[{"timestamp":1742391000000,"open":78.454,"high":79.094,"low":78.454,"close":79.034,"volume":0.23819999396800995},{"timestamp":1742391060000,"open":78.434,"high":78.884,"low":78.434,"close":78.614,"volume":0.21209999918937683},{"timestamp":1742391120000,"open":78.434,"high":79.074,"low":78.434,"close":79.074,"volume":0.21299999952316284},{"timestamp":1742391180000,"open":79.164,"high":79.164,"low":79.074,"close":79.074,"volume":0.08820000290870667},{"timestamp":1742391240000,"open":79.074,"high":79.074,"low":78.524,"close":78.794,"volume":0.093299999833107},{"timestamp":1742391300000,"open":78.794,"high":78.794,"low":78.794,"close":78.794,"volume":0.07919999957084656},{"timestamp":1742391360000,"open":78.794,"high":78.854,"low":78.794,"close":78.794,"volume":0.053700000047683716},{"timestamp":1742391420000,"open":78.794,"high":79.024,"low":78.544,"close":78.904,"volume":0.23849999904632568},{"timestamp":1742391480000,"open":79.004,"high":79.154,"low":78.524,"close":79.154,"volume":0.1469999998807907},{"timestamp":1742391540000,"open":78.964,"high":79.034,"low":78.774,"close":79.034,"volume":0.14190000295639038},{"timestamp":1742391600000,"open":79.034,"high":79.064,"low":78.934,"close":79.064,"volume":0.06689999997615814},{"timestamp":1742391660000,"open":79.064,"high":79.284,"low":79.064,"close":79.154,"volume":0.052799999713897705},{"timestamp":1742391720000,"open":79.154,"high":79.154,"low":78.704,"close":78.784,"volume":0.11879999935626984},{"timestamp":1742391780000,"open":78.784,"high":78.784,"low":78.504,"close":78.534,"volume":0.06689999997615814},{"timestamp":1742391840000,"open":78.534,"high":78.534,"low":78.044,"close":78.214,"volume":0.12060000002384186},{"timestamp":1742391900000,"open":78.074,"high":78.424,"low":77.884,"close":78.424,"volume":0.09690000116825104},{"timestamp":1742391960000,"open":78.424,"high":78.424,"low":77.944,"close":78.174,"volume":0.17249999940395355},{"timestamp":1742392020000,"open":78.174,"high":78.264,"low":78.174,"close":78.264,"volume":0.027300000190734863},{"timestamp":1742392080000,"open":78.264,"high":78.714,"low":78.004,"close":78.714,"volume":0.19740000367164612},{"timestamp":1742392140000,"open":78.804,"high":78.954,"low":78.804,"close":78.954,"volume":0.04050000011920929},{"timestamp":1742392200000,"open":78.964,"high":79.054,"low":78.964,"close":79.054,"volume":0.027300000190734863},{"timestamp":1742392260000,"open":79.134,"high":79.234,"low":79.134,"close":79.234,"volume":0.053700000047683716},{"timestamp":1742392320000,"open":79.244,"high":79.484,"low":79.244,"close":79.434,"volume":0.094200000166893},{"timestamp":1742392380000,"open":79.454,"high":79.584,"low":79.414,"close":79.494,"volume":0.1988999992609024},{"timestamp":1742392440000,"open":79.444,"high":79.574,"low":79.444,"close":79.494,"volume":0.06599999964237213},{"timestamp":1742392500000,"open":79.474,"high":79.474,"low":79.294,"close":79.384,"volume":0.08009999990463257},{"timestamp":1742392560000,"open":79.384,"high":79.494,"low":79.034,"close":79.454,"volume":0.13860000669956207},{"timestamp":1742392620000,"open":79.484,"high":79.484,"low":79.484,"close":79.484,"volume":0.0008999999845400453},{"timestamp":1742392680000,"open":79.484,"high":79.484,"low":79.454,"close":79.454,"volume":0.03959999978542328},{"timestamp":1742392740000,"open":79.254,"high":79.314,"low":79.184,"close":79.254,"volume":0.11550000309944153},{"timestamp":1742392800000,"open":79.224,"high":79.224,"low":79.184,"close":79.184,"volume":0.052799999713897705},{"timestamp":1742392860000,"open":79.224,"high":79.234,"low":79.214,"close":79.234,