[{"timestamp":1742391000000,"open":78.98,"high":78.98,"low":78.98,"close":78.98,"volume":0.013199999928474426},{"timestamp":1742391060000,"open":79.08,"high":79.08,"low":79.08,"close":79.08,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":79.18,"high":79.18,"low":79.18,"close":79.18,"volume":0.013199999928474426},{"timestamp":1742391240000,"open":79.19,"high":79.19,"low":79.19,"close":79.19,"volume":0.013199999928474426},{"timestamp":1742391300000,"open":79.37,"high":79.37,"low":79.19,"close":79.19,"volume":0.03959999978542328},{"timestamp":1742391360000,"open":79.24,"high":79.24,"low":79.24,"close":79.24,"volume":0.013199999928474426},{"timestamp":1742391660000,"open":79.24,"high":79.24,"low":79.24,"close":79.24,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":79.24,"high":79.24,"low":79.24,"close":79.24,"volume":0.03959999978542328},{"timestamp":1742392080000,"open":79.24,"high":79.24,"low":78.92,"close":78.92,"volume":0.19979999959468842},{"timestamp":1742392140000,"open":79.09,"high":79.23,"low":78.92,"close":79.23,"volume":0.0414000004529953},{"timestamp":1742392200000,"open":79.23,"high":79.23,"low":79.23,"close":79.23,"volume":0.026399999856948853},{"timestamp":1742392260000,"open":79.27,"high":79.27,"low":79.27,"close":79.27,"volume":0.027300000190734863},{"timestamp":1742392320000,"open":79.41,"high":79.41,"low":79.41,"close":79.41,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":79.42,"high":79.52,"low":79.09,"close":79.52,"volume":0.09239999949932098},{"timestamp":1742392440000,"open":79.52,"high":79.52,"low":79.21,"close":79.21,"volume":0.052799999713897705},{"timestamp":1742392560000,"open":79.37,"high":79.48,"low":79.2,"close":79.2,"volume":0.04050000011920929},{"timestamp":1742392620000,"open":79.2,"high":79.2,"low":79.2,"close":79.2,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":79.2,"high":79.2,"low":79.2,"close":79.2,"volume":0.013199999928474426},{"timestamp":1742392800000,"open":79.26,"high":79.26,"low":79.2,"close":79.2,"volume":0.03959999978542328},{"timestamp":1742392860000,"open":79.15,"high":79.15,"low":79.15,"close":79.15,"volume":0.026399999856948853},{"timestamp":1742392920000,"open":79.18,"high":79.46,"low":79.18,"close":79.18,"volume":0.03959999978542328},{"timestamp":1742393040000,"open":79.18,"high":79.18,"low":79.18,"close":79.18,"volume":0.026399999856948853},{"timestamp":1742393100000,"open":79.4,"high":79.42,"low":79.22,"close":79.22,"volume":0.05460000038146973},{"timestamp":1742393280000,"open":79.3,"high":79.3,"low":79.3,"close":79.3,"volume":0.013199999928474426},{"timestamp":1742393340000,"open":79.42,"high":79.5,"low":79.42,"close":79.42,"volume":0.08009999990463257},{"timestamp":1742393520000,"open":79.42,"high":79.42,"low":79.42,"close":79.42,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":79.42,"high":79.42,"low":79.41,"close":79.41,"volume":0.06599999964237213},{"timestamp":1742394120000,"open":79.36,"high":79.36,"low":79.36,"close":79.36,"volume":0.013199999928474426},{"timestamp":1742394180000,"open":79.42,"high":79.42,"low":79.42,"close":79.42,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":79.43,"high":79.43,"low":79.39,"close":79.39,"volume":0.027300000190734863},{"timestamp":1742394300000,"open":79.42,"high":79.42,"low":79.42,"close":79.42,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":79.42,"high":79.42,"low":79.42,"close":79.42,"volume":0.026399999856948853},{"timestamp":1742394480000,"open":79.42,"high":79.42,"low":79.42,"close":79.42,"volume":0.026399999856948853},{"timestamp":1742394540000,"open":79.39,"high":79.4,"low":79.39,"close":79.4,"volume":0.014100000262260437},{"timestamp":1742394660000,"open":79.4,"high":79.4,"low":79.4,"close":79.4,"volume":0.03959999978542328},{"timestamp":1742394720000,"open":79.4,"high":79.4,"low":79.24,"close":79.24,"volume":0.052799999713897705},{"timestamp":1742394840000,"open":