[{"timestamp":1742391000000,"open":77.826,"high":77.826,"low":77.356,"close":77.357,"volume":0.41999998688697815},{"timestamp":1742391060000,"open":77.356,"high":77.466,"low":77.036,"close":77.036,"volume":0.48510000109672546},{"timestamp":1742391120000,"open":77.117,"high":77.477,"low":77.037,"close":77.317,"volume":0.1023000031709671},{"timestamp":1742391180000,"open":77.316,"high":77.437,"low":77.316,"close":77.437,"volume":0.07919999957084656},{"timestamp":1742391240000,"open":77.426,"high":77.426,"low":77.316,"close":77.357,"volume":0.18060000240802765},{"timestamp":1742391300000,"open":77.407,"high":77.477,"low":77.316,"close":77.446,"volume":0.186599999666214},{"timestamp":1742391360000,"open":77.446,"high":77.477,"low":77.316,"close":77.437,"volume":0.2535000145435333},{"timestamp":1742391420000,"open":77.496,"high":77.517,"low":77.316,"close":77.317,"volume":0.2079000025987625},{"timestamp":1742391480000,"open":77.317,"high":77.576,"low":77.317,"close":77.547,"volume":0.186599999666214},{"timestamp":1742391540000,"open":77.546,"high":77.547,"low":77.526,"close":77.547,"volume":0.07590000331401825},{"timestamp":1742391600000,"open":77.546,"high":77.556,"low":77.526,"close":77.537,"volume":0.12960000336170197},{"timestamp":1742391660000,"open":77.526,"high":77.656,"low":77.506,"close":77.576,"volume":0.24390000104904175},{"timestamp":1742391720000,"open":77.656,"high":77.657,"low":77.576,"close":77.577,"volume":0.18569999933242798},{"timestamp":1742391780000,"open":77.597,"high":77.616,"low":77.506,"close":77.506,"volume":0.3440999984741211},{"timestamp":1742391840000,"open":77.567,"high":77.646,"low":77.506,"close":77.627,"volume":0.2526000142097473},{"timestamp":1742391900000,"open":77.627,"high":77.827,"low":77.556,"close":77.786,"volume":0.3560999929904938},{"timestamp":1742391960000,"open":77.787,"high":77.927,"low":77.786,"close":77.927,"volume":0.5633999705314636},{"timestamp":1742392020000,"open":77.937,"high":78.077,"low":77.936,"close":78.077,"volume":0.24210000038146973},{"timestamp":1742392080000,"open":78.116,"high":78.146,"low":77.907,"close":77.907,"volume":0.31439998745918274},{"timestamp":1742392140000,"open":77.947,"high":77.957,"low":77.906,"close":77.906,"volume":0.27720001339912415},{"timestamp":1742392200000,"open":77.946,"high":77.966,"low":77.906,"close":77.906,"volume":0.40860000252723694},{"timestamp":1742392260000,"open":77.906,"high":77.997,"low":77.906,"close":77.996,"volume":0.3330000042915344},{"timestamp":1742392320000,"open":77.986,"high":77.997,"low":77.936,"close":77.997,"volume":0.3222000002861023},{"timestamp":1742392380000,"open":78.007,"high":78.116,"low":77.996,"close":78.097,"volume":0.33000001311302185},{"timestamp":1742392440000,"open":78.096,"high":78.137,"low":78.066,"close":78.106,"volume":0.5490000247955322},{"timestamp":1742392500000,"open":78.116,"high":78.157,"low":78.096,"close":78.127,"volume":0.3903000056743622},{"timestamp":1742392560000,"open":78.136,"high":78.137,"low":78.096,"close":78.137,"volume":0.12870000302791595},{"timestamp":1742392620000,"open":78.136,"high":78.136,"low":78.067,"close":78.096,"volume":0.32339999079704285},{"timestamp":1742392680000,"open":78.087,"high":78.087,"low":78.016,"close":78.017,"volume":0.28200000524520874},{"timestamp":1742392740000,"open":78.027,"high":78.057,"low":78.017,"close":78.057,"volume":0.26759999990463257},{"timestamp":1742392800000,"open":78.056,"high":78.056,"low":77.996,"close":77.996,"volume":0.14190000295639038},{"timestamp":1742392860000,"open":78.007,"high":78.097,"low":78.006,"close":78.037,"volume":0.7196999788284302},{"timestamp":1742392920000,"open":78.047,"high":78.127,"low":78.037,"close":78.106,"volume":0.8471999764442444},{"timestamp":1742392980000,"open":78.106,"high":78.147,"low":78.086,"close":78.146,"volume":0.30480000376701355},{"timestamp":1742393040000,"open":78.146,"high":78.157,"low":78.097,"close":78.127,"volume":0.7271999716758728},{"timestamp":1742393100000,"open":78.126,"high":78.147,"low":78.006,"close":78.047,"volume":0.59579998254776},{"timestamp":1742393160000,"open":78.057,"high":78.096,"low":78.046,"close":78.077,"volume":0.3788999915122986},{"timestamp":1742393220000,"open":78.097,"high":78.137,"low":78.017,"close":78.046,"volume":0.4778999984264374},{"timestamp":1742393280000,"open":78.056,"high":78.057,"low":77.996,"close":78.007,"volume":0.34139999747276306},{"timestamp":1742393340000,"open":78.017,"high":78.056,"low":77.997,"close":78.017,"volume":0.44279998540878296},{"timestamp":1742393400000,"open":78.017,"high":78.056,"low":77.996,"close":78.007,"volume":0.35910001397132874},{"timestamp":1742393460000,"open":78.016,"high":78.117,"low":77.996,"close":78.097,"volume":0.5687999725341797},{"timestamp":1742393520000,"open":78.097,"high":78.107,"low":78.006,"close":78.007,"volume":0.6650999784469604},{"timestamp":1742393580000,"open":78.007,"high":78.047,"low":78.007,"close":78.027,"volume":0.6420000195503235},{"timestamp":1742393640000,"open":78.026,"high":78.067,"low":77.996,"close":78.067,"volume":0.9075000286102295},{"timestamp":1742393700000,"open":78.066,"high":78.077,"low":78.027,"close":78.056,"volume":0.7865999937057495},{"timestamp":1742393760000,"open":78.077,"high":78.107,"low":78.056,"close":78.097,"volume":0.6956999897956848},{"timestamp":1742393820000,"open":78.096,"high":78.127,"low":78.086,"close":78.117,"volume":0.7394999861717224},{"timestamp":1742393880000,"open":78.116,"high":78.137,"