},{"timestamp":1742405760000,"open":79.2,"high":79.4,"low":79.2,"close":79.4,"volume":0.0031500000040978193},{"timestamp":1742405820000,"open":79.4,"high":79.4,"low":79.3,"close":79.3,"volume":0.00419999985024333},{"timestamp":1742405880000,"open":79.3,"high":79.4,"low":79.2,"close":79.4,"volume":0.0032999999821186066},{"timestamp":1742405940000,"open":79.4,"high":79.5,"low":79.3,"close":79.3,"volume":0.0017999999690800905},{"timestamp":1742406000000,"open":79.3,"high":79.6,"low":79.1,"close":79.5,"volume":0.01080000028014183},{"timestamp":1742406060000,"open":79.5,"high":79.5,"low":79.2,"close":79.2,"volume":0.0037499999161809683},{"timestamp":1742406120000,"open":79.4,"high":79.4,"low":79.2,"close":79.4,"volume":0.002460000105202198},{"timestamp":1742406180000,"open":79.3,"high":79.3,"low":79.2,"close":79.2,"volume":0.0044999998062849045},{"timestamp":1742406240000,"open":79.2,"high":79.3,"low":79.2,"close":79.2,"volume":0.0031500000040978193},{"timestamp":1742406300000,"open":79.2,"high":79.2,"low":79,"close":79.2,"volume":0.0022499999031424522},{"timestamp":1742406360000,"open":79.3,"high":79.3,"low":79.1,"close":79.1,"volume":0.00803999975323677},{"timestamp":1742406420000,"open":79.1,"high":79.3,"low":79.1,"close":79.2,"volume":0.002400000113993883},{"timestamp":1742406480000,"open":79.4,"high":79.4,"low":79.3,"close":79.3,"volume":0.0022499999031424522},{"timestamp":1742406540000,"open":79.2,"high":79.2,"low":79.2,"close":79.2,"volume":0.00044999999227002263},{"timestamp":1742406600000,"open":79.3,"high":79.6,"low":79.3,"close":79.5,"volume":0.004350000061094761},{"timestamp":1742406660000,"open":79.5,"high":79.6,"low":79.5,"close":79.5,"volume":0.002850000048056245},{"timestamp":1742406720000,"open":79.5,"high":79.5,"low":79.4,"close":79.5,"volume":0.002420000033453107},{"timestamp":1742406780000,"open":79.7,"high":79.7,"low":79.5,"close":79.6,"volume":0.0017999999690800905},{"timestamp":1742406840000,"open":79.6,"high":79.6,"low":79.5,"close":79.5,"volume":0.0027000000700354576},{"timestamp":1742406960000,"open":79.5,"high":79.7,"low":79.5,"close":79.7,"volume":0.00482999999076128},{"timestamp":1742407020000,"open":79.7,"high":79.7,"low":79.5,"close":79.5,"volume":0.00989999994635582},{"timestamp":1742407080000,"open":79.6,"high":79.6,"low":79.4,"close":79.5,"volume":0.00570000009611249},{"timestamp":1742407140000,"open":79.6,"high":79.6,"low":79.5,"close":79.6,"volume":0.0019499999471008778},{"timestamp":1742407200000,"open":79.6,"high":80.3,"low":79.2,"close":79.9,"volume":0.04112999886274338},{"timestamp":1742407260000,"open":80,"high":80.1,"low":79.7,"close":79.8,"volume":0.018559999763965607},{"timestamp":1742407320000,"open":79.8,"high":79.9,"low":79.5,"close":79.5,"volume":0.015569999814033508},{"timestamp":1742407380000,"open":79.6,"high":79.9,"low":79.5,"close":79.6,"volume":0.012600000016391277},{"timestamp":1742407440000,"open":79.8,"high":79.9,"low":79.5,"close":79.5,"volume":0.01080000028014183},{"timestamp":1742407500000,"open":79.6,"high":79.6,"low":79.2,"close":79.4,"volume":0.01761000044643879},{"timestamp":1742407560000,"open":79.3,"high":79.4,"low":79,"close":79,"volume":0.015270000323653221},{"timestamp":1742407620000,"open":78.9,"high":79.3,"low":78.9,"close":79.2,"volume":0.00930000003427267},{"timestamp":1742407680000,"open":79.4,"high":79.4,"low":79.1,"close":79.1,"volume":0.009929999709129333},{"timestamp":1742407740000,"open":79.2,"high":79.4,"low":79.2,"close":79.4,"volume":0.003599999938160181},{"timestamp":1742407800000,"open":79.4,"high":79.6,"low":79.4,"close":79.6,"volume":0.0013500000350177288},{"timestamp":1742407860000,"open":79.6,"high":79.8,"low":79.6,"close":79.6,"volume":0.012480000033974648},{"timestamp":1742407920000,"open":79.7,"high":79.9,"low":79.7,"close":79.7,"volume":0.005940000060945749},{"timestamp":1742407980000,"open":79.6,"high":79.8,"low":79.6,"close":79.6,"volume":0.012690000236034393},{"timestamp":1742408040000,"open":79.5,"high":79.7,"low":79.5,"close":79.6,"volume":0.0013500000350177288},{"timestamp":1742408100000,"open":79.8,"high":79.9,"low":79.8,"close":79.8,"volume":0.004650000017136335},{"timestamp":1742408160000,"open":79.8,"high":79.9,"low":79.7,"close":79.8,"volume":0.006000000052154064},{"timestamp":1742408220000,"open":79.8,"high":79.9,"low":79.6,"close":79.8,"volume":0.0032999999821186066},{"timestamp":1742408280000,"open":79.7,"high":79.8,"low":79.6,"close":79.6,"volume":0.0032999999821186066},{"timestamp":1742408340000,"open":79.7,"high":79.7,"low":79.4,"close":79.4,"volume":0.002850000048056245},{"timestamp":1742408400000,"open":79.4,"high":79.5,"low":79.4,"close":79.4,"