79.4,"high":79.4,"low":79.4,"close":79.4,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":79.4,"high":79.4,"low":79.11,"close":79.11,"volume":0.09239999949932098},{"timestamp":1742394960000,"open":79.11,"high":79.11,"low":79.11,"close":79.11,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":79.11,"high":79.18,"low":79.04,"close":79.18,"volume":0.09239999949932098},{"timestamp":1742395080000,"open":79.04,"high":79.04,"low":78.98,"close":78.98,"volume":0.026399999856948853},{"timestamp":1742395140000,"open":79.02,"high":79.02,"low":79.02,"close":79.02,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":79.02,"high":79.19,"low":79.02,"close":79.16,"volume":0.06599999964237213},{"timestamp":1742395320000,"open":78.98,"high":78.98,"low":78.98,"close":78.98,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":79.15,"high":79.2,"low":78.98,"close":79.2,"volume":0.06689999997615814},{"timestamp":1742395440000,"open":79.14,"high":79.14,"low":79.14,"close":79.14,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":79.14,"high":79.14,"low":79.14,"close":79.14,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":79.15,"high":79.15,"low":79.15,"close":79.15,"volume":0.013199999928474426},{"timestamp":1742395740000,"open":79.19,"high":79.21,"low":79.19,"close":79.21,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":79.22,"high":79.22,"low":79.22,"close":79.22,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":79.19,"high":79.19,"low":79.06,"close":79.15,"volume":0.07590000331401825},{"timestamp":1742395980000,"open":79,"high":79.17,"low":79,"close":79.17,"volume":0.026399999856948853},{"timestamp":1742396040000,"open":78.91,"high":79.11,"low":78.91,"close":79.11,"volume":0.026399999856948853},{"timestamp":1742396160000,"open":79.11,"high":79.15,"low":79.11,"close":79.15,"volume":0.06599999964237213},{"timestamp":1742396220000,"open":79.18,"high":79.18,"low":79.18,"close":79.18,"volume":0.013199999928474426},{"timestamp":1742396280000,"open":79.19,"high":79.2,"low":79.19,"close":79.2,"volume":0.014100000262260437},{"timestamp":1742396340000,"open":79.2,"high":79.21,"low":79.2,"close":79.21,"volume":0.03959999978542328},{"timestamp":1742396400000,"open":79.21,"high":79.21,"low":79.21,"close":79.21,"volume":0.013199999928474426},{"timestamp":1742396580000,"open":79.21,"high":79.25,"low":79.21,"close":79.24,"volume":0.10559999942779541},{"timestamp":1742396640000,"open":79.23,"high":79.23,"low":79.23,"close":79.23,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":79.23,"high":79.24,"low":79.18,"close":79.18,"volume":0.027300000190734863},{"timestamp":1742396760000,"open":79.18,"high":79.18,"low":79.18,"close":79.18,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":79.22,"high":79.22,"low":79.22,"close":79.22,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":79.18,"high":79.23,"low":79.18,"close":79.23,"volume":0.014100000262260437},{"timestamp":1742396940000,"open":79.18,"high":79.18,"low":79.18,"close":79.18,"volume":0.06599999964237213},{"timestamp":1742397060000,"open":79.18,"high":79.18,"low":79.18,"close":79.18,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":79.18,"high":79.21,"low":79.18,"close":79.21,"volume":0.014100000262260437},{"timestamp":1742397360000,"open":79.24,"high":79.24,"low":79.24,"close":79.24,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":79.24,"high":79.24,"low":78.95,"close":78.95,"volume":0.12780000269412994},{"timestamp":1742397480000,"open":78.95,"high":79.07,"low":78.95,"close":79.07,"volume":0.06599999964237213},{"timestamp":1742397540000,"open":79.11,"high":79.11,"low":79.11,"close":79.11,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":79.11,"high":79.11,"low":79.11,"close":79.11,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":79.15,"high":79.15,"low":79.09,"close":79.13,"volume":0.06689999997615814},{"timestamp":1742397840000,"open