"volume":0.07919999957084656},{"timestamp":1742392920000,"open":79.024,"high":79.024,"low":79.004,"close":79.004,"volume":0.022199999541044235},{"timestamp":1742392980000,"open":79.004,"high":79.004,"low":79.004,"close":79.004,"volume":0.03959999978542328},{"timestamp":1742393040000,"open":79.004,"high":79.004,"low":79.004,"close":79.004,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":78.984,"high":79.404,"low":78.984,"close":79.404,"volume":0.13289999961853027},{"timestamp":1742393160000,"open":79.104,"high":79.184,"low":79.094,"close":79.094,"volume":0.1979999989271164},{"timestamp":1742393220000,"open":79.094,"high":79.334,"low":79.084,"close":79.094,"volume":0.09239999949932098},{"timestamp":1742393280000,"open":79.184,"high":79.374,"low":79.184,"close":79.374,"volume":0.12060000002384186},{"timestamp":1742393340000,"open":79.224,"high":79.534,"low":79.224,"close":79.534,"volume":0.08100000023841858},{"timestamp":1742393400000,"open":79.574,"high":79.814,"low":79.574,"close":79.734,"volume":0.16830000281333923},{"timestamp":1742393460000,"open":79.734,"high":79.794,"low":79.674,"close":79.704,"volume":0.10649999976158142},{"timestamp":1742393520000,"open":79.724,"high":79.724,"low":79.654,"close":79.654,"volume":0.04439999908208847},{"timestamp":1742393580000,"open":79.584,"high":79.584,"low":79.434,"close":79.434,"volume":0.15839999914169312},{"timestamp":1742393640000,"open":79.434,"high":79.434,"low":79.434,"close":79.434,"volume":0.03959999978542328},{"timestamp":1742393700000,"open":79.444,"high":79.484,"low":79.444,"close":79.484,"volume":0.026399999856948853},{"timestamp":1742393760000,"open":79.494,"high":79.494,"low":79.354,"close":79.354,"volume":0.093299999833107},{"timestamp":1742393820000,"open":79.354,"high":79.364,"low":79.354,"close":79.354,"volume":0.08009999990463257},{"timestamp":1742393880000,"open":79.364,"high":79.374,"low":79.364,"close":79.374,"volume":0.026399999856948853},{"timestamp":1742393940000,"open":79.324,"high":79.384,"low":79.324,"close":79.354,"volume":0.15839999914169312},{"timestamp":1742394000000,"open":79.324,"high":79.374,"low":79.324,"close":79.374,"volume":0.08009999990463257},{"timestamp":1742394060000,"open":79.374,"high":79.374,"low":79.194,"close":79.204,"volume":0.09809999912977219},{"timestamp":1742394120000,"open":79.214,"high":79.214,"low":79.204,"close":79.204,"volume":0.04050000011920929},{"timestamp":1742394180000,"open":79.174,"high":79.174,"low":79.174,"close":79.174,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":79.154,"high":79.154,"low":79.154,"close":79.154,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":79.144,"high":79.144,"low":79.054,"close":79.054,"volume":0.06599999964237213},{"timestamp":1742394360000,"open":79.084,"high":79.084,"low":78.904,"close":78.904,"volume":0.061799999326467514},{"timestamp":1742394420000,"open":78.834,"high":78.834,"low":78.734,"close":78.734,"volume":0.053700000047683716},{"timestamp":1742394480000,"open":78.744,"high":78.744,"low":78.604,"close":78.604,"volume":0.0494999997317791},{"timestamp":1742394540000,"open":78.654,"high":78.724,"low":78.574,"close":78.644,"volume":0.093299999833107},{"timestamp":1742394600000,"open":78.744,"high":78.744,"low":78.654,"close":78.734,"volume":0.028200000524520874},{"timestamp":1742394660000,"open":78.874,"high":78.924,"low":78.824,"close":78.884,"volume":0.05460000038146973},{"timestamp":1742394720000,"open":78.814,"high":78.954,"low":78.684,"close":78.684,"volume":0.07919999957084656},{"timestamp":1742394780000,"open":78.684,"high":78.684,"low":78.684,"close":78.684,