volume":0.0022499999031424522},{"timestamp":1742408460000,"open":79.4,"high":79.4,"low":79.3,"close":79.4,"volume":0.0017999999690800905},{"timestamp":1742408520000,"open":79.5,"high":79.7,"low":79.5,"close":79.6,"volume":0.006300000008195639},{"timestamp":1742408580000,"open":79.5,"high":79.7,"low":79.5,"close":79.6,"volume":0.006599999964237213},{"timestamp":1742408640000,"open":79.4,"high":79.6,"low":79.4,"close":79.5,"volume":0.004230000078678131},{"timestamp":1742408700000,"open":79.6,"high":79.6,"low":79.4,"close":79.5,"volume":0.003599999938160181},{"timestamp":1742408760000,"open":79.5,"high":79.5,"low":79.3,"close":79.3,"volume":0.007470000069588423},{"timestamp":1742408820000,"open":79.4,"high":79.5,"low":79.4,"close":79.4,"volume":0.002850000048056245},{"timestamp":1742408880000,"open":79.5,"high":79.5,"low":79.3,"close":79.3,"volume":0.0022499999031424522},{"timestamp":1742408940000,"open":79.4,"high":79.4,"low":79.3,"close":79.3,"volume":0.0008999999845400453},{"timestamp":1742409000000,"open":79.4,"high":79.6,"low":79.4,"close":79.5,"volume":0.0019499999471008778},{"timestamp":1742409060000,"open":79.7,"high":79.7,"low":79.7,"close":79.7,"volume":0.0024900001008063555},{"timestamp":1742409120000,"open":79.8,"high":79.8,"low":79.7,"close":79.8,"volume":0.00279000005684793},{"timestamp":1742409180000,"open":79.9,"high":79.9,"low":79.7,"close":79.7,"volume":0.00279000005684793},{"timestamp":1742409240000,"open":79.6,"high":79.7,"low":79.5,"close":79.6,"volume":0.00279000005684793},{"timestamp":1742409300000,"open":79.6,"high":79.7,"low":79.5,"close":79.5,"volume":0.003000000026077032},{"timestamp":1742409360000,"open":79.6,"high":79.6,"low":79.5,"close":79.5,"volume":0.0013500000350177288},{"timestamp":1742409420000,"open":79.4,"high":79.6,"low":79.4,"close":79.5,"volume":0.003449999960139394},{"timestamp":1742409480000,"open":79.4,"high":79.5,"low":79.4,"close":79.4,"volume":0.0013500000350177288},{"timestamp":1742409540000,"open":79.4,"high":79.5,"low":79.4,"close":79.4,"volume":0.0032999999821186066},{"timestamp":1742409600000,"open":79.4,"high":79.5,"low":79.3,"close":79.4,"volume":0.004350000061094761},{"timestamp":1742409660000,"open":79.3,"high":79.6,"low":79.3,"close":79.4,"volume":0.004800000227987766},{"timestamp":1742409720000,"open":79.4,"high":79.4,"low":79.4,"close":79.4,"volume":0.00203999993391335},{"timestamp":1742409780000,"open":79.4,"high":79.5,"low":79.4,"close":79.5,"volume":0.0032999999821186066},{"timestamp":1742409840000,"open":79.5,"high":79.6,"low":79.5,"close":79.5,"volume":0.0022499999031424522},{"timestamp":1742409900000,"open":79.5,"high":79.6,"low":79.5,"close":79.6,"volume":0.0044999998062849045},{"timestamp":1742409960000,"open":79.5,"high":79.5,"low":79.5,"close":79.5,"volume":0.0008999999845400453},{"timestamp":1742410080000,"open":79.5,"high":79.6,"low":79.5,"close":79.6,"volume":0.0008999999845400453},{"timestamp":1742410200000,"open":79.6,"high":79.7,"low":79.6,"close":79.7,"volume":0.0013500000350177288},{"timestamp":1742410260000,"open":79.6,"high":79.7,"low":79.6,"close":79.6,"volume":0.0027000000700354576},{"timestamp":1742410320000,"open":79.6,"high":79.8,"low":79.6,"close":79.7,"volume":0.0038399999029934406},{"timestamp":1742410380000,"open":79.8,"high":80.1,"low":79.8,"close":80.1,"volume":0.00558000011369586},{"timestamp":1742410440000,"open":80.1,"high":80.1,"low":80,"close":80.1,"volume":0.0064500002190470695},{"timestamp":1742410500000,"open":80,"high":80.3,"low":80,"close":80.2,"volume":0.011699999682605267},{"timestamp":1742410560000,"open":80.4,"high":80.5,"low":80.3,"close":80.4,"volume":0.008550000376999378},{"timestamp":1742410620000,"open":80.4,"high":80.6,"low":80.3,"close":80.5,"volume":0.0037499999161809683},{"timestamp":1742410680000,"open":80.5,"high":80.6,"low":80.3,"close":80.3,"volume":0.006539999973028898},{"timestamp":1742410740000,"open":80.4,"high":80.6,"low":80.2,"close":80.2,"volume":0.005189999938011169},{"timestamp":1742410800000,"open":80.4,"high":80.5,"low":80.3,"close":80.4,"volume":0.004290000069886446},{"timestamp":1742410860000,"open":80.3,"high":80.4,"low":80.3,"close":80.3,"volume":0.004350000061094761},{"timestamp":1742410920000,"open":80.2,"high":80.4,"low":80.2,"close":80.2,"volume":0.0052200001664459705},{"timestamp":1742410980000,"open":80.3,"high":80.4,"low":80.1,"close":80.4,"volume":0.007110000122338533},{"timestamp":1742411040000,"open":80.3,"high":80.4,"low":80.3,"close":80.4,"volume":0.005640000104904175},{"timestamp":1742411100000,"open":80.3,"high":80.5,"low":80.1,"close":80.3,"volume":0.008249999955296516},{"timestamp":1742411160000,"open":80.5