":79.13,"high":79.13,"low":79.13,"close":79.13,"volume":0.013199999928474426},{"timestamp":1742397960000,"open":79.15,"high":79.15,"low":79.15,"close":79.15,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":79.18,"high":79.18,"low":79.18,"close":79.18,"volume":0.0008999999845400453},{"timestamp":1742398200000,"open":79.18,"high":79.19,"low":79.11,"close":79.11,"volume":0.08820000290870667},{"timestamp":1742398320000,"open":79.13,"high":79.13,"low":79.11,"close":79.11,"volume":0.03959999978542328},{"timestamp":1742398380000,"open":79.15,"high":79.15,"low":79.15,"close":79.15,"volume":0.027300000190734863},{"timestamp":1742398500000,"open":79.15,"high":79.15,"low":79.15,"close":79.15,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":79.16,"high":79.16,"low":79.16,"close":79.16,"volume":0.0008999999845400453},{"timestamp":1742398680000,"open":79.16,"high":79.22,"low":79.15,"close":79.22,"volume":0.11640000343322754},{"timestamp":1742398740000,"open":79.22,"high":79.22,"low":79.22,"close":79.22,"volume":0.026399999856948853},{"timestamp":1742398800000,"open":79.22,"high":79.22,"low":79.22,"close":79.22,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":79.22,"high":79.24,"low":79.22,"close":79.24,"volume":0.014100000262260437},{"timestamp":1742399040000,"open":79.22,"high":79.23,"low":79.2,"close":79.2,"volume":0.052799999713897705},{"timestamp":1742399100000,"open":79.21,"high":79.21,"low":79.2,"close":79.2,"volume":0.026399999856948853},{"timestamp":1742399160000,"open":79.22,"high":79.22,"low":79.22,"close":79.22,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":79.22,"high":79.22,"low":79.22,"close":79.22,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":79.19,"high":79.23,"low":79.19,"close":79.23,"volume":0.014100000262260437},{"timestamp":1742399460000,"open":79.23,"high":79.23,"low":79.23,"close":79.23,"volume":0.013199999928474426},{"timestamp":1742399520000,"open":79.23,"high":79.23,"low":79.2,"close":79.2,"volume":0.03959999978542328},{"timestamp":1742399580000,"open":79.2,"high":79.25,"low":79.2,"close":79.24,"volume":0.053700000047683716},{"timestamp":1742399820000,"open":79.21,"high":79.22,"low":79.16,"close":79.16,"volume":0.13199999928474426},{"timestamp":1742399880000,"open":79.2,"high":79.2,"low":79.2,"close":79.2,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":79.2,"high":79.2,"low":79.2,"close":79.2,"volume":0.026399999856948853},{"timestamp":1742400180000,"open":79.2,"high":79.25,"low":79.2,"close":79.2,"volume":0.13199999928474426},{"timestamp":1742400240000,"open":79.2,"high":79.22,"low":79.2,"close":79.2,"volume":0.03539999946951866},{"timestamp":1742400360000,"open":79.19,"high":79.19,"low":79.19,"close":79.19,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":79.21,"high":79.21,"low":79.19,"close":79.19,"volume":0.026399999856948853},{"timestamp":1742400480000,"open":79.22,"high":79.23,"low":79.19,"close":79.23,"volume":0.052799999713897705},{"timestamp":1742400540000,"open":79.21,"high":79.21,"low":79.21,"close":79.21,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":79.23,"high":79.23,"low":79.23,"close":79.23,"volume":0.0008999999845400453},{"timestamp":1742400720000,"open":79.23,"high":79.23,"low":79.16,"close":79.18,"volume":0.07590000331401825},{"timestamp":1742400780000,"open":79.18,"high":79.18,"low":79.18,"close":79.18,"volume":0.052799999713897705},{"timestamp":1742400840000,"open":79.17,"high":79.17,"low":78.91,"close":78.91,"volume":0.07500000298023224},{"timestamp":1742400960000,"open":79.12,"high":79.12,"low":79.12,"close":79.12,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":79.12,"high":79.16,"low":78.91,"close":78.91,"volume":0.08009999990463257},{"timestamp":1742401140000,"open":78.91,"high":79.16,"low":78.91,"close":79.16,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":79.16,"high":79.16,"low":79.16,"close":79.16,"volume