low":78.096,"close":78.126,"volume":0.7502999901771545},{"timestamp":1742393940000,"open":78.117,"high":78.127,"low":78.096,"close":78.116,"volume":0.6518999934196472},{"timestamp":1742394000000,"open":78.106,"high":78.127,"low":78.056,"close":78.127,"volume":0.8790000081062317},{"timestamp":1742394060000,"open":78.127,"high":78.157,"low":78.096,"close":78.126,"volume":0.7350000143051147},{"timestamp":1742394120000,"open":78.136,"high":78.157,"low":78.116,"close":78.136,"volume":0.5004000067710876},{"timestamp":1742394180000,"open":78.137,"high":78.197,"low":78.136,"close":78.187,"volume":0.7484999895095825},{"timestamp":1742394240000,"open":78.177,"high":78.186,"low":78.116,"close":78.116,"volume":0.965399980545044},{"timestamp":1742394300000,"open":78.127,"high":78.127,"low":78.047,"close":78.057,"volume":0.5421000123023987},{"timestamp":1742394360000,"open":78.066,"high":78.076,"low":77.996,"close":78.006,"volume":0.527999997138977},{"timestamp":1742394420000,"open":78.017,"high":78.017,"low":77.946,"close":77.986,"volume":0.8952000141143799},{"timestamp":1742394480000,"open":77.977,"high":77.997,"low":77.976,"close":77.996,"volume":0.3425999879837036},{"timestamp":1742394540000,"open":77.986,"high":77.997,"low":77.926,"close":77.926,"volume":0.4860000014305115},{"timestamp":1742394600000,"open":77.947,"high":78.036,"low":77.916,"close":77.956,"volume":0.9836999773979187},{"timestamp":1742394660000,"open":77.966,"high":78.057,"low":77.966,"close":78.056,"volume":0.718500018119812},{"timestamp":1742394720000,"open":78.056,"high":78.116,"low":78.036,"close":78.067,"volume":0.6330000162124634},{"timestamp":1742394780000,"open":78.067,"high":78.087,"low":78.046,"close":78.067,"volume":0.36390000581741333},{"timestamp":1742394840000,"open":78.067,"high":78.087,"low":78.056,"close":78.056,"volume":0.7437000274658203},{"timestamp":1742394900000,"open":78.057,"high":78.117,"low":78.057,"close":78.106,"volume":0.6827999949455261},{"timestamp":1742394960000,"open":78.116,"high":78.177,"low":78.116,"close":78.147,"volume":0.36090001463890076},{"timestamp":1742395020000,"open":78.136,"high":78.267,"low":78.136,"close":78.266,"volume":0.7724999785423279},{"timestamp":1742395080000,"open":78.277,"high":78.297,"low":78.216,"close":78.217,"volume":0.4959000051021576},{"timestamp":1742395140000,"open":78.216,"high":78.257,"low":78.216,"close":78.246,"volume":0.49140000343322754},{"timestamp":1742395200000,"open":78.236,"high":78.256,"low":78.166,"close":78.227,"volume":0.8087999820709229},{"timestamp":1742395260000,"open":78.226,"high":78.237,"low":78.196,"close":78.206,"volume":0.5666999816894531},{"timestamp":1742395320000,"open":78.206,"high":78.227,"low":78.146,"close":78.207,"volume":0.941100001335144},{"timestamp":1742395380000,"open":78.216,"high":78.237,"low":78.187,"close":78.226,"volume":0.5303999781608582},{"timestamp":1742395440000,"open":78.227,"high":78.247,"low":78.166,"close":78.246,"volume":0.5769000053405762},{"timestamp":1742395500000,"open":78.246,"high":78.277,"low":78.226,"close":78.267,"volume":0.6840000152587891},{"timestamp":1742395560000,"open":78.266,"high":78.266,"low":78.176,"close":78.237,"volume":0.7020000219345093},{"timestamp":1742395620000,"open":78.247,"high":78.287,"low":78.236,"close":78.246,"volume":0.6503999829292297},{"timestamp":1742395680000,"open":78.237,"high":78.277,"low":78.206,"close":78.257,"volume":0.753000020980835},{"timestamp":1742395740000,"open":78.267,"high":78.267,"low":78.236,"close":78.256,"volume":0.4146000146865845},{"timestamp":1742395800000,"open":78.266,"high":78.267,"low":78.227,"close":78.236,"volume":0.5372999906539917},{"timestamp":1742395860000,"open":78.236,"high":78.257,"low":78.196,"close":78.206,"volume":0.5009999871253967},{"timestamp":1742395920000,"open":78.196,"high":78.217,"low":78.146,"close":78.216,"volume":0.42570000886917114},{"timestamp":1742395980000,"open":78.217,"high":78.247,"low":78.216,"close":78.217,"volume":0.47699999809265137},{"timestamp":1742396040000,"open":78.226,"high":78.237,"low":78.206,"close":78.216,"volume":0.3788999915122986},{"timestamp":1742396100000,"open":78.206,"high":78.237,"low":78.206,"close":78.206,"volume":0.4745999872684479},{"timestamp":1742396160000,"open":78.206,"high":78.207,"low":78.186,"close":78.207,"volume":0.08820000290870667},{"timestamp":1742396220000,"open":78.197,"high":78.216,"low":78.166,"close":78.206,"volume":0.24210000038146973},{"timestamp":1742396280000,"open":78.217,"high":78.267,"low":78.206,"close":78.236,"volume":0.6480000019073486},{"timestamp":1742396340000,"open":78.246,"high":78.256,"low":78.196,"close":78.256,"volume":0.5856000185012817},{"timestamp":1742396400000,"open":78.246,"high":78.277,"low":78.236,"close":78.256,"volume":0.8648999929428101},{"timestamp":1742396460000,"open":78.276,"high":78.307,"low":78.266,"close":78.266,"volume":0.47760000824928284},{"timestamp":1742396520000,"open":78.267,"high":78.366,"low":78.266,"close":78.366,"volume":0.4514999985694885},{"timestamp":1742396580000,"open":78.357,"high":78.387,"low":78.356,"close":78.386,"volume":0.17430000007152557},{"timestamp":1742396640000,"open":78.377,"high":78.387,"low":78.346,"close":78.346,"volume":0.3698999881744385},{"timestamp":1742396700000,"open":78.356,"high":78.357,"low":78.296,"close":78.306,"volume":0.3483000099658966},{"timestamp":1742396760000,"open":78.296,"high":78.337,"low":78.286,"close":78.336,"volume":0.4526999890804291},{"timestamp":1742