,"high":80.6,"low":80.3,"close":80.5,"volume":0.0044999998062849045},{"timestamp":1742411220000,"open":80.6,"high":80.6,"low":80.5,"close":80.5,"volume":0.00215999991632998},{"timestamp":1742411280000,"open":80.7,"high":80.7,"low":80.6,"close":80.6,"volume":0.0008999999845400453},{"timestamp":1742411340000,"open":80.7,"high":80.8,"low":80.6,"close":80.6,"volume":0.004019999876618385},{"timestamp":1742411400000,"open":80.6,"high":80.8,"low":80.6,"close":80.6,"volume":0.006149999797344208},{"timestamp":1742411460000,"open":80.6,"high":80.7,"low":80.6,"close":80.6,"volume":0.010649999603629112},{"timestamp":1742411520000,"open":80.6,"high":80.6,"low":80.5,"close":80.5,"volume":0.00570000009611249},{"timestamp":1742411580000,"open":80.7,"high":80.7,"low":80.7,"close":80.7,"volume":0.00044999999227002263},{"timestamp":1742411640000,"open":80.6,"high":80.9,"low":80.6,"close":80.8,"volume":0.004800000227987766},{"timestamp":1742411700000,"open":80.9,"high":80.9,"low":80.6,"close":80.6,"volume":0.004050000105053186},{"timestamp":1742411760000,"open":80.6,"high":80.7,"low":80.6,"close":80.6,"volume":0.0022499999031424522},{"timestamp":1742411820000,"open":80.6,"high":80.7,"low":80.5,"close":80.6,"volume":0.006750000175088644},{"timestamp":1742411880000,"open":80.7,"high":80.8,"low":80.6,"close":80.6,"volume":0.0044999998062849045},{"timestamp":1742411940000,"open":80.8,"high":80.8,"low":80.6,"close":80.6,"volume":0.0034199999645352364},{"timestamp":1742412000000,"open":80.7,"high":80.7,"low":80.3,"close":80.3,"volume":0.0031500000040978193},{"timestamp":1742412060000,"open":80.3,"high":80.4,"low":80.2,"close":80.3,"volume":0.007079999893903732},{"timestamp":1742412120000,"open":80.3,"high":80.3,"low":80.2,"close":80.2,"volume":0.002940000034868717},{"timestamp":1742412180000,"open":80.2,"high":80.2,"low":80,"close":80.2,"volume":0.006060000043362379},{"timestamp":1742412240000,"open":80.2,"high":80.2,"low":80.1,"close":80.2,"volume":0.0017999999690800905},{"timestamp":1742412300000,"open":80.3,"high":80.3,"low":80.1,"close":80.2,"volume":0.0022499999031424522},{"timestamp":1742412360000,"open":80.1,"high":80.2,"low":80.1,"close":80.1,"volume":0.0031500000040978193},{"timestamp":1742412420000,"open":80.1,"high":80.1,"low":79.9,"close":80,"volume":0.003449999960139394},{"timestamp":1742412480000,"open":80.1,"high":80.2,"low":80,"close":80,"volume":0.005160000175237656},{"timestamp":1742412540000,"open":80,"high":80.1,"low":79.9,"close":80,"volume":0.0027000000700354576},{"timestamp":1742412600000,"open":79.9,"high":80.2,"low":79.9,"close":80.2,"volume":0.003599999938160181},{"timestamp":1742412660000,"open":80.2,"high":80.3,"low":80.1,"close":80.1,"volume":0.003599999938160181},{"timestamp":1742412720000,"open":80.3,"high":80.3,"low":80.2,"close":80.2,"volume":0.0031500000040978193},{"timestamp":1742412780000,"open":80.4,"high":80.4,"low":80.2,"close":80.3,"volume":0.012690000236034393},{"timestamp":1742412840000,"open":80.3,"high":80.3,"low":80.2,"close":80.2,"volume":0.005789999850094318},{"timestamp":1742412900000,"open":80.2,"high":80.3,"low":80.1,"close":80.1,"volume":0.00953999999910593},{"timestamp":1742412960000,"open":80.3,"high":80.3,"low":80.2,"close":80.3,"volume":0.009060000069439411},{"timestamp":1742413020000,"open":80.3,"high":80.3,"low":80.1,"close":80.1,"volume":0.0019499999471008778},{"timestamp":1742413080000,"open":80.2,"high":80.3,"low":80.2,"close":80.2,"volume":0.007259999867528677},{"timestamp":1742413140000,"open":80.3,"high":80.3,"low":80.1,"close":80.3,"volume":0.009870000183582306},{"timestamp":1742413200000,"open":80.3,"high":80.3,"low":80.2,"close":80.2,"volume":0.006930000148713589},{"timestamp":1742413260000,"open":80.4,"high":80.5,"low":80.2,"close":80.4,"volume":0.004050000105053186},{"timestamp":1742413320000,"open":80.5,"high":80.5,"low":80.3,"close":80.5,"volume":0.004230000078678131},{"timestamp":1742413380000,"open":80.5,"high":80.5,"low":80.4,"close":80.4,"volume":0.0032999999821186066},{"timestamp":1742413440000,"open":80.5,"high":80.5,"low":80.5,"close":80.5,"volume":0.0013500000350177288},{"timestamp":1742413500000,"open":80.5,"high":80.6,"low":80.5,"close":80.5,"volume":0.005400000140070915},{"timestamp":1742413560000,"open":80.5,"high":80.5,"low":80.4,"close":80.4,"volume":0.0035099999513477087},{"timestamp":1742413620000,"open":80.5,"high":80.5,"low":80.4,"close":80.5,"volume":0.0017999999690800905},{"timestamp":1742413680000,"open":80.4,"high":80.5,"low":80.3,"close":80.3,"volume":0.002400000113993883},{"timestamp":1742413740000,"open":80.5,"high":80.5,"low":80.3,"close":80.3,"volume":0.0019499999471008778},{"timestamp":1742413800000,"open":80.3,"high":80.3,"low":80.2,"close":80.2,"volume":0.006149999797344208},{"timestamp":1742413860000,"open":80.1,"high":80.2,"low":80.1,"close":80.2,"volume":0.0010499999625608325},{"timestamp":1742413980000,"open":80.3,"high":80.3,"low":80.2,"close":80.3,"volume":0.0017999999690800905},{"timestamp":1742414040000,"open":80.4,"high":80.4,"low":80.3,"close":80.3,"volume":0.00494999997317791},{"timestamp":1742414100000,"open":80.3,"high":80.3,"low":80.2,"close":80.3,"volume":0.0017999999690800905},{"timestamp":1742414160000,"open":80.3,"high":80.4,"low":80.3,"close":80.3,"volume":0.0017999999690800905},{"timestamp":1742414220000,"open":80.4,"high":80.4,"low":80.2,"close":80.2,"volume":0.0018899999558925629},{"timestamp":1742414280000,"open":80.4,"high":80.4,"low":80.3,"close":80.3,"volume":0.0044999998062849045},{"timestamp":1742414340000,"open":80.3,"high":80.5,"low":80.3,"close":80.5,"volume":0.0027000000700354576},{"timestamp":1742414400000,"open":80.4,"high":80.6,"low":80.4,"close":80.5,"volume":0.006300000008195639},{"timestamp":1742414460000,"open":80.5,"high":80.5,"low":80.3,"close":80.4,"volume":0.003449999960139394},{"timestamp":1742414520000,"open":80.4,"high":80.6,"low":80.4,"close":80.4,"volume":0.0022499999031424522},{"timestamp":1742414580000,"open":80.6,"high":80.6,"low":80.5,"close":80.6,"volume":0.0027000000700354576},{"timestamp":1742414640000,"open":80.6,"high":80.6,"low":80.6,"close":80.6,"volume":0.0006000000284984708},{"timestamp":1742414700000,"open":80.6,"high":80.6,"low":80.6,"close":80.6,"volume":0.00044999999227002263},{"timestamp":1742414760000,"open":80.7,"high":80.8,"low":80.6,"close":80.6,"volume":0.002400000113993883},{"timestamp":1742414820000,"open":80.8,"high":80.8,"low":80.6,"close":80.6,"volume":0.0019499999471008778},{"timestamp":1742415000000,"open":80.7,"high":80.7,"low":80.7,"close":80.7,"volume":0.0014400000218302011},{"timestamp":1742415060000,"open":80.7,"high":80.8,"low":80.6,"close":80.8,"volume":0.0031500000040978193},{"timestamp":1742415120000,"open":80.6,"high":80.8,"low":80.6,"close":80.6,"volume":0.0013500000350177288},{"timestamp":1742415180000,"open":80.7,"high":80.7,"low":80.7,"close":80.7,"volume":0.00044999999227002263},{"timestamp":1742415240000,"open":80.6,"high":80.7,"low":80.6,"close":80.7,"volume":0.00215999991632998},{"timestamp":1742415360000,"open":80.7,"high":80.7,"low":80.7,"close":80.7,"volume":0.0006000000284984708},{"timestamp":1742415420000,"open":80.6,"high":80.8,"low":80.6,"close":80.8,"volume":0.0011699999449774623},{"timestamp":1742415480000,"open":80.9,"high":80.9,"low":80.8,"close":80.9,"volume":0.0027000000700354576},{"timestamp":1742415540000,"open":80.8,"high":80.8,"low":80.8,"close":80.8,"volume":0.00008099999831756577},{"timestamp":1742415600000,"open":80.9,"high":80.9,"low":80.9,"close":80.9,"volume":0.00044999999227002263},{"timestamp":1742415840000,"open":81,"high":81,"low":80.9,"close":80.9,"volume":0.0008999999845400453},{"timestamp":1742415900000,"open":81,"high":81.1,"low":81,"close":81,"volume":0.003229999914765358},{"timestamp":1742415960000,"open":81,"high":81.1,"low":80.9,"close":81.1,"volume":0.004470000043511391},{"timestamp":1742416020000,"open":81.1,"high":81.1,"low":81.1,"close":81.1,"volume":0.0013099999632686377},{"timestamp":1742416080000,"open":81.1,"high":81.2,"low":81.1,"close":81.2,"volume":0.0010499999625608325},{"timestamp":1742416140000,"open":81.2,"high":81.2,"low":81.2,"close":81.2,"volume":0.0008999999845400453},{"timestamp":1742416260000,"open":81,"high":81.2,"low":81,"close":81.2,"volume":0.0013200000394135714},{"timestamp":1742416320000,"open":81.1,"high":81.1,"low":81.1,"close":81.1,"volume":0.0010499999625608325},{"timestamp":1742416380000,"open":81.3,"high":81.3,"low":81.2,"close":81.2,"volume":0.0010499999625608325},{"timestamp":1742416440000,"open":81.4,"high":81.4,"low":81.2,"close":81.3,"volume":0.0038399999029934406},{"timestamp":1742416500000,"open":81.2,"high":81.3,"low":81.2,"close":81.2,"volume":0.0013500000350177288},{"timestamp":1742416560000,"open":81.3,"high":81.3,"low":81.1,"close":81.1,"volume":0.00279000005684793},{"timestamp":1742416620000,"open":81,"high":81.1,"low":81,"close":81.1,"volume":0.001500000013038516},{"timestamp":1742416680000,"open":81.1,"high":81.1,"low":80.9,"close":80.9,"volume":0.0022499999031424522},{"timestamp":1742416740000,"open":81,"high":81,"low":80.7,"close":80.7,"volume":0.003449999960139394},{"timestamp":1742416800000,"open":80.9,"high":80.9,"low":80.7,"close":80.7,"volume":0.0008999999845400453},{"timestamp":1742416860000,"open":80.8,"high":80.8,"low":80.8,"close":80