":0.026399999856948853},{"timestamp":1742401260000,"open":79.16,"high":79.16,"low":79.16,"close":79.16,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":79.16,"high":79.16,"low":79.16,"close":79.16,"volume":0.026399999856948853},{"timestamp":1742401440000,"open":79.16,"high":79.16,"low":79.05,"close":79.05,"volume":0.061799999326467514},{"timestamp":1742401500000,"open":79.1,"high":79.1,"low":79.05,"close":79.05,"volume":0.052799999713897705},{"timestamp":1742401560000,"open":79.1,"high":79.1,"low":79.1,"close":79.1,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":79.13,"high":79.15,"low":79.13,"close":79.15,"volume":0.027300000190734863},{"timestamp":1742401680000,"open":79.13,"high":79.16,"low":79.13,"close":79.16,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":79.18,"high":79.2,"low":79.16,"close":79.17,"volume":0.06689999997615814},{"timestamp":1742401800000,"open":79.17,"high":79.17,"low":79.17,"close":79.17,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":79.13,"high":79.13,"low":79.13,"close":79.13,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":79.2,"high":79.2,"low":79.18,"close":79.18,"volume":0.026399999856948853},{"timestamp":1742402040000,"open":79.18,"high":79.18,"low":79.13,"close":79.13,"volume":0.026399999856948853},{"timestamp":1742402100000,"open":79.15,"high":79.15,"low":79.15,"close":79.15,"volume":0.0008999999845400453},{"timestamp":1742402160000,"open":79.15,"high":79.17,"low":79.15,"close":79.17,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":79.17,"high":79.17,"low":79.17,"close":79.17,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":79.19,"high":79.19,"low":79.17,"close":79.17,"volume":0.026399999856948853},{"timestamp":1742402520000,"open":79.2,"high":79.2,"low":79.2,"close":79.2,"volume":0.014100000262260437},{"timestamp":1742402580000,"open":79.24,"high":79.24,"low":79.24,"close":79.24,"volume":0.0008999999845400453},{"timestamp":1742402640000,"open":79.23,"high":79.23,"low":79.15,"close":79.22,"volume":0.052799999713897705},{"timestamp":1742402700000,"open":79.15,"high":79.23,"low":79.15,"close":79.23,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":79.25,"high":79.25,"low":79,"close":79.24,"volume":0.03959999978542328},{"timestamp":1742402940000,"open":79,"high":79,"low":79,"close":79,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":79.24,"high":79.26,"low":79.24,"close":79.24,"volume":0.04050000011920929},{"timestamp":1742403060000,"open":79.25,"high":79.25,"low":79.25,"close":79.25,"volume":0.0008999999845400453},{"timestamp":1742403300000,"open":79.25,"high":79.25,"low":79,"close":79,"volume":0.07500000298023224},{"timestamp":1742403360000,"open":79,"high":79.17,"low":79,"close":79.17,"volume":0.03959999978542328},{"timestamp":1742403420000,"open":79.16,"high":79.16,"low":78.95,"close":79.12,"volume":0.07590000331401825},{"timestamp":1742403540000,"open":79.12,"high":79.12,"low":79.12,"close":79.12,"volume":0.013199999928474426},{"timestamp":1742403660000,"open":79.12,"high":79.12,"low":79.12,"close":79.12,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":79.12,"high":79.12,"low":79.12,"close":79.12,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":79.13,"high":79.13,"low":79.13,"close":79.13,"volume":0.0008999999845400453},{"timestamp":1742403960000,"open":79.14,"high":79.14,"low":79.14,"close":79.14,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":79.14,"high":79.16,"low":79.14,"close":79.16,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":79.17,"high":79.17,"low":79.17,"close":79.17,"volume":0.027300000190734863},{"timestamp":1742404200000,"open":79.17,"high":79.17,"low":79.17,"close":79.17,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":79.17,"high":79.17,"low":79.17,"close":79.17,"volume":0.013199999928474426},{"timestamp":1742404380000,"open":79.17,"high":79.19,"low":79.17,"close":79.18,"volume":0.06599999964237213},{"timestamp":1742404440000,"open":79.12,"high":79.12,"low":79.12,"close":79.12,"volume":0.03959999978542328},{"timestamp":1742404500000,"open":79.12,"high":79.12,"low":79.09,"close":79.09,"volume":0.03959999978542328},{"timestamp":1742404560000,"open":79.09,"high":79.11,"low":79.09,"close":79.09,"volume":0.053700000047683716},{"timestamp":1742404620000,"open":79.09,"high":79.09,"low":79.09,"close":79.09,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":79.12,"high":79.12,"low":79.09,"close":79.09,"volume":0.03959999978542328},{"timestamp":1742404860000,"open":79.09,"high":79.1,"low":79.09,"close":79.1,"volume":0.026399999856948853},{"timestamp":1742404980000,"open":79.07,"high":79.08,"low":79.07,"close":79.07,"volume":0.052799999713897705},{"timestamp":1742405100000,"open":79.07,"high":79.07,"low":78.79,"close":78.88,"volume":0.11460000276565552},{"timestamp":1742405160000,"open":78.88,"high":78.92,"low":78.88,"close":78.92,"volume":0.026399999856948853},{"timestamp":1742405220000,"open":78.92,"high":78.98,"low":78.92,"close":78.98,"volume":0.03959999978542328},{"timestamp":1742405280000,"open":78.98,"high":78.98,"low":78.98,"close":78.98,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":78.98,"high":78.98,"low":78.92,"close":78.92,"volume":0.022199999541044235},{"timestamp":1742405400000,"open":78.96,"high":78.96,"low":78.92,"close":78.92,"volume":0.026399999856948853},{"timestamp":1742405460000,"open":78.98,"high":78.98,"low":78.98,"close":78.98,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":78.99,"high":78.99,"low":78.99,"close":78.99,"volume":0.013199999928474426},{"timestamp":1742405580000,"open":78.99,"high":79.01,"low":78.99,"close":79.01,"volume":0.026399999856948853},{"timestamp":1742405640000,"open":79.01,"high":79.02,"low":79,"close":79,"volume":0.03959999978542328},{"timestamp":1742405700000,"open":79.02,"high":79.07,"low":79.02,"close":79.05,"volume":0.094200000166893},{"timestamp":1742405760000,"open":79.08,"high":79.08,"low":79.06,"close":79.06,"volume":0.026399999856948853},{"timestamp":1742405820000,"open":79.07,"high":79.07,"low":79.07,"close":79.07,"volume":0.013199999928474426},{"timestamp":1742405880000,"open":79.05,"high":79.07,"low":79.05,"close":79.07,"volume":0.026399999856948853},{"timestamp":1742406120000,"open":79.08,"high":79.08,"low":79.08,"close":79.08,"volume":0.013199999928474426},{"timestamp":1742406180000,"open":79.09,"high":79.09,"low":79.07,"close":79.07,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":79.05,"high":79.05,"low":79.01,"close":79.03,"volume":0.08820000290870667},{"timestamp":1742406300000,"open":79.03,"high":79.03,"low":78.97,"close":78.97,"volume":0.061799999326467514},{"timestamp":1742406360000,"open":79,"high":79.01,"low":78.99,"close":78.99,"volume":0.06599999964237213},{"timestamp":1742406420000,"open":78.99,"high":78.99,"low":78.93,"close":78.93,"volume":0.061799999326467514},{"timestamp":1742406540000,"open":78.93,"high":78.95,"low":78.92,"close":78.92,"volume":0.06599999964237213},{"timestamp":1742406600000,"open":78.92,"high":78.92,"low":78.92,"close":78.92,"volume":0.013199999928474426},{"timestamp":1742406660000,"open":78.97,"high":78.97,"low":78.92,"close":78.97,"volume":0.053700000047683716},{"timestamp":1742406840000,"open":78.97,"high":78.97,"low":78.97,"close":78.97,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":78.97,"high":78.97,"low":78.97,"close":78.97,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":78.97,"high":79.01,"low":78.97,"close":79.01,"volume":0.04050000011920929},{"timestamp":1742407080000,"open":79.02,"high":79.02,"low":79.02,"close":79.02,"volume":0.0008999999845400453},{"timestamp":1742407140000,"open":79.02,"high":79.02,"low":78.98,"close":78.98,"volume":0.06599999964237213},{"timestamp":1742407200000,"open":78.81,"high":79.025,"low":78.53,"close":78.99,"volume":0.16979