396820000,"open":78.327,"high":78.357,"low":78.316,"close":78.326,"volume":0.7700999975204468},{"timestamp":1742396880000,"open":78.326,"high":78.357,"low":78.296,"close":78.316,"volume":0.7098000049591064},{"timestamp":1742396940000,"open":78.306,"high":78.436,"low":78.296,"close":78.436,"volume":0.8352000117301941},{"timestamp":1742397000000,"open":78.437,"high":78.467,"low":78.406,"close":78.407,"volume":0.9320999979972839},{"timestamp":1742397060000,"open":78.416,"high":78.457,"low":78.407,"close":78.437,"volume":0.6534000039100647},{"timestamp":1742397120000,"open":78.437,"high":78.437,"low":78.387,"close":78.416,"volume":0.6086999773979187},{"timestamp":1742397180000,"open":78.407,"high":78.447,"low":78.406,"close":78.426,"volume":0.5810999870300293},{"timestamp":1742397240000,"open":78.436,"high":78.447,"low":78.416,"close":78.437,"volume":0.5562000274658203},{"timestamp":1742397300000,"open":78.416,"high":78.427,"low":78.386,"close":78.397,"volume":0.15929999947547913},{"timestamp":1742397360000,"open":78.387,"high":78.397,"low":78.336,"close":78.397,"volume":1.0539000034332275},{"timestamp":1742397420000,"open":78.387,"high":78.417,"low":78.366,"close":78.377,"volume":1.0425000190734863},{"timestamp":1742397480000,"open":78.377,"high":78.406,"low":78.346,"close":78.356,"volume":0.8955000042915344},{"timestamp":1742397540000,"open":78.356,"high":78.367,"low":78.336,"close":78.356,"volume":0.7728000283241272},{"timestamp":1742397600000,"open":78.357,"high":78.367,"low":78.336,"close":78.367,"volume":0.4896000027656555},{"timestamp":1742397660000,"open":78.357,"high":78.407,"low":78.356,"close":78.396,"volume":0.9570000171661377},{"timestamp":1742397720000,"open":78.396,"high":78.417,"low":78.386,"close":78.397,"volume":0.9869999885559082},{"timestamp":1742397780000,"open":78.396,"high":78.467,"low":78.396,"close":78.437,"volume":0.7235999703407288},{"timestamp":1742397840000,"open":78.436,"high":78.457,"low":78.416,"close":78.417,"volume":0.7680000066757202},{"timestamp":1742397900000,"open":78.407,"high":78.427,"low":78.376,"close":78.406,"volume":0.566100001335144},{"timestamp":1742397960000,"open":78.397,"high":78.437,"low":78.396,"close":78.417,"volume":0.305400013923645},{"timestamp":1742398020000,"open":78.416,"high":78.456,"low":78.376,"close":78.387,"volume":0.4787999987602234},{"timestamp":1742398080000,"open":78.386,"high":78.387,"low":78.326,"close":78.347,"volume":0.5892000198364258},{"timestamp":1742398140000,"open":78.336,"high":78.347,"low":78.306,"close":78.316,"volume":0.3467999994754791},{"timestamp":1742398200000,"open":78.326,"high":78.336,"low":78.296,"close":78.297,"volume":0.5199000239372253},{"timestamp":1742398260000,"open":78.277,"high":78.336,"low":78.276,"close":78.306,"volume":0.4977000057697296},{"timestamp":1742398320000,"open":78.337,"high":78.387,"low":78.337,"close":78.387,"volume":0.15929999947547913},{"timestamp":1742398380000,"open":78.386,"high":78.396,"low":78.357,"close":78.366,"volume":0.40860000252723694},{"timestamp":1742398440000,"open":78.366,"high":78.387,"low":78.356,"close":78.357,"volume":0.21389999985694885},{"timestamp":1742398500000,"open":78.386,"high":78.386,"low":78.326,"close":78.327,"volume":0.6998999714851379},{"timestamp":1742398560000,"open":78.307,"high":78.327,"low":78.296,"close":78.296,"volume":0.569100022315979},{"timestamp":1742398620000,"open":78.306,"high":78.307,"low":78.296,"close":78.297,"volume":0.27720001339912415},{"timestamp":1742398680000,"open":78.296,"high":78.357,"low":78.296,"close":78.356,"volume":0.41040000319480896},{"timestamp":1742398740000,"open":78.336,"high":78.347,"low":78.316,"close":78.326,"volume":0.5924999713897705},{"timestamp":1742398800000,"open":78.316,"high":78.377,"low":78.316,"close":78.347,"volume":1.257599949836731},{"timestamp":1742398860000,"open":78.357,"high":78.357,"low":78.337,"close":78.347,"volume":0.5859000086784363},{"timestamp":1742398920000,"open":78.347,"high":78.387,"low":78.346,"close":78.376,"volume":0.5151000022888184},{"timestamp":1742398980000,"open":78.357,"high":78.367,"low":78.326,"close":78.337,"volume":0.5001000165939331},{"timestamp":1742399040000,"open":78.336,"high":78.346,"low":78.276,"close":78.287,"volume":0.6717000007629395},{"timestamp":1742399100000,"open":78.276,"high":78.327,"low":78.276,"close":78.296,"volume":0.558899998664856},{"timestamp":1742399160000,"open":78.297,"high":78.317,"low":78.266,"close":78.266,"volume":0.5609999895095825},{"timestamp":1742399220000,"open":78.276,"high":78.346,"low":78.276,"close":78.337,"volume":0.6593999862670898},{"timestamp":1742399280000,"open":78.327,"high":78.387,"low":78.327,"close":78.386,"volume":0.5123999714851379},{"timestamp":1742399340000,"open":78.386,"high":78.467,"low":78.386,"close":78.456,"volume":0.2799000144004822},{"timestamp":1742399400000,"open":78.467,"high":78.557,"low":78.467,"close":78.546,"volume":0.4172999858856201},{"timestamp":1742399460000,"open":78.546,"high":78.567,"low":78.536,"close":78.547,"volume":0.19979999959468842},{"timestamp":1742399520000,"open":78.536,"high":78.567,"low":78.536,"close":78.557,"volume":0.16019999980926514},{"timestamp":1742399580000,"open":78.567,"high":78.627,"low":78.567,"close":78.587,"volume":0.6729000210762024},{"timestamp":1742399640000,"open":78.597,"high":78.626,"low":78.576,"close":78.596,"volume":0.5091000199317932},{"timestamp":1742399700000,"open":78.587,"high":78.607,"low":78.546,"close":78.557,"volume