.8,"volume":0.0010499999625608325},{"timestamp":1742416920000,"open":80.8,"high":80.8,"low":80.7,"close":80.7,"volume":0.0008999999845400453},{"timestamp":1742416980000,"open":80.8,"high":80.8,"low":80.8,"close":80.8,"volume":0.0008999999845400453},{"timestamp":1742417040000,"open":80.8,"high":80.8,"low":80.6,"close":80.6,"volume":0.0017999999690800905},{"timestamp":1742417100000,"open":80.5,"high":80.5,"low":80.5,"close":80.5,"volume":0.00044999999227002263},{"timestamp":1742417160000,"open":80.5,"high":80.5,"low":80.5,"close":80.5,"volume":0.00044999999227002263},{"timestamp":1742417280000,"open":80.6,"high":80.6,"low":80.6,"close":80.6,"volume":0.00044999999227002263},{"timestamp":1742417340000,"open":80.5,"high":80.6,"low":80.5,"close":80.6,"volume":0.0008999999845400453},{"timestamp":1742417400000,"open":80.4,"high":80.4,"low":80.4,"close":80.4,"volume":0.00044999999227002263},{"timestamp":1742417460000,"open":80.5,"high":80.5,"low":80.4,"close":80.4,"volume":0.003449999960139394},{"timestamp":1742417520000,"open":80.4,"high":80.4,"low":80.4,"close":80.4,"volume":0.00044999999227002263},{"timestamp":1742417580000,"open":80.5,"high":80.5,"low":80.5,"close":80.5,"volume":0.00044999999227002263},{"timestamp":1742417700000,"open":80.4,"high":80.4,"low":80.3,"close":80.3,"volume":0.003599999938160181},{"timestamp":1742417760000,"open":80.3,"high":80.3,"low":80.2,"close":80.2,"volume":0.0008999999845400453},{"timestamp":1742417820000,"open":80.4,"high":80.4,"low":80.3,"close":80.3,"volume":0.0008999999845400453},{"timestamp":1742417880000,"open":80.5,"high":80.5,"low":80.5,"close":80.5,"volume":0.0012000000569969416},{"timestamp":1742417940000,"open":80.6,"high":80.6,"low":80.6,"close":80.6,"volume":0.0008999999845400453},{"timestamp":1742418000000,"open":80.5,"high":80.6,"low":80.5,"close":80.5,"volume":0.0039900001138448715},{"timestamp":1742418060000,"open":80.6,"high":80.7,"low":80.5,"close":80.5,"volume":0.004490000195801258},{"timestamp":1742418120000,"open":80.6,"high":80.8,"low":80.6,"close":80.8,"volume":0.0038999998942017555},{"timestamp":1742418180000,"open":80.7,"high":80.8,"low":80.7,"close":80.8,"volume":0.0037499999161809683},{"timestamp":1742418240000,"open":80.8,"high":80.8,"low":80.7,"close":80.7,"volume":0.0013500000350177288},{"timestamp":1742418300000,"open":80.8,"high":80.8,"low":80.8,"close":80.8,"volume":0.0008999999845400453},{"timestamp":1742418360000,"open":80.9,"high":80.9,"low":80.7,"close":80.7,"volume":0.0027000000700354576},{"timestamp":1742418420000,"open":80.5,"high":80.7,"low":80.5,"close":80.6,"volume":0.0037799999117851257},{"timestamp":1742418480000,"open":80.7,"high":80.7,"low":80.6,"close":80.6,"volume":0.0016499999910593033},{"timestamp":1742418540000,"open":80.8,"high":80.8,"low":80.6,"close":80.7,"volume":0.006089999806135893},{"timestamp":1742418600000,"open":80.9,"high":81,"low":80.9,"close":80.9,"volume":0.001500000013038516},{"timestamp":1742418660000,"open":81,"high":81,"low":80.8,"close":81,"volume":0.0053900000639259815},{"timestamp":1742418720000,"open":80.9,"high":81.1,"low":80.9,"close":81.1,"volume":0.002099999925121665},{"timestamp":1742418840000,"open":81.1,"high":81.2,"low":81.1,"close":81.2,"volume":0.0031500000040978193},{"timestamp":1742418900000,"open":81,"high":81.2,"low":81,"close":81.2,"volume":0.001500000013038516},{"timestamp":1742418960000,"open":81.1,"high":81.1,"low":80.9,"close":81,"volume":0.0064500002190470695},{"timestamp":1742419020000,"open":80.9,"high":81.1,"low":80.9,"close":81.1,"volume":0.004350000061094761},{"timestamp":1742419080000,"open":81,"high":81.1,"low":80.9,"close":81.1,"volume":0.012000000104308128},{"timestamp":1742419140000,"open":81.1,"high":81.1,"low":81,"close":81,"volume":0.004650000017136335},{"timestamp":1742419200000,"open":81,"high":81,"low":81,"close":81,"volume":0.00044999999227002263},{"timestamp":1742419260000,"open":81.1,"high":81.1,"low":80.9,"close":81.1,"volume":0.003599999938160181},{"timestamp":1742419320000,"open":81.1,"high":81.1,"low":81.1,"close":81.1,"volume":0.0008999999845400453},{"timestamp":1742419380000,"open":81.2,"high":81.3,"low":81,"close":81.1,"volume":0.005100000184029341},{"timestamp":1742419440000,"open":81.3,"high":81.3,"low":81,"close":81,"volume":0.0031500000040978193},{"timestamp":1742419500000,"open":81.1,"high":81.1,"low":80.9,"close":81,"volume":0.007799999788403511},{"timestamp":1742419560000,"open":81,"high":81.1,"low":81,"close":81.1,"volume":0.0017999999690800905},{"timestamp":1742419620000,"open":81.1,"high":81.2,"low":81,"close":81.1,"volume":0.003599999938160181},{"timestamp":1742419680000,"open":81.1,"high":81