"volume":0.026399999856948853},{"timestamp":1742394900000,"open":78.694,"high":79.044,"low":78.694,"close":78.854,"volume":0.15929999947547913},{"timestamp":1742395020000,"open":78.854,"high":78.854,"low":78.854,"close":78.854,"volume":0.052799999713897705},{"timestamp":1742395080000,"open":78.854,"high":78.944,"low":78.854,"close":78.854,"volume":0.03959999978542328},{"timestamp":1742395200000,"open":78.854,"high":78.904,"low":78.854,"close":78.854,"volume":0.053700000047683716},{"timestamp":1742395260000,"open":78.974,"high":78.974,"low":78.884,"close":78.934,"volume":0.13289999961853027},{"timestamp":1742395320000,"open":78.934,"high":78.934,"low":78.934,"close":78.934,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":79.024,"high":79.044,"low":79.024,"close":79.024,"volume":0.053700000047683716},{"timestamp":1742395440000,"open":78.934,"high":78.994,"low":78.934,"close":78.934,"volume":0.06599999964237213},{"timestamp":1742395500000,"open":79.034,"high":79.034,"low":78.934,"close":78.934,"volume":0.04050000011920929},{"timestamp":1742395560000,"open":78.934,"high":78.934,"low":78.934,"close":78.934,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":78.974,"high":78.974,"low":78.934,"close":78.934,"volume":0.026399999856948853},{"timestamp":1742395680000,"open":78.934,"high":79.084,"low":78.934,"close":78.934,"volume":0.052799999713897705},{"timestamp":1742395740000,"open":78.934,"high":78.934,"low":78.934,"close":78.934,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":78.934,"high":79.044,"low":78.934,"close":79.044,"volume":0.06599999964237213},{"timestamp":1742395860000,"open":79.044,"high":79.044,"low":79.044,"close":79.044,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":78.934,"high":78.934,"low":78.884,"close":78.884,"volume":0.06599999964237213},{"timestamp":1742396040000,"open":78.884,"high":78.884,"low":78.884,"close":78.884,"volume":0.03959999978542328},{"timestamp":1742396100000,"open":78.914,"high":78.914,"low":78.914,"close":78.914,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":78.884,"high":78.884,"low":78.884,"close":78.884,"volume":0.09239999949932098},{"timestamp":1742396340000,"open":78.884,"high":78.884,"low":78.884,"close":78.884,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":78.884,"high":78.914,"low":78.884,"close":78.884,"volume":0.04050000011920929},{"timestamp":1742396460000,"open":78.904,"high":78.904,"low":78.904,"close":78.904,"volume":0.03959999978542328},{"timestamp":1742396520000,"open":78.904,"high":78.904,"low":78.904,"close":78.904,"volume":0.013199999928474426},{"timestamp":1742396580000,"open":78.904,"high":78.904,"low":78.904,"close":78.904,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":78.884,"high":78.884,"low":78.854,"close":78.854,"volume":0.03959999978542328},{"timestamp":1742396760000,"open":78.854,"high":78.944,"low":78.854,"close":78.884,"volume":0.052799999713897705},{"timestamp":1742396820000,"open":78.914,"high":79.044,"low":78.914,"close":78.964,"volume":0.06689999997615814},{"timestamp":1742396880000,"open":79.054,"high":79.104,"low":78.924,"close":79.104,"volume":0.093299999833107},{"timestamp":1742396940000,"open":79.104,"high":79.144,"low":79.104,"close":79.144,"volume":0.07919999957084656},{"timestamp":1742397000000,"open":79.144,"high":79.144,"low":79.114,"close":79.114,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":78.984,"high":78.984,"low":78.984,"close":78.984,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":79.164,"high":79.184,"low":79.104,"close":79.104,"volume":0.09239999949932098},{"timestamp":1742397