":0.5735999941825867},{"timestamp":1742399760000,"open":78.546,"high":78.557,"low":78.526,"close":78.537,"volume":0.32429999113082886},{"timestamp":1742399820000,"open":78.537,"high":78.537,"low":78.477,"close":78.506,"volume":0.45719999074935913},{"timestamp":1742399880000,"open":78.506,"high":78.506,"low":78.466,"close":78.477,"volume":0.791700005531311},{"timestamp":1742399940000,"open":78.487,"high":78.497,"low":78.467,"close":78.487,"volume":0.4034999907016754},{"timestamp":1742400000000,"open":78.497,"high":78.497,"low":78.476,"close":78.476,"volume":0.260699987411499},{"timestamp":1742400060000,"open":78.496,"high":78.496,"low":78.446,"close":78.476,"volume":0.49470001459121704},{"timestamp":1742400120000,"open":78.487,"high":78.517,"low":78.476,"close":78.497,"volume":0.23430000245571136},{"timestamp":1742400180000,"open":78.496,"high":78.527,"low":78.496,"close":78.516,"volume":0.11969999969005585},{"timestamp":1742400240000,"open":78.515,"high":78.536,"low":78.486,"close":78.517,"volume":0.20970000326633453},{"timestamp":1742400300000,"open":78.527,"high":78.547,"low":78.516,"close":78.546,"volume":0.18150000274181366},{"timestamp":1742400360000,"open":78.556,"high":78.567,"low":78.536,"close":78.567,"volume":0.17339999973773956},{"timestamp":1742400420000,"open":78.547,"high":78.566,"low":78.526,"close":78.566,"volume":0.31470000743865967},{"timestamp":1742400540000,"open":78.547,"high":78.566,"low":78.506,"close":78.556,"volume":0.6297000050544739},{"timestamp":1742400600000,"open":78.546,"high":78.567,"low":78.536,"close":78.557,"volume":0.3467999994754791},{"timestamp":1742400660000,"open":78.567,"high":78.567,"low":78.536,"close":78.536,"volume":0.2930999994277954},{"timestamp":1742400720000,"open":78.537,"high":78.547,"low":78.516,"close":78.526,"volume":0.4034999907016754},{"timestamp":1742400780000,"open":78.536,"high":78.536,"low":78.436,"close":78.436,"volume":0.5802000164985657},{"timestamp":1742400840000,"open":78.446,"high":78.496,"low":78.437,"close":78.496,"volume":0.5403000116348267},{"timestamp":1742400900000,"open":78.497,"high":78.497,"low":78.446,"close":78.486,"volume":0.5331000089645386},{"timestamp":1742400960000,"open":78.487,"high":78.487,"low":78.446,"close":78.466,"volume":0.2574000060558319},{"timestamp":1742401020000,"open":78.466,"high":78.466,"low":78.446,"close":78.457,"volume":0.15600000321865082},{"timestamp":1742401080000,"open":78.457,"high":78.467,"low":78.416,"close":78.457,"volume":0.5694000124931335},{"timestamp":1742401140000,"open":78.456,"high":78.457,"low":78.436,"close":78.437,"volume":0.31769999861717224},{"timestamp":1742401200000,"open":78.436,"high":78.447,"low":78.397,"close":78.436,"volume":0.5241000056266785},{"timestamp":1742401260000,"open":78.436,"high":78.437,"low":78.416,"close":78.416,"volume":0.21780000627040863},{"timestamp":1742401320000,"open":78.416,"high":78.427,"low":78.406,"close":78.416,"volume":0.17010000348091125},{"timestamp":1742401380000,"open":78.427,"high":78.447,"low":78.426,"close":78.447,"volume":0.186599999666214},{"timestamp":1742401440000,"open":78.447,"high":78.447,"low":78.376,"close":78.407,"volume":0.29429998993873596},{"timestamp":1742401500000,"open":78.376,"high":78.407,"low":78.366,"close":78.376,"volume":0.40950000286102295},{"timestamp":1742401560000,"open":78.377,"high":78.387,"low":78.366,"close":78.366,"volume":0.2361000031232834},{"timestamp":1742401620000,"open":78.377,"high":78.397,"low":78.366,"close":78.376,"volume":0.3402000069618225},{"timestamp":1742401680000,"open":78.387,"high":78.397,"low":78.366,"close":78.376,"volume":0.30300000309944153},{"timestamp":1742401740000,"open":78.376,"high":78.417,"low":78.376,"close":78.386,"volume":0.31529998779296875},{"timestamp":1742401800000,"open":78.386,"high":78.426,"low":78.386,"close":78.426,"volume":0.2517000138759613},{"timestamp":1742401860000,"open":78.417,"high":78.427,"low":78.346,"close":78.367,"volume":0.7791000008583069},{"timestamp":1742401920000,"open":78.377,"high":78.387,"low":78.347,"close":78.387,"volume":0.23010000586509705},{"timestamp":1742401980000,"open":78.407,"high":78.417,"low":78.386,"close":78.396,"volume":0.4860000014305115},{"timestamp":1742402040000,"open":78.376,"high":78.416,"low":78.366,"close":78.416,"volume":0.3573000133037567},{"timestamp":1742402100000,"open":78.407,"high":78.427,"low":78.386,"close":78.397,"volume":0.45899999141693115},{"timestamp":1742402160000,"open":78.407,"high":78.407,"low":78.386,"close":78.407,"volume":0.35910001397132874},{"timestamp":1742402220000,"open":78.396,"high":78.407,"low":78.386,"close":78.407,"volume":0.3398999869823456},{"timestamp":1742402280000,"open":78.397,"high":78.406,"low":78.376,"close":78.387,"volume":0.303600013256073},{"timestamp":1742402340000,"open":78.397,"high":78.406,"low":78.386,"close":78.397,"volume":0.33660000562667847},{"timestamp":1742402400000,"open":78.397,"high":78.397,"low":78.366,"close":78.376,"volume":0.3384000062942505},{"timestamp":1742402460000,"open":78.386,"high":78.397,"low":78.366,"close":78.387,"volume":0.3864000141620636},{"timestamp":1742402520000,"open":78.387,"high":78.387,"low":78.386,"close":78.386,"volume":0.03959999978542328},{"timestamp":1742402580000,"open":78.386,"high":78.386,"low":78.356,"close":78.366,"volume":0.08910000324249268},{"timestamp":1742402640000,"open":78.377,"high":78.397,"low":78.377,"close":78.397,"volume":0.09239999949932098},{"timestamp":1742402700000,"open