.2,"low":81,"close":81.1,"volume":0.00570000009611249},{"timestamp":1742419740000,"open":81.2,"high":81.2,"low":81.2,"close":81.2,"volume":0.001500000013038516},{"timestamp":1742419800000,"open":81.2,"high":81.2,"low":81.1,"close":81.1,"volume":0.003599999938160181},{"timestamp":1742419860000,"open":81.1,"high":81.1,"low":81.1,"close":81.1,"volume":0.00044999999227002263},{"timestamp":1742419920000,"open":81.1,"high":81.2,"low":81,"close":81,"volume":0.004350000061094761},{"timestamp":1742419980000,"open":81.1,"high":81.2,"low":81.1,"close":81.1,"volume":0.0019499999471008778},{"timestamp":1742420040000,"open":81.2,"high":81.3,"low":81.2,"close":81.3,"volume":0.003599999938160181},{"timestamp":1742420100000,"open":81.3,"high":81.4,"low":81.2,"close":81.2,"volume":0.003599999938160181},{"timestamp":1742420160000,"open":81.2,"high":81.2,"low":81.2,"close":81.2,"volume":0.0008999999845400453},{"timestamp":1742420220000,"open":81.3,"high":81.3,"low":81.2,"close":81.2,"volume":0.0008999999845400453},{"timestamp":1742420280000,"open":81.3,"high":81.3,"low":81.1,"close":81.2,"volume":0.0027000000700354576},{"timestamp":1742420340000,"open":81.4,"high":81.4,"low":81.2,"close":81.2,"volume":0.00570000009611249},{"timestamp":1742420400000,"open":81.2,"high":81.3,"low":81.2,"close":81.2,"volume":0.0037499999161809683},{"timestamp":1742420460000,"open":81.3,"high":81.3,"low":81.2,"close":81.2,"volume":0.0008999999845400453},{"timestamp":1742420520000,"open":81.3,"high":81.4,"low":81.2,"close":81.2,"volume":0.006300000008195639},{"timestamp":1742420580000,"open":81.2,"high":81.2,"low":81.1,"close":81.1,"volume":0.0017999999690800905},{"timestamp":1742420640000,"open":81.1,"high":81.1,"low":81.1,"close":81.1,"volume":0.00044999999227002263},{"timestamp":1742420700000,"open":81.1,"high":81.2,"low":80.9,"close":81.2,"volume":0.004519999958574772},{"timestamp":1742420760000,"open":81.1,"high":81.3,"low":81.1,"close":81.3,"volume":0.0016499999910593033},{"timestamp":1742420820000,"open":81.3,"high":81.3,"low":81.2,"close":81.2,"volume":0.001500000013038516},{"timestamp":1742420880000,"open":81.3,"high":81.3,"low":81.3,"close":81.3,"volume":0.0006000000284984708},{"timestamp":1742420940000,"open":81.3,"high":81.4,"low":81.2,"close":81.4,"volume":0.0044999998062849045},{"timestamp":1742421000000,"open":81.4,"high":81.4,"low":81.3,"close":81.3,"volume":0.0010499999625608325},{"timestamp":1742421060000,"open":81.4,"high":81.4,"low":81.3,"close":81.4,"volume":0.002099999925121665},{"timestamp":1742421120000,"open":81.2,"high":81.3,"low":81.2,"close":81.3,"volume":0.0022499999031424522},{"timestamp":1742421180000,"open":81.3,"high":81.3,"low":81.2,"close":81.2,"volume":0.0008999999845400453},{"timestamp":1742421240000,"open":81.3,"high":81.3,"low":81.2,"close":81.2,"volume":0.0022499999031424522},{"timestamp":1742421300000,"open":81.1,"high":81.1,"low":81,"close":81,"volume":0.0017999999690800905},{"timestamp":1742421360000,"open":81,"high":81.2,"low":81,"close":81,"volume":0.0037499999161809683},{"timestamp":1742421420000,"open":81,"high":81.2,"low":81,"close":81.1,"volume":0.00443999981507659},{"timestamp":1742421480000,"open":81.3,"high":81.3,"low":81.1,"close":81.3,"volume":0.005849999841302633},{"timestamp":1742421540000,"open":81.1,"high":81.3,"low":81.1,"close":81.3,"volume":0.0037499999161809683},{"timestamp":1742421600000,"open":81.1,"high":81.2,"low":81.1,"close":81.2,"volume":0.005520000122487545},{"timestamp":1742421660000,"open":81.1,"high":81.3,"low":81.1,"close":81.3,"volume":0.0028800000436604023},{"timestamp":1742421720000,"open":81.3,"high":81.4,"low":81.2,"close":81.3,"volume":0.007199999876320362},{"timestamp":1742421780000,"open":81.3,"high":81.5,"low":81.3,"close":81.5,"volume":0.006680000107735395},{"timestamp":1742421840000,"open":81.4,"high":81.5,"low":81.2,"close":81.4,"volume":0.006670000031590462},{"timestamp":1742421900000,"open":81.3,"high":81.4,"low":81.3,"close":81.4,"volume":0.0028800000436604023},{"timestamp":1742421960000,"open":81.3,"high":81.3,"low":81.3,"close":81.3,"volume":0.00215999991632998},{"timestamp":1742422020000,"open":81.3,"high":81.5,"low":81.3,"close":81.4,"volume":0.003930000122636557},{"timestamp":1742422080000,"open":81.4,"high":81.4,"low":81.3,"close":81.3,"volume":0.0008299999753944576},{"timestamp":1742422140000,"open":81.5,"high":81.5,"low":81.3,"close":81.3,"volume":0.00022000000171829015},{"timestamp":1742422320000,"open":81.3,"high":81.4,"low":81.3,"close":81.3,"volume":0.0016599999507889152},{"timestamp":1742422380000,"open":81.4,"high":81.4,"low":81.3,"close":81.3,"volume":0.00215999991632998},{"timestamp":1742