999840259552},{"timestamp":1742407380000,"open":79.05,"high":79.05,"low":78.92,"close":79.04,"volume":0.014999999664723873},{"timestamp":1742407440000,"open":79.09,"high":79.09,"low":79.09,"close":79.09,"volume":0.026399999856948853},{"timestamp":1742407500000,"open":79.09,"high":79.09,"low":78.96,"close":78.96,"volume":0.00989999994635582},{"timestamp":1742407560000,"open":79.01,"high":79.01,"low":79.01,"close":79.01,"volume":0.026399999856948853},{"timestamp":1742407620000,"open":79.01,"high":79.13,"low":79.01,"close":79.13,"volume":0.026399999856948853},{"timestamp":1742407680000,"open":79.12,"high":79.13,"low":79.12,"close":79.13,"volume":0.014100000262260437},{"timestamp":1742407740000,"open":79.13,"high":79.19,"low":79.13,"close":79.19,"volume":0.053700000047683716},{"timestamp":1742407800000,"open":79.2,"high":79.2,"low":79.17,"close":79.2,"volume":0.027300000190734863},{"timestamp":1742407860000,"open":79.21,"high":79.21,"low":79.19,"close":79.19,"volume":0.052799999713897705},{"timestamp":1742407920000,"open":79.24,"high":79.25,"low":79.19,"close":79.21,"volume":0.06689999997615814},{"timestamp":1742407980000,"open":79.23,"high":79.23,"low":79.19,"close":79.19,"volume":0.06689999997615814},{"timestamp":1742408040000,"open":79.19,"high":79.19,"low":79.17,"close":79.17,"volume":0.03539999946951866},{"timestamp":1742408160000,"open":79.22,"high":79.22,"low":79.17,"close":79.17,"volume":0.026399999856948853},{"timestamp":1742408400000,"open":79.05,"high":79.16,"low":79.05,"close":79.09,"volume":0.06599999964237213},{"timestamp":1742408460000,"open":79.09,"high":79.09,"low":79.08,"close":79.08,"volume":0.06599999964237213},{"timestamp":1742408520000,"open":79.11,"high":79.11,"low":79.11,"close":79.11,"volume":0.026399999856948853},{"timestamp":1742408580000,"open":79.12,"high":79.12,"low":79.12,"close":79.12,"volume":0.013199999928474426},{"timestamp":1742408640000,"open":79.12,"high":79.12,"low":79.12,"close":79.12,"volume":0.013199999928474426},{"timestamp":1742408700000,"open":79.12,"high":79.14,"low":79.12,"close":79.14,"volume":0.014100000262260437},{"timestamp":1742408760000,"open":79.05,"high":79.05,"low":79.05,"close":79.05,"volume":0.026399999856948853},{"timestamp":1742408820000,"open":79.04,"high":79.05,"low":79.04,"close":79.05,"volume":0.026399999856948853},{"timestamp":1742408880000,"open":79.05,"high":79.05,"low":79.02,"close":79.02,"volume":0.09239999949932098},{"timestamp":1742408940000,"open":79.02,"high":79.02,"low":79.02,"close":79.02,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":79.02,"high":79.09,"low":79.02,"close":79.09,"volume":0.04230000078678131},{"timestamp":1742409060000,"open":79.1,"high":79.13,"low":79.1,"close":79.13,"volume":0.05550000071525574},{"timestamp":1742409120000,"open":79.14,"high":79.16,"low":79.14,"close":79.16,"volume":0.027300000190734863},{"timestamp":1742409180000,"open":79.16,"high":79.16,"low":79.1,"close":79.1,"volume":0.07079999893903732},{"timestamp":1742409240000,"open":79.08,"high":79.11,"low":79.04,"close":79.08,"volume":0.09809999912977219},{"timestamp":1742409300000,"open":79.13,"high":79.13,"low":79.11,"close":79.11,"volume":0.014100000262260437},{"timestamp":1742409360000,"open":79.16,"high":79.17,"low":79.13,"close":79.13,"volume":0.05040000006556511},{"timestamp":1742409420000,"open":79.09,"high":79.14,"low":79.09,"close":79.14,"volume":0.027300000190734863},{"timestamp":1742409480000,"open":79.12,"high":79.12,"low":79.06,"close":79.06,"volume":0.04859999939799309},{"timestamp":1742409600000,"open":79.06,"high":79.06,"low":79.04,"close":79.04,"volume":0.03539999946951866},{"timestamp":1742409660000,"open":79.04,"high":79.04,"low":79.04,"close":79.04,"volume":0.013199999928474426},{"timestamp":1742409720000,"open":79.11,"high":79.11,"low":79.08,"close":79.08,"volume":0.06599999964237213},{"timestamp":1742409780000,"open":79.1,"high":79.18,