360000,"open":79.104,"high":79.154,"low":79.104,"close":79.104,"volume":0.06599999964237213},{"timestamp":1742397420000,"open":79.164,"high":79.164,"low":79.104,"close":79.114,"volume":0.0414000004529953},{"timestamp":1742397480000,"open":79.134,"high":79.134,"low":79.024,"close":79.024,"volume":0.026399999856948853},{"timestamp":1742397540000,"open":79.024,"high":79.134,"low":79.024,"close":79.134,"volume":0.052799999713897705},{"timestamp":1742397600000,"open":79.134,"high":79.144,"low":79.044,"close":79.144,"volume":0.1023000031709671},{"timestamp":1742397660000,"open":79.184,"high":79.264,"low":79.184,"close":79.264,"volume":0.06780000030994415},{"timestamp":1742397780000,"open":79.194,"high":79.194,"low":79.194,"close":79.194,"volume":0.03959999978542328},{"timestamp":1742397840000,"open":79.194,"high":79.204,"low":79.184,"close":79.184,"volume":0.06599999964237213},{"timestamp":1742397900000,"open":79.194,"high":79.244,"low":79.184,"close":79.244,"volume":0.028200000524520874},{"timestamp":1742397960000,"open":79.244,"high":79.244,"low":79.244,"close":79.244,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":79.244,"high":79.324,"low":79.244,"close":79.304,"volume":0.07590000331401825},{"timestamp":1742398200000,"open":79.344,"high":79.344,"low":79.344,"close":79.344,"volume":0.03959999978542328},{"timestamp":1742398260000,"open":79.304,"high":79.304,"low":79.304,"close":79.304,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":79.324,"high":79.334,"low":79.324,"close":79.334,"volume":0.014100000262260437},{"timestamp":1742398440000,"open":79.334,"high":79.334,"low":79.304,"close":79.304,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":79.304,"high":79.304,"low":79.244,"close":79.274,"volume":0.07919999957084656},{"timestamp":1742398560000,"open":79.244,"high":79.304,"low":79.244,"close":79.244,"volume":0.052799999713897705},{"timestamp":1742398620000,"open":79.244,"high":79.324,"low":79.244,"close":79.324,"volume":0.03959999978542328},{"timestamp":1742398740000,"open":79.324,"high":79.324,"low":79.244,"close":79.244,"volume":0.07919999957084656},{"timestamp":1742398860000,"open":79.234,"high":79.294,"low":79.234,"close":79.294,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":79.234,"high":79.234,"low":79.234,"close":79.234,"volume":0.013199999928474426},{"timestamp":1742398980000,"open":79.234,"high":79.234,"low":79.234,"close":79.234,"volume":0.026399999856948853},{"timestamp":1742399040000,"open":79.234,"high":79.234,"low":79.234,"close":79.234,"volume":0.013199999928474426},{"timestamp":1742399100000,"open":79.384,"high":79.584,"low":79.384,"close":79.544,"volume":0.2526000142097473},{"timestamp":1742399160000,"open":79.544,"high":79.544,"low":79.474,"close":79.474,"volume":0.026399999856948853},{"timestamp":1742399220000,"open":79.524,"high":79.584,"low":79.474,"close":79.584,"volume":0.052799999713897705},{"timestamp":1742399280000,"open":79.604,"high":79.624,"low":79.534,"close":79.604,"volume":0.06599999964237213},{"timestamp":1742399340000,"open":79.604,"high":79.614,"low":79.604,"close":79.614,"volume":0.053700000047683716},{"timestamp":1742399400000,"open":79.644,"high":79.904,"low":79.534,"close":79.874,"volume":0.16019999980926514},{"timestamp":1742399460000,"open":79.904,"high":79.904,"low":79.874,"close":79.894,"volume":0.033900000154972076},{"timestamp":1742399520000,"open":79.904,"high":79.914,"low":79.814,"close":79.884,"volume":0.08100000023841858},{"timestamp":1742399580000,"open":79.814,"high":79.884,"low":79.794,"close":79.794,"volume":0.11969999969005585},{"timestamp":1742399640000,"open":79.834,"high":79.864,"low":79.774,"close":79.834,"volume":0.06599999964237213},{"timestamp":1742399700000,"open":79.764,"high":79.764,"low":79.724,"close":79.724,"volume":0.09239999949932098},{"timestamp":1742399760000,"open":79.734,"high":79.734,"low":79.734,"close":79.734,"volume":0.013199999928474426},{"timestamp":1742399820000,"open":79.774,"high":79.774,"low":79.744,"close":79.754,"volume":0.03629999980330467},{"timestamp":1742399880000,"open":79.754,"high":79.754,"low":79.754,"close":79.754,"volume":0.026399999856948853},{"timestamp":1742399940000,"open":79.764,"high":79.814,"low":79.754,"close":79.754,"volume":0.06599999964237213},{"timestamp":1742400000000,"open":79.774,"high":79.814,"low":79.754,"close":79.754,"volume":0.06780000030994415},{"timestamp":1742400060000,"open":79.754,"high":79.754,"low":79.754,"close":79.754,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":79.734,"high":79.734,"low":79.634,"close":79.674,"volume":0.11969999969005585},{"timestamp":1742400180000,"open":79.674,"high":79.684,"low":79.674,"close":79.684,"volume":0.03959999978542328},{"timestamp":1742400300000,"open":79.634,"high":79.704,"low":79.634,"close":79.704,"volume":0.0414000004529953},{"timestamp":1742400360000,"open":79.714,"high":79.714,"low":79.694,"close":79.704,"volume":0.07919999957084656},{"timestamp":1742400420000,"open":79.694,"high":79.694,"low":79.694,"close":79.694,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":79.684,"high":79.684,"low":79.654,"close":79.664,"volume":0.03959999978542328},{"timestamp":1742400540000,"open":79.674,"high":79.684,"low":79.674,"close":79.684,"volume":0.04050000011920929},{"timestamp":1742400600000,"open":79.684,"high":79.824,"low":79.684,"close":79.794,"volume":0.13379999995231628},{"timestamp":1742400660000,"open":79.824,"high":79.824,"low":79.794,"close":79.794,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":79.794,"high":79.804,"low":79.734,"close":79.734,"volume":0.0494999997317791},{"timestamp":1742400780000,"open":79.734,"high":79.744,"low":79.734,"close":79.744,"volume":0.026399999856948853},{"timestamp":1742400840000,"open":79.804,"high":79.824,"low":79.744,"close":79.754,"volume":0.1551000028848648},{"timestamp":1742400900000,"open":79.784,"high":79.784,"low":79.784,"close":79.784,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":79.794,"high":79.814,"low":79.754,"close":79.814,"volume":0.08009999990463257},{"timestamp":1742401020000,"open":79.814,"high":79.824,"low":79.814,"close":79.824,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":79.824,"high":79.824,"low":79.674,"close":79.684,"volume":0.10320000350475311},{"timestamp":1742401140000,"open":79.694,"high":79.694,"low":79.684,"close":79.684,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":79.654,"high":79.654,"low":79.614,"close":79.624,"volume":0.06599999964237213},{"timestamp":1742401320000,"open":79.674,"high":79.704,"low":79.674,"close":79.704,"volume":0.04050000011920929},{"timestamp":1742401380000,"open":79.714,"high":79.714,"low":79.714,"close":79.714,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":79.714,"high":79.794,"low":79.634,"close":79.794,"volume":0.12359999865293503},{"timestamp":1742401500000,"open":79.794,"high":79.814,"low":79.714,"close":79.714,"volume":0.09239999949932098},{"timestamp":1742401560000,"open":79.724,"high":79.754,"low":79.724,"close":79.754,"volume":0.06599999964237213},{"timestamp":1742401620000,"open":79.744,"high":79.744,"low":79.714,"close":79.724,"volume":0.04859999939799309},{"timestamp":1742401680000,"open":79.804,"high":79.884