":78.386,"high":78.407,"low":78.386,"close":78.406,"volume":0.15839999914169312},{"timestamp":1742402760000,"open":78.386,"high":78.486,"low":78.386,"close":78.467,"volume":0.33000001311302185},{"timestamp":1742402820000,"open":78.466,"high":78.487,"low":78.466,"close":78.476,"volume":0.2475000023841858},{"timestamp":1742402880000,"open":78.467,"high":78.497,"low":78.466,"close":78.487,"volume":0.16110000014305115},{"timestamp":1742402940000,"open":78.506,"high":78.517,"low":78.486,"close":78.486,"volume":0.15839999914169312},{"timestamp":1742403000000,"open":78.496,"high":78.497,"low":78.486,"close":78.496,"volume":0.186599999666214},{"timestamp":1742403060000,"open":78.496,"high":78.496,"low":78.456,"close":78.466,"volume":0.19470000267028809},{"timestamp":1742403120000,"open":78.467,"high":78.477,"low":78.426,"close":78.427,"volume":0.2856000065803528},{"timestamp":1742403180000,"open":78.437,"high":78.477,"low":78.436,"close":78.447,"volume":0.3977999985218048},{"timestamp":1742403240000,"open":78.437,"high":78.457,"low":78.406,"close":78.426,"volume":0.260699987411499},{"timestamp":1742403300000,"open":78.427,"high":78.427,"low":78.377,"close":78.396,"volume":0.42329999804496765},{"timestamp":1742403360000,"open":78.397,"high":78.416,"low":78.367,"close":78.376,"volume":0.46230000257492065},{"timestamp":1742403420000,"open":78.366,"high":78.387,"low":78.346,"close":78.377,"volume":0.4959000051021576},{"timestamp":1742403480000,"open":78.367,"high":78.377,"low":78.337,"close":78.366,"volume":0.6201000213623047},{"timestamp":1742403540000,"open":78.376,"high":78.387,"low":78.366,"close":78.366,"volume":0.33180001378059387},{"timestamp":1742403600000,"open":78.367,"high":78.447,"low":78.367,"close":78.426,"volume":0.5432999730110168},{"timestamp":1742403660000,"open":78.436,"high":78.457,"low":78.436,"close":78.447,"volume":0.14190000295639038},{"timestamp":1742403720000,"open":78.447,"high":78.447,"low":78.337,"close":78.346,"volume":0.7674000263214111},{"timestamp":1742403780000,"open":78.336,"high":78.396,"low":78.336,"close":78.386,"volume":0.5565000176429749},{"timestamp":1742403840000,"open":78.377,"high":78.387,"low":78.356,"close":78.376,"volume":0.33660000562667847},{"timestamp":1742403900000,"open":78.387,"high":78.387,"low":78.356,"close":78.357,"volume":0.25110000371932983},{"timestamp":1742403960000,"open":78.357,"high":78.387,"low":78.327,"close":78.386,"volume":0.4805999994277954},{"timestamp":1742404020000,"open":78.376,"high":78.377,"low":78.356,"close":78.356,"volume":0.305400013923645},{"timestamp":1742404080000,"open":78.346,"high":78.397,"low":78.346,"close":78.386,"volume":0.3864000141620636},{"timestamp":1742404140000,"open":78.387,"high":78.427,"low":78.376,"close":78.427,"volume":0.260699987411499},{"timestamp":1742404200000,"open":78.416,"high":78.436,"low":78.406,"close":78.416,"volume":0.43320000171661377},{"timestamp":1742404260000,"open":78.426,"high":78.447,"low":78.416,"close":78.437,"volume":0.36000001430511475},{"timestamp":1742404320000,"open":78.427,"high":78.446,"low":78.376,"close":78.406,"volume":0.6165000200271606},{"timestamp":1742404380000,"open":78.407,"high":78.427,"low":78.396,"close":78.427,"volume":0.6395999789237976},{"timestamp":1742404440000,"open":78.416,"high":78.427,"low":78.367,"close":78.416,"volume":0.6428999900817871},{"timestamp":1742404500000,"open":78.426,"high":78.447,"low":78.407,"close":78.437,"volume":0.4562999904155731},{"timestamp":1742404560000,"open":78.426,"high":78.446,"low":78.396,"close":78.437,"volume":0.5300999879837036},{"timestamp":1742404620000,"open":78.447,"high":78.467,"low":78.426,"close":78.447,"volume":0.8985000252723694},{"timestamp":1742404680000,"open":78.447,"high":78.467,"low":78.427,"close":78.466,"volume":1.0241999626159668},{"timestamp":1742404740000,"open":78.466,"high":78.507,"low":78.457,"close":78.497,"volume":0.8486999869346619},{"timestamp":1742404800000,"open":78.487,"high":78.517,"low":78.477,"close":78.517,"volume":0.5598000288009644},{"timestamp":1742404860000,"open":78.527,"high":78.537,"low":78.507,"close":78.516,"volume":0.3926999866962433},{"timestamp":1742404920000,"open":78.517,"high":78.527,"low":78.496,"close":78.526,"volume":0.3977999985218048},{"timestamp":1742404980000,"open":78.516,"high":78.537,"low":78.516,"close":78.526,"volume":0.3506999909877777},{"timestamp":1742405040000,"open":78.516,"high":78.517,"low":78.486,"close":78.497,"volume":0.22110000252723694},{"timestamp":1742405100000,"open":78.507,"high":78.507,"low":78.476,"close":78.487,"volume":0.6735000014305115},{"timestamp":1742405160000,"open":78.476,"high":78.507,"low":78.466,"close":78.496,"volume":0.7077000141143799},{"timestamp":1742405220000,"open":78.496,"high":78.547,"low":78.496,"close":78.537,"volume":0.8097000122070312},{"timestamp":1742405280000,"open":78.547,"high":78.547,"low":78.516,"close":78.517,"volume":0.5555999875068665},{"timestamp":1742405340000,"open":78.527,"high":78.527,"low":78.496,"close":78.497,"volume":0.4982999861240387},{"timestamp":1742405400000,"open":78.507,"high":78.517,"low":78.466,"close":78.487,"volume":0.9918000102043152},{"timestamp":1742405460000,"open":78.477,"high":78.487,"low":78.466,"close":78.477,"volume":0.7152000069618225},{"timestamp":1742405520000,"open":78.467,"high":78.477,"low":78.436,"close":78.466,"volume":1.1100000143051147},{"timestamp":1742405580000,"open":78.477,"high":78.517,"low":78.467,"close":78.506,"volume":1.2032