"low":79.1,"close":79.18,"volume":0.014100000262260437},{"timestamp":1742409840000,"open":79.18,"high":79.19,"low":79.18,"close":79.19,"volume":0.053700000047683716},{"timestamp":1742409900000,"open":79.19,"high":79.2,"low":79.19,"close":79.2,"volume":0.03959999978542328},{"timestamp":1742409960000,"open":79.17,"high":79.17,"low":78.88,"close":79.11,"volume":0.06689999997615814},{"timestamp":1742410020000,"open":79.11,"high":79.14,"low":79.11,"close":79.12,"volume":0.04859999939799309},{"timestamp":1742410080000,"open":79.16,"high":79.16,"low":79.16,"close":79.16,"volume":0.0008999999845400453},{"timestamp":1742410140000,"open":79.16,"high":79.16,"low":79.12,"close":79.15,"volume":0.04859999939799309},{"timestamp":1742410200000,"open":79.14,"high":79.14,"low":79.14,"close":79.14,"volume":0.013199999928474426},{"timestamp":1742410260000,"open":79.14,"high":79.16,"low":79.12,"close":79.16,"volume":0.06599999964237213},{"timestamp":1742410320000,"open":79.2,"high":79.26,"low":79.2,"close":79.26,"volume":0.06780000030994415},{"timestamp":1742410380000,"open":79.26,"high":79.35,"low":79.22,"close":79.28,"volume":0.10830000042915344},{"timestamp":1742410440000,"open":79.28,"high":79.28,"low":79.28,"close":79.28,"volume":0.013199999928474426},{"timestamp":1742410560000,"open":79.31,"high":79.31,"low":79.28,"close":79.28,"volume":0.014100000262260437},{"timestamp":1742410620000,"open":79.26,"high":79.26,"low":79.24,"close":79.24,"volume":0.061799999326467514},{"timestamp":1742410680000,"open":79.24,"high":79.24,"low":79.19,"close":79.19,"volume":0.0575999990105629},{"timestamp":1742410740000,"open":79.19,"high":79.19,"low":79.19,"close":79.19,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":79.22,"high":79.22,"low":79.18,"close":79.2,"volume":0.08100000023841858},{"timestamp":1742410860000,"open":79.2,"high":79.26,"low":79.2,"close":79.23,"volume":0.11550000309944153},{"timestamp":1742410920000,"open":79.24,"high":79.24,"low":79.23,"close":79.23,"volume":0.03629999980330467},{"timestamp":1742410980000,"open":79.2,"high":79.26,"low":79.2,"close":79.26,"volume":0.04050000011920929},{"timestamp":1742411040000,"open":79.26,"high":79.29,"low":79.25,"close":79.29,"volume":0.04050000011920929},{"timestamp":1742411100000,"open":79.31,"high":79.33,"low":79.29,"close":79.32,"volume":0.11729999631643295},{"timestamp":1742411280000,"open":79.33,"high":79.33,"low":79.33,"close":79.33,"volume":0.013199999928474426},{"timestamp":1742411340000,"open":79.34,"high":79.39,"low":79.34,"close":79.39,"volume":0.053700000047683716},{"timestamp":1742411460000,"open":79.39,"high":79.39,"low":79.36,"close":79.36,"volume":0.022199999541044235},{"timestamp":1742411520000,"open":79.36,"high":79.38,"low":79.36,"close":79.38,"volume":0.014100000262260437},{"timestamp":1742411640000,"open":79.37,"high":79.39,"low":79.37,"close":79.39,"volume":0.027300000190734863},{"timestamp":1742411700000,"open":79.41,"high":79.42,"low":79.41,"close":79.42,"volume":0.03959999978542328},{"timestamp":1742411760000,"open":79.41,"high":79.41,"low":79.33,"close":79.33,"volume":0.12780000269412994},{"timestamp":1742411820000,"open":79.33,"high":79.33,"low":79.33,"close":79.33,"volume":0.03959999978542328},{"timestamp":1742411880000,"open":79.33,"high":79.4,"low":79.33,"close":79.35,"volume":0.1460999995470047},{"timestamp":1742411940000,"open":79.35,"high":79.4,"low":79.35,"close":79.4,"volume":0.03959999978542328},{"timestamp":1742412000000,"open":79.35,"high":79.36,"low":79.35,"close":79.36,"volume":0.027300000190734863},{"timestamp":1742412060000,"open":79.37,"high":79.37,"low":79.37,"close":79.37,"volume":0.027300000190734863},{"timestamp":1742412120000,"open":79.38,"high":79.38,"low":79.38,"close":79.38,"volume":0.026399999856948853},{"timestamp":1742412180000,"open":79.38,"high":79.38,"low":79.32,"close":79.32,"volume":0.07500000298023224},{"timestamp":1742412240