,"low":79.804,"close":79.884,"volume":0.06599999964237213},{"timestamp":1742401740000,"open":79.884,"high":79.884,"low":79.824,"close":79.844,"volume":0.07919999957084656},{"timestamp":1742401800000,"open":79.844,"high":79.844,"low":79.824,"close":79.824,"volume":0.052799999713897705},{"timestamp":1742401860000,"open":79.824,"high":79.824,"low":79.744,"close":79.744,"volume":0.13199999928474426},{"timestamp":1742401920000,"open":79.744,"high":79.774,"low":79.724,"close":79.774,"volume":0.10559999942779541},{"timestamp":1742401980000,"open":79.794,"high":79.834,"low":79.774,"close":79.794,"volume":0.094200000166893},{"timestamp":1742402040000,"open":79.804,"high":79.904,"low":79.804,"close":79.864,"volume":0.10740000009536743},{"timestamp":1742402100000,"open":79.854,"high":79.904,"low":79.804,"close":79.904,"volume":0.09239999949932098},{"timestamp":1742402160000,"open":79.904,"high":79.924,"low":79.904,"close":79.924,"volume":0.08009999990463257},{"timestamp":1742402220000,"open":79.884,"high":79.884,"low":79.814,"close":79.814,"volume":0.09239999949932098},{"timestamp":1742402340000,"open":79.824,"high":79.824,"low":79.774,"close":79.824,"volume":0.03959999978542328},{"timestamp":1742402400000,"open":79.824,"high":79.824,"low":79.774,"close":79.804,"volume":0.07500000298023224},{"timestamp":1742402460000,"open":79.804,"high":79.854,"low":79.804,"close":79.854,"volume":0.09239999949932098},{"timestamp":1742402520000,"open":79.944,"high":79.944,"low":79.934,"close":79.934,"volume":0.052799999713897705},{"timestamp":1742402580000,"open":79.944,"high":79.944,"low":79.854,"close":79.854,"volume":0.093299999833107},{"timestamp":1742402640000,"open":79.804,"high":79.814,"low":79.804,"close":79.814,"volume":0.052799999713897705},{"timestamp":1742402700000,"open":79.814,"high":79.814,"low":79.804,"close":79.804,"volume":0.03959999978542328},{"timestamp":1742402760000,"open":79.814,"high":79.874,"low":79.784,"close":79.854,"volume":0.08009999990463257},{"timestamp":1742402820000,"open":79.864,"high":79.874,"low":79.864,"close":79.874,"volume":0.0017999999690800905},{"timestamp":1742402880000,"open":79.874,"high":79.884,"low":79.834,"close":79.844,"volume":0.093299999833107},{"timestamp":1742402940000,"open":79.844,"high":79.864,"low":79.844,"close":79.864,"volume":0.04050000011920929},{"timestamp":1742403000000,"open":79.874,"high":79.884,"low":79.834,"close":79.834,"volume":0.06599999964237213},{"timestamp":1742403060000,"open":79.884,"high":79.884,"low":79.834,"close":79.844,"volume":0.05460000038146973},{"timestamp":1742403120000,"open":79.834,"high":79.884,"low":79.834,"close":79.854,"volume":0.09239999949932098},{"timestamp":1742403300000,"open":79.834,"high":79.834,"low":79.794,"close":79.794,"volume":0.17159999907016754},{"timestamp":1742403360000,"open":79.774,"high":79.774,"low":79.734,"close":79.734,"volume":0.1103999987244606},{"timestamp":1742403420000,"open":79.714,"high":79.714,"low":79.694,"close":79.694,"volume":0.03959999978542328},{"timestamp":1742403480000,"open":79.694,"high":79.744,"low":79.694,"close":79.744,"volume":0.053700000047683716},{"timestamp":1742403540000,"open":79.754,"high":79.754,"low":79.674,"close":79.714,"volume":0.052799999713897705},{"timestamp":1742403600000,"open":79.714,"high":79.804,"low":79.714,"close":79.764,"volume":0.06870000064373016},{"timestamp":1742403660000,"open":79.714,"high":79.774,"low":79.714,"close":79.754,"volume":0.08820000290870667},{"timestamp":1742403720000,"open":79.714,"high":79.714,"low":79.584,"close":79.584,"volume":0.13770000636577606},{"timestamp":1742403780000,