999992370605},{"timestamp":1742405640000,"open":78.506,"high":78.517,"low":78.496,"close":78.496,"volume":0.6897000074386597},{"timestamp":1742405700000,"open":78.507,"high":78.536,"low":78.496,"close":78.517,"volume":0.6933000087738037},{"timestamp":1742405760000,"open":78.507,"high":78.547,"low":78.507,"close":78.546,"volume":0.17010000348091125},{"timestamp":1742405820000,"open":78.556,"high":78.566,"low":78.526,"close":78.546,"volume":0.8937000036239624},{"timestamp":1742405880000,"open":78.557,"high":78.587,"low":78.537,"close":78.587,"volume":0.6825000047683716},{"timestamp":1742405940000,"open":78.586,"high":78.636,"low":78.586,"close":78.636,"volume":0.2799000144004822},{"timestamp":1742406000000,"open":78.617,"high":78.656,"low":78.606,"close":78.636,"volume":0.5372999906539917},{"timestamp":1742406060000,"open":78.647,"high":78.666,"low":78.636,"close":78.646,"volume":0.37229999899864197},{"timestamp":1742406120000,"open":78.646,"high":78.677,"low":78.646,"close":78.646,"volume":0.3449999988079071},{"timestamp":1742406180000,"open":78.657,"high":78.657,"low":78.566,"close":78.576,"volume":0.8061000108718872},{"timestamp":1742406240000,"open":78.556,"high":78.567,"low":78.496,"close":78.516,"volume":0.7386000156402588},{"timestamp":1742406300000,"open":78.527,"high":78.557,"low":78.496,"close":78.526,"volume":0.929099977016449},{"timestamp":1742406360000,"open":78.527,"high":78.527,"low":78.487,"close":78.487,"volume":0.7860000133514404},{"timestamp":1742406420000,"open":78.477,"high":78.477,"low":78.436,"close":78.467,"volume":0.7491000294685364},{"timestamp":1742406480000,"open":78.457,"high":78.476,"low":78.387,"close":78.387,"volume":0.7541999816894531},{"timestamp":1742406540000,"open":78.387,"high":78.447,"low":78.387,"close":78.447,"volume":0.8690999746322632},{"timestamp":1742406600000,"open":78.446,"high":78.497,"low":78.437,"close":78.486,"volume":0.6779999732971191},{"timestamp":1742406660000,"open":78.477,"high":78.507,"low":78.476,"close":78.496,"volume":0.5169000029563904},{"timestamp":1742406720000,"open":78.496,"high":78.497,"low":78.447,"close":78.486,"volume":1.0163999795913696},{"timestamp":1742406780000,"open":78.486,"high":78.487,"low":78.446,"close":78.477,"volume":0.6575999855995178},{"timestamp":1742406840000,"open":78.486,"high":78.527,"low":78.476,"close":78.526,"volume":0.2799000144004822},{"timestamp":1742406900000,"open":78.526,"high":78.526,"low":78.487,"close":78.506,"volume":0.7188000082969666},{"timestamp":1742406960000,"open":78.506,"high":78.517,"low":78.486,"close":78.507,"volume":0.3986999988555908},{"timestamp":1742407020000,"open":78.496,"high":78.527,"low":78.496,"close":78.507,"volume":0.46050000190734863},{"timestamp":1742407080000,"open":78.507,"high":78.517,"low":78.476,"close":78.476,"volume":0.6830999851226807},{"timestamp":1742407140000,"open":78.487,"high":78.527,"low":78.476,"close":78.477,"volume":0.8802000284194946},{"timestamp":1742407200000,"open":78.476,"high":78.787,"low":78.396,"close":78.777,"volume":0.9266999959945679},{"timestamp":1742407260000,"open":78.806,"high":78.846,"low":78.707,"close":78.707,"volume":0.5354999899864197},{"timestamp":1742407320000,"open":78.706,"high":78.737,"low":78.706,"close":78.736,"volume":0.22200000286102295},{"timestamp":1742407380000,"open":78.756,"high":78.827,"low":78.746,"close":78.746,"volume":0.30630001425743103},{"timestamp":1742407440000,"open":78.746,"high":78.786,"low":78.696,"close":78.777,"volume":0.25440001487731934},{"timestamp":1742407500000,"open":78.777,"high":78.777,"low":78.636,"close":78.676,"volume":0.45239999890327454},{"timestamp":1742407560000,"open":78.677,"high":78.727,"low":78.636,"close":78.676,"volume":0.29190000891685486},{"timestamp":1742407620000,"open":78.676,"high":78.837,"low":78.676,"close":78.806,"volume":0.37380000948905945},{"timestamp":1742407680000,"open":78.806,"high":78.876,"low":78.806,"close":78.866,"volume":0.1551000028848648},{"timestamp":1742407740000,"open":78.857,"high":78.917,"low":78.857,"close":78.897,"volume":0.7505999803543091},{"timestamp":1742407800000,"open":78.916,"high":79.017,"low":78.916,"close":79.006,"volume":0.5805000066757202},{"timestamp":1742407860000,"open":79.006,"high":79.097,"low":78.996,"close":79.007,"volume":1.1088000535964966},{"timestamp":1742407920000,"open":79.036,"high":79.087,"low":79.006,"close":79.036,"volume":0.6462000012397766},{"timestamp":1742407980000,"open":79.036,"high":79.057,"low":78.956,"close":78.967,"volume":1.195199966430664},{"timestamp":1742408040000,"open":78.956,"high":79.027,"low":78.947,"close":78.966,"volume":0.30390000343322754},{"timestamp":1742408100000,"open":78.996,"high":79.016,"low":78.956,"close":78.976,"volume":0.5259000062942505},{"timestamp":1742408160000,"open":78.986,"high":79.017,"low":78.956,"close":79.007,"volume":0.3986999988555908},{"timestamp":1742408220000,"open":79.007,"high":79.007,"low":78.936,"close":78.947,"volume":0.8604000210762024},{"timestamp":1742408280000,"open":78.967,"high":78.977,"low":78.936,"close":78.946,"volume":0.9959999918937683},{"timestamp":1742408340000,"open":78.926,"high":78.947,"low":78.896,"close":78.906,"volume":0.2685000002384186},{"timestamp":1742408400000,"open":78.907,"high":78.927,"low":78.846,"close":78.846,"volume":0.3686999976634979},{"timestamp":1742408460000,"open":78.816,"high":78.877,"low":78.806,"close":78.836,"volume":0.7103999853134155},{"timestamp":1742408520000,"open":78.836,"high":78.907