000,"open":79.22,"high":79.33,"low":79.13,"close":79.14,"volume":0.304500013589859},{"timestamp":1742412300000,"open":79.23,"high":79.29,"low":79.13,"close":79.29,"volume":0.10649999976158142},{"timestamp":1742412360000,"open":79.29,"high":79.29,"low":79.29,"close":79.29,"volume":0.026399999856948853},{"timestamp":1742412420000,"open":79.29,"high":79.29,"low":79.13,"close":79.26,"volume":0.0494999997317791},{"timestamp":1742412480000,"open":79.26,"high":79.26,"low":79.26,"close":79.26,"volume":0.013199999928474426},{"timestamp":1742412540000,"open":79.31,"high":79.31,"low":79.13,"close":79.14,"volume":0.04050000011920929},{"timestamp":1742412600000,"open":79.15,"high":79.32,"low":79.15,"close":79.22,"volume":0.093299999833107},{"timestamp":1742412660000,"open":79.23,"high":79.23,"low":79.22,"close":79.22,"volume":0.06599999964237213},{"timestamp":1742412720000,"open":79.4,"high":79.4,"low":79.4,"close":79.4,"volume":0.0008999999845400453},{"timestamp":1742412780000,"open":79.4,"high":79.47,"low":79.39,"close":79.47,"volume":0.07919999957084656},{"timestamp":1742412840000,"open":79.47,"high":79.54,"low":79.47,"close":79.47,"volume":0.03959999978542328},{"timestamp":1742412900000,"open":79.47,"high":79.5,"low":79.47,"close":79.48,"volume":0.07919999957084656},{"timestamp":1742412960000,"open":79.48,"high":79.5,"low":79.48,"close":79.5,"volume":0.12449999898672104},{"timestamp":1742413020000,"open":79.48,"high":79.48,"low":79.48,"close":79.48,"volume":0.052799999713897705},{"timestamp":1742413080000,"open":79.48,"high":79.54,"low":79.48,"close":79.49,"volume":0.024000000208616257},{"timestamp":1742413140000,"open":79.49,"high":79.49,"low":79.48,"close":79.48,"volume":0.03959999978542328},{"timestamp":1742413200000,"open":79.48,"high":79.49,"low":79.48,"close":79.49,"volume":0.03959999978542328},{"timestamp":1742413260000,"open":79.5,"high":79.58,"low":79.5,"close":79.54,"volume":0.05550000071525574},{"timestamp":1742413320000,"open":79.54,"high":79.54,"low":79.54,"close":79.54,"volume":0.03959999978542328},{"timestamp":1742413380000,"open":79.54,"high":79.59,"low":79.54,"close":79.56,"volume":0.05550000071525574},{"timestamp":1742413440000,"open":79.57,"high":79.67,"low":79.57,"close":79.67,"volume":0.14790000021457672},{"timestamp":1742413500000,"open":79.67,"high":79.77,"low":79.67,"close":79.77,"volume":0.20880000293254852},{"timestamp":1742413560000,"open":79.76,"high":79.76,"low":79.68,"close":79.68,"volume":0.08820000290870667},{"timestamp":1742413620000,"open":79.68,"high":79.72,"low":79.68,"close":79.71,"volume":0.06270000338554382},{"timestamp":1742413680000,"open":79.71,"high":79.71,"low":79.66,"close":79.66,"volume":0.061799999326467514},{"timestamp":1742413740000,"open":79.69,"high":79.69,"low":79.65,"close":79.65,"volume":0.0494999997317791},{"timestamp":1742413800000,"open":79.65,"high":79.65,"low":79.22,"close":79.47,"volume":0.1046999990940094},{"timestamp":1742413860000,"open":79.47,"high":79.47,"low":79.16,"close":79.25,"volume":0.30809998512268066},{"timestamp":1742413920000,"open":79.25,"high":79.31,"low":79.25,"close":79.25,"volume":0.08190000057220459},{"timestamp":1742413980000,"open":79.25,"high":79.25,"low":79.22,"close":79.24,"volume":0.1023000031709671},{"timestamp":1742414040000,"open":79.24,"high":79.26,"low":79.23,"close":79.23,"volume":0.2535000145435333},{"timestamp":1742414100000,"open":79.23,"high":79.26,"low":78.93,"close":79.22,"volume":0.18539999425411224},{"timestamp":1742414160000,"open":79.18,"high":79.24,"low":79.18,"close":79.22,"volume":0.13289999961853027},{"timestamp":1742414220000,"open":79.25,"high":79.25,"low":79.22,"close":79.22,"volume":0.13439999520778656},{"timestamp":1742414280000,"open":79.2,"high":79.24,"low":79.2,"close":79.23,"volume":0.1356000006198883},{"timestamp":1742414340000,"open":79.24,"high":79.24,"low":78.93,"close":78.94,"volume":0.41760000586509705}]