422440000,"open":81.4,"high":81.5,"low":81.3,"close":81.5,"volume":0.003819999983534217},{"timestamp":1742422500000,"open":81.5,"high":81.5,"low":81.5,"close":81.5,"volume":0.0007200000109151006},{"timestamp":1742422560000,"open":81.3,"high":81.3,"low":81.2,"close":81.3,"volume":0.006479999981820583},{"timestamp":1742422620000,"open":81.3,"high":81.5,"low":81.3,"close":81.4,"volume":0.001630999962799251},{"timestamp":1742422680000,"open":81.5,"high":81.5,"low":81.4,"close":81.5,"volume":0.006200000178068876},{"timestamp":1742422740000,"open":81.4,"high":81.4,"low":81.4,"close":81.4,"volume":0.001550000044517219},{"timestamp":1742422800000,"open":81.5,"high":81.5,"low":81.3,"close":81.5,"volume":0.003100000089034438},{"timestamp":1742422860000,"open":81.3,"high":81.4,"low":81.3,"close":81.4,"volume":0.004401000216603279},{"timestamp":1742422980000,"open":81.5,"high":81.5,"low":81.4,"close":81.4,"volume":0.0022410000674426556},{"timestamp":1742423100000,"open":81.4,"high":81.5,"low":81.4,"close":81.5,"volume":0.0008999999845400453},{"timestamp":1742423160000,"open":81.3,"high":81.4,"low":81.3,"close":81.4,"volume":0.0023399998899549246},{"timestamp":1742423220000,"open":81.5,"high":81.5,"low":81.4,"close":81.4,"volume":0.0013500000350177288},{"timestamp":1742423400000,"open":81.6,"high":81.6,"low":81.5,"close":81.5,"volume":0.0008999999845400453},{"timestamp":1742423460000,"open":81.5,"high":81.6,"low":81.5,"close":81.6,"volume":0.00215999991632998},{"timestamp":1742423640000,"open":81.6,"high":81.6,"low":81.5,"close":81.5,"volume":0.0019499999471008778},{"timestamp":1742423880000,"open":81.7,"high":81.7,"low":81.5,"close":81.5,"volume":0.0008999999845400453},{"timestamp":1742424000000,"open":81.5,"high":81.5,"low":81.5,"close":81.5,"volume":0.00044999999227002263},{"timestamp":1742424060000,"open":81.5,"high":81.5,"low":81.5,"close":81.5,"volume":0.0008999999845400453},{"timestamp":1742424120000,"open":81.7,"high":81.7,"low":81.6,"close":81.7,"volume":0.001500000013038516},{"timestamp":1742424180000,"open":81.9,"high":81.9,"low":81.8,"close":81.8,"volume":0.0008999999845400453},{"timestamp":1742424240000,"open":81.9,"high":81.9,"low":81.8,"close":81.9,"volume":0.001500000013038516},{"timestamp":1742424300000,"open":81.9,"high":82,"low":81.8,"close":82,"volume":0.00279000005684793},{"timestamp":1742424360000,"open":81.9,"high":81.9,"low":81.9,"close":81.9,"volume":0.0018899999558925629},{"timestamp":1742424420000,"open":81.9,"high":81.9,"low":81.8,"close":81.8,"volume":0.0013500000350177288},{"timestamp":1742424480000,"open":81.8,"high":81.9,"low":81.8,"close":81.9,"volume":0.003599999938160181},{"timestamp":1742424540000,"open":81.8,"high":81.9,"low":81.8,"close":81.9,"volume":0.0010499999625608325},{"timestamp":1742424600000,"open":81.9,"high":81.9,"low":81.7,"close":81.7,"volume":0.0013500000350177288},{"timestamp":1742424660000,"open":81.7,"high":81.8,"low":81.6,"close":81.8,"volume":0.0013500000350177288},{"timestamp":1742424720000,"open":81.7,"high":81.7,"low":81.7,"close":81.7,"volume":0.00044999999227002263},{"timestamp":1742424780000,"open":81.7,"high":81.7,"low":81.7,"close":81.7,"volume":0.0017999999690800905},{"timestamp":1742424840000,"open":81.7,"high":81.7,"low":81.6,"close":81.6,"volume":0.0008999999845400453},{"timestamp":1742424900000,"open":81.6,"high":81.7,"low":81.5,"close":81.6,"volume":0.0029100000392645597},{"timestamp":1742425020000,"open":81.6,"high":81.6,"low":81.6,"close":81.6,"volume":0.00044999999227002263},{"timestamp":1742425080000,"open":81.6,"high":81.6,"low":81.5,"close":81.5,"volume":0.0008999999845400453},{"timestamp":1742425140000,"open":81.6,"high":81.6,"low":81.5,"close":81.5,"volume":0.0013500000350177288},{"timestamp":1742425200000,"open":81.6,"high":81.6,"low":81.6,"close":81.6,"volume":0.0008999999845400453},{"timestamp":1742425260000,"open":81.8,"high":81.8,"low":81.7,"close":81.7,"volume":0.002460000105202198},{"timestamp":1742425320000,"open":81.7,"high":81.7,"low":81.7,"close":81.7,"volume":0.0013500000350177288},{"timestamp":1742425380000,"open":81.8,"high":81.8,"low":81.7,"close":81.7,"volume":0.0022499999031424522},{"timestamp":1742425440000,"open":81.7,"high":81.9,"low":81.7,"close":81.8,"volume":0.0036899999249726534},{"timestamp":1742425500000,"open":81.7,"high":81.7,"low":81.7,"close":81.7,"volume":0.00044999999227002263},{"timestamp":1742425560000,"open":81.9,"high":81.9,"low":81.8,"close":81.8,"volume":0.003269999986514449},{"timestamp":1742425620000,"open":81.8,"high":81.9,"low":81.7,"close":81.8,"volume":0.007739999797195196},{"timestamp":1742425680000,"open":81.8,"high":81.8,"low":81.8,"close