,"low":78.826,"close":78.896,"volume":0.7329000234603882},{"timestamp":1742408580000,"open":78.907,"high":78.936,"low":78.876,"close":78.917,"volume":0.43230000138282776},{"timestamp":1742408640000,"open":78.927,"high":78.947,"low":78.907,"close":78.917,"volume":0.4011000096797943},{"timestamp":1742408700000,"open":78.916,"high":78.957,"low":78.906,"close":78.947,"volume":0.7307999730110168},{"timestamp":1742408760000,"open":78.937,"high":78.956,"low":78.886,"close":78.927,"volume":0.7005000114440918},{"timestamp":1742408820000,"open":78.926,"high":78.957,"low":78.907,"close":78.926,"volume":0.7685999870300293},{"timestamp":1742408880000,"open":78.917,"high":78.927,"low":78.846,"close":78.847,"volume":1.0703999996185303},{"timestamp":1742408940000,"open":78.847,"high":78.867,"low":78.826,"close":78.856,"volume":0.36239999532699585},{"timestamp":1742409000000,"open":78.867,"high":78.947,"low":78.867,"close":78.927,"volume":0.7332000136375427},{"timestamp":1742409060000,"open":78.937,"high":79.027,"low":78.936,"close":79.017,"volume":0.9588000178337097},{"timestamp":1742409120000,"open":79.026,"high":79.096,"low":79.016,"close":79.076,"volume":0.8393999934196472},{"timestamp":1742409180000,"open":79.087,"high":79.097,"low":78.926,"close":78.927,"volume":1.4990999698638916},{"timestamp":1742409240000,"open":78.916,"high":79.027,"low":78.886,"close":79.006,"volume":0.7412999868392944},{"timestamp":1742409300000,"open":79.007,"high":79.127,"low":79.006,"close":79.047,"volume":0.7286999821662903},{"timestamp":1742409360000,"open":79.037,"high":79.097,"low":79.026,"close":79.037,"volume":0.7598999738693237},{"timestamp":1742409420000,"open":79.026,"high":79.087,"low":79.026,"close":79.036,"volume":0.4593000113964081},{"timestamp":1742409480000,"open":79.036,"high":79.047,"low":78.936,"close":78.987,"volume":0.7791000008583069},{"timestamp":1742409540000,"open":78.976,"high":79.007,"low":78.907,"close":78.957,"volume":1.1991000175476074},{"timestamp":1742409600000,"open":78.956,"high":79.006,"low":78.907,"close":78.916,"volume":0.3407999873161316},{"timestamp":1742409660000,"open":78.927,"high":79.017,"low":78.926,"close":78.987,"volume":0.675000011920929},{"timestamp":1742409720000,"open":78.987,"high":79.077,"low":78.936,"close":79.026,"volume":1.2615000009536743},{"timestamp":1742409780000,"open":79.047,"high":79.097,"low":79.007,"close":79.086,"volume":1.1405999660491943},{"timestamp":1742409840000,"open":79.107,"high":79.156,"low":79.056,"close":79.127,"volume":1.0379999876022339},{"timestamp":1742409900000,"open":79.137,"high":79.197,"low":79.106,"close":79.147,"volume":1.4292000532150269},{"timestamp":1742409960000,"open":79.147,"high":79.167,"low":79.126,"close":79.146,"volume":0.897599995136261},{"timestamp":1742410020000,"open":79.146,"high":79.157,"low":79.096,"close":79.117,"volume":0.8345999717712402},{"timestamp":1742410080000,"open":79.117,"high":79.157,"low":79.116,"close":79.127,"volume":0.5285999774932861},{"timestamp":1742410140000,"open":79.127,"high":79.147,"low":79.086,"close":79.096,"volume":0.7610999941825867},{"timestamp":1742410200000,"open":79.106,"high":79.117,"low":79.066,"close":79.097,"volume":0.6992999911308289},{"timestamp":1742410260000,"open":79.086,"high":79.126,"low":79.076,"close":79.117,"volume":0.8790000081062317},{"timestamp":1742410320000,"open":79.136,"high":79.237,"low":79.126,"close":79.217,"volume":1.1972999572753906},{"timestamp":1742410380000,"open":79.216,"high":79.336,"low":79.206,"close":79.277,"volume":1.639799952507019},{"timestamp":1742410440000,"open":79.266,"high":79.267,"low":79.166,"close":79.186,"volume":1.4912999868392944},{"timestamp":1742410500000,"open":79.207,"high":79.287,"low":79.156,"close":79.267,"volume":0.8733000159263611},{"timestamp":1742410560000,"open":79.277,"high":79.337,"low":79.266,"close":79.306,"volume":1.2789000272750854},{"timestamp":1742410620000,"open":79.316,"high":79.356,"low":79.297,"close":79.307,"volume":0.9929999709129333},{"timestamp":1742410680000,"open":79.317,"high":79.337,"low":79.226,"close":79.267,"volume":0.7764000296592712},{"timestamp":1742410740000,"open":79.257,"high":79.297,"low":79.246,"close":79.286,"volume":0.7616999745368958},{"timestamp":1742410800000,"open":79.287,"high":79.317,"low":79.256,"close":79.286,"volume":1.0901999473571777},{"timestamp":1742410860000,"open":79.286,"high":79.287,"low":79.206,"close":79.237,"volume":0.9156000018119812},{"timestamp":1742410920000,"open":79.226,"high":79.277,"low":79.226,"close":79.276,"volume":0.8123999834060669},{"timestamp":1742410980000,"open":79.286,"high":79.287,"low":79.236,"close":79.256,"volume":1.0565999746322632},{"timestamp":1742411040000,"open":79.257,"high":79.277,"low":79.206,"close":79.216,"volume":0.8973000049591064},{"timestamp":1742411100000,"open":79.217,"high":79.337,"low":79.196,"close":79.296,"volume":1.0793999433517456},{"timestamp":1742411160000,"open":79.297,"high":79.337,"low":79.286,"close":79.286,"volume":0.7775999903678894},{"timestamp":1742411220000,"open":79.286,"high":79.366,"low":79.277,"close":79.357,"volume":1.0529999732971191},{"timestamp":1742411280000,"open":79.347,"high":79.387,"low":79.337,"close":79.367,"volume":0.8465999960899353},{"timestamp":1742411340000,"open":79.377,"high":79.387,"low":79.296,"close":79.316,"volume":1.0884000062942505},{"timestamp":1742411400000,"open":79.317,"high":79.397,"low":79.307,"close":79.366,"volume":1.8240000009536743},{"timestamp":1742