":81.8,"volume":0.0008099999977275729},{"timestamp":1742425740000,"open":81.8,"high":81.8,"low":81.7,"close":81.7,"volume":0.0020099999383091927},{"timestamp":1742425800000,"open":81.9,"high":81.9,"low":81.6,"close":81.8,"volume":0.0022499999031424522},{"timestamp":1742425860000,"open":81.7,"high":81.8,"low":81.7,"close":81.7,"volume":0.004050000105053186},{"timestamp":1742425920000,"open":81.6,"high":81.6,"low":81.6,"close":81.6,"volume":0.00044999999227002263},{"timestamp":1742425980000,"open":81.6,"high":81.7,"low":81.6,"close":81.6,"volume":0.0017999999690800905},{"timestamp":1742426040000,"open":81.7,"high":81.7,"low":81.4,"close":81.4,"volume":0.0017999999690800905},{"timestamp":1742426100000,"open":81.5,"high":81.5,"low":81.4,"close":81.4,"volume":0.0008999999845400453},{"timestamp":1742426160000,"open":81.4,"high":81.4,"low":81.3,"close":81.3,"volume":0.0020099999383091927},{"timestamp":1742426220000,"open":81.2,"high":81.2,"low":81.2,"close":81.2,"volume":0.0014400000218302011},{"timestamp":1742426280000,"open":81.3,"high":81.4,"low":81.1,"close":81.2,"volume":0.010470000095665455},{"timestamp":1742426340000,"open":81.4,"high":81.4,"low":81.3,"close":81.3,"volume":0.0008999999845400453},{"timestamp":1742426460000,"open":81.4,"high":81.5,"low":81.4,"close":81.4,"volume":0.0017999999690800905},{"timestamp":1742426520000,"open":81.4,"high":81.4,"low":81.4,"close":81.4,"volume":0.0008999999845400453},{"timestamp":1742426580000,"open":81.5,"high":81.5,"low":81.4,"close":81.4,"volume":0.0008999999845400453},{"timestamp":1742426640000,"open":81.4,"high":81.4,"low":81.3,"close":81.3,"volume":0.0008999999845400453},{"timestamp":1742426700000,"open":81.4,"high":81.4,"low":81.4,"close":81.4,"volume":0.0008999999845400453},{"timestamp":1742426760000,"open":81.5,"high":81.7,"low":81.5,"close":81.7,"volume":0.0022499999031424522},{"timestamp":1742426820000,"open":81.8,"high":81.9,"low":81.8,"close":81.8,"volume":0.002400000113993883},{"timestamp":1742426880000,"open":81.8,"high":81.8,"low":81.7,"close":81.8,"volume":0.0017999999690800905},{"timestamp":1742427000000,"open":81.7,"high":81.8,"low":81.7,"close":81.8,"volume":0.0010499999625608325},{"timestamp":1742427060000,"open":81.8,"high":81.8,"low":81.7,"close":81.7,"volume":0.0010499999625608325},{"timestamp":1742427120000,"open":81.7,"high":81.8,"low":81.7,"close":81.8,"volume":0.0037499999161809683},{"timestamp":1742427180000,"open":81.8,"high":81.9,"low":81.8,"close":81.8,"volume":0.0017999999690800905},{"timestamp":1742427240000,"open":81.8,"high":81.9,"low":81.7,"close":81.7,"volume":0.0017999999690800905},{"timestamp":1742427360000,"open":81.7,"high":81.8,"low":81.7,"close":81.8,"volume":0.0008999999845400453},{"timestamp":1742427420000,"open":81.9,"high":81.9,"low":81.9,"close":81.9,"volume":0.0013500000350177288},{"timestamp":1742427480000,"open":81.8,"high":81.8,"low":81.8,"close":81.8,"volume":0.00044999999227002263},{"timestamp":1742427600000,"open":81.9,"high":81.9,"low":81.8,"close":81.9,"volume":0.0017999999690800905},{"timestamp":1742427720000,"open":81.9,"high":81.9,"low":81.8,"close":81.9,"volume":0.0017999999690800905},{"timestamp":1742427780000,"open":81.9,"high":81.9,"low":81.9,"close":81.9,"volume":0.0028800000436604023},{"timestamp":1742427840000,"open":81.9,"high":81.9,"low":81.9,"close":81.9,"volume":0.0028800000436604023},{"timestamp":1742427960000,"open":81.8,"high":81.9,"low":81.8,"close":81.9,"volume":0.002400000113993883},{"timestamp":1742428020000,"open":81.8,"high":81.9,"low":81.8,"close":81.9,"volume":0.0008999999845400453},{"timestamp":1742428080000,"open":81.9,"high":81.9,"low":81.8,"close":81.9,"volume":0.00279000005684793},{"timestamp":1742428140000,"open":81.7,"high":81.8,"low":81.7,"close":81.8,"volume":0.0018899999558925629},{"timestamp":1742428200000,"open":81.7,"high":81.7,"low":81.7,"close":81.7,"volume":0.00044999999227002263},{"timestamp":1742428260000,"open":81.8,"high":81.8,"low":81.8,"close":81.8,"volume":0.0008999999845400453},{"timestamp":1742428320000,"open":81.8,"high":81.8,"low":81.8,"close":81.8,"volume":0.0019499999471008778},{"timestamp":1742428380000,"open":81.9,"high":81.9,"low":81.9,"close":81.9,"volume":0.00044999999227002263},{"timestamp":1742428440000,"open":81.8,"high":81.9,"low":81.7,"close":81.8,"volume":0.00558000011369586},{"timestamp":1742428500000,"open":81.9,"high":81.9,"low":81.7,"close":81.7,"volume":0.0058200000785291195},{"timestamp":1742428680000,"open":81.8,"high":81.9,"low":81.7,"close":81.8,"volume":0.00570000009611249},{"timestamp":1742428740000,"open":81.8,"high":81.9,"low":81.8,"close":81.8,"volume":0.0020699999295175076}]