411460000,"open":79.366,"high":79.387,"low":79.276,"close":79.297,"volume":1.4330999851226807},{"timestamp":1742411520000,"open":79.307,"high":79.346,"low":79.236,"close":79.256,"volume":1.5587999820709229},{"timestamp":1742411580000,"open":79.267,"high":79.297,"low":79.226,"close":79.286,"volume":1.3358999490737915},{"timestamp":1742411640000,"open":79.287,"high":79.357,"low":79.277,"close":79.357,"volume":1.1553000211715698},{"timestamp":1742411700000,"open":79.366,"high":79.377,"low":79.326,"close":79.336,"volume":1.0343999862670898},{"timestamp":1742411760000,"open":79.347,"high":79.367,"low":79.286,"close":79.296,"volume":1.1579999923706055},{"timestamp":1742411820000,"open":79.297,"high":79.307,"low":79.236,"close":79.247,"volume":1.3830000162124634},{"timestamp":1742411880000,"open":79.237,"high":79.307,"low":79.186,"close":79.186,"volume":1.6211999654769897},{"timestamp":1742411940000,"open":79.197,"high":79.237,"low":79.156,"close":79.187,"volume":1.6520999670028687},{"timestamp":1742412000000,"open":79.197,"high":79.197,"low":79.036,"close":79.046,"volume":1.3625999689102173},{"timestamp":1742412060000,"open":79.046,"high":79.087,"low":78.966,"close":79.007,"volume":1.9229999780654907},{"timestamp":1742412120000,"open":79.016,"high":79.047,"low":78.966,"close":78.976,"volume":1.4937000274658203},{"timestamp":1742412180000,"open":78.987,"high":78.997,"low":78.936,"close":78.997,"volume":1.4072999954223633},{"timestamp":1742412240000,"open":78.997,"high":79.067,"low":78.976,"close":79.037,"volume":1.6200000047683716},{"timestamp":1742412300000,"open":79.036,"high":79.056,"low":78.956,"close":78.957,"volume":1.4808000326156616},{"timestamp":1742412360000,"open":78.966,"high":78.966,"low":78.876,"close":78.876,"volume":1.3733999729156494},{"timestamp":1742412420000,"open":78.886,"high":78.887,"low":78.756,"close":78.806,"volume":1.7436000108718872},{"timestamp":1742412480000,"open":78.817,"high":78.877,"low":78.726,"close":78.747,"volume":2.3403000831604004},{"timestamp":1742412540000,"open":78.746,"high":78.836,"low":78.687,"close":78.827,"volume":2.2388999462127686},{"timestamp":1742412600000,"open":78.826,"high":78.916,"low":78.796,"close":78.907,"volume":1.9172999858856201},{"timestamp":1742412660000,"open":78.916,"high":78.957,"low":78.826,"close":78.866,"volume":1.6937999725341797},{"timestamp":1742412720000,"open":78.877,"high":78.996,"low":78.877,"close":78.946,"volume":1.4427000284194946},{"timestamp":1742412780000,"open":78.956,"high":79.017,"low":78.956,"close":79.007,"volume":1.3125},{"timestamp":1742412840000,"open":79.006,"high":79.027,"low":78.947,"close":78.996,"volume":1.3244999647140503},{"timestamp":1742412900000,"open":78.997,"high":79.016,"low":78.866,"close":78.877,"volume":2.1438000202178955},{"timestamp":1742412960000,"open":78.867,"high":78.987,"low":78.867,"close":78.986,"volume":1.9457999467849731},{"timestamp":1742413020000,"open":78.977,"high":79.017,"low":78.956,"close":78.997,"volume":1.686900019645691},{"timestamp":1742413080000,"open":79.006,"high":79.047,"low":78.956,"close":79.027,"volume":1.1022000312805176},{"timestamp":1742413140000,"open":79.027,"high":79.057,"low":78.986,"close":79.006,"volume":1.3272000551223755},{"timestamp":1742413200000,"open":78.997,"high":79.057,"low":78.976,"close":79.037,"volume":1.2635999917984009},{"timestamp":1742413260000,"open":79.036,"high":79.067,"low":78.987,"close":79.027,"volume":0.9905999898910522},{"timestamp":1742413320000,"open":79.036,"high":79.037,"low":78.936,"close":78.977,"volume":1.2965999841690063},{"timestamp":1742413380000,"open":78.967,"high":79.017,"low":78.956,"close":79.006,"volume":1.3026000261306763},{"timestamp":1742413440000,"open":78.996,"high":79.106,"low":78.996,"close":79.066,"volume":1.1517000198364258},{"timestamp":1742413500000,"open":79.066,"high":79.107,"low":79.037,"close":79.066,"volume":1.1007000207901},{"timestamp":1742413560000,"open":79.066,"high":79.096,"low":79.036,"close":79.047,"volume":1.500599980354309},{"timestamp":1742413620000,"open":79.046,"high":79.097,"low":79.036,"close":79.076,"volume":1.149899959564209},{"timestamp":1742413680000,"open":79.067,"high":79.077,"low":79.016,"close":79.056,"volume":1.4355000257492065},{"timestamp":1742413740000,"open":79.057,"high":79.077,"low":78.986,"close":78.987,"volume":1.1090999841690063},{"timestamp":1742413800000,"open":78.907,"high":78.987,"low":78.626,"close":78.837,"volume":1.6241999864578247},{"timestamp":1742413860000,"open":78.846,"high":78.857,"low":78.757,"close":78.846,"volume":1.9229999780654907},{"timestamp":1742413920000,"open":78.856,"high":78.877,"low":78.796,"close":78.816,"volume":1.4258999824523926},{"timestamp":1742413980000,"open":78.817,"high":78.877,"low":78.786,"close":78.836,"volume":1.270799994468689},{"timestamp":1742414040000,"open":78.837,"high":78.897,"low":78.807,"close":78.856,"volume":1.9914000034332275},{"timestamp":1742414100000,"open":78.846,"high":78.847,"low":78.756,"close":78.777,"volume":2.157599925994873},{"timestamp":1742414160000,"open":78.766,"high":78.787,"low":78.686,"close":78.737,"volume":1.4645999670028687},{"timestamp":1742414220000,"open":78.736,"high":78.797,"low":78.716,"close":78.797,"volume":1.2207000255584717},{"timestamp":1742414280000,"open":78.796,"high":78.807,"low":78.717,"close":78.717,"volume":0.45750001072883606},{"timestamp":1742414340000,"open":78.717,"high":78.777,"low":78.686,"close":78.706,"volume":1.37909996509552}]