"open":79.524,"high":79.524,"low":79.524,"close":79.524,"volume":0.013199999928474426},{"timestamp":1742403840000,"open":79.454,"high":79.474,"low":79.394,"close":79.394,"volume":0.061799999326467514},{"timestamp":1742403900000,"open":79.394,"high":79.394,"low":79.394,"close":79.394,"volume":0.013199999928474426},{"timestamp":1742403960000,"open":79.394,"high":79.514,"low":79.324,"close":79.514,"volume":0.10740000009536743},{"timestamp":1742404020000,"open":79.514,"high":79.514,"low":79.444,"close":79.444,"volume":0.07500000298023224},{"timestamp":1742404080000,"open":79.474,"high":79.484,"low":79.474,"close":79.474,"volume":0.028200000524520874},{"timestamp":1742404140000,"open":79.474,"high":79.474,"low":79.254,"close":79.264,"volume":0.11460000276565552},{"timestamp":1742404200000,"open":79.394,"high":79.484,"low":79.394,"close":79.394,"volume":0.06689999997615814},{"timestamp":1742404260000,"open":79.464,"high":79.524,"low":79.394,"close":79.524,"volume":0.13379999995231628},{"timestamp":1742404320000,"open":79.524,"high":79.524,"low":79.394,"close":79.394,"volume":0.11879999935626984},{"timestamp":1742404380000,"open":79.394,"high":79.404,"low":79.284,"close":79.284,"volume":0.17159999907016754},{"timestamp":1742404440000,"open":79.264,"high":79.274,"low":79.124,"close":79.274,"volume":0.13199999928474426},{"timestamp":1742404500000,"open":79.274,"high":79.324,"low":79.264,"close":79.324,"volume":0.052799999713897705},{"timestamp":1742404560000,"open":79.324,"high":79.324,"low":79.264,"close":79.264,"volume":0.026399999856948853},{"timestamp":1742404620000,"open":79.264,"high":79.264,"low":79.264,"close":79.264,"volume":0.026399999856948853},{"timestamp":1742404680000,"open":79.264,"high":79.374,"low":79.154,"close":79.154,"volume":0.08100000023841858},{"timestamp":1742404740000,"open":79.374,"high":79.384,"low":79.334,"close":79.384,"volume":0.07919999957084656},{"timestamp":1742404800000,"open":79.154,"high":79.384,"low":79.154,"close":79.314,"volume":0.1469999998807907},{"timestamp":1742404860000,"open":79.214,"high":79.354,"low":79.214,"close":79.214,"volume":0.06599999964237213},{"timestamp":1742404920000,"open":79.384,"high":79.444,"low":79.384,"close":79.384,"volume":0.053700000047683716},{"timestamp":1742404980000,"open":79.364,"high":79.364,"low":79.354,"close":79.354,"volume":0.03959999978542328},{"timestamp":1742405040000,"open":79.344,"high":79.354,"low":79.154,"close":79.344,"volume":0.028200000524520874},{"timestamp":1742405100000,"open":79.344,"high":79.344,"low":79.154,"close":79.264,"volume":0.06599999964237213},{"timestamp":1742405160000,"open":79.154,"high":79.334,"low":79.154,"close":79.294,"volume":0.13199999928474426},{"timestamp":1742405340000,"open":79.294,"high":79.294,"low":79.154,"close":79.154,"volume":0.06599999964237213},{"timestamp":1742405400000,"open":79.154,"high":79.274,"low":79.154,"close":79.274,"volume":0.03959999978542328},{"timestamp":1742405460000,"open":79.274,"high":79.274,"low":79.274,"close":79.274,"volume":0.026399999856948853},{"timestamp":1742405520000,"open":79.274,"high":79.274,"low":79.274,"close":79.274,"volume":0.013199999928474426},{"timestamp":1742405580000,"open":79.274,"high":79.344,"low":79.154,"close":79.334,"volume":0.06689999997615814},{"timestamp":1742405640000,"open":79.334,"high":79.364,"low":79.154,"close":79.154,"volume":0.027300000190734863},{"timestamp":1742405700000,"open":79.154,"high":79.154,"low":79.154,"close":79.154,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":79.154,"high":79.474,"low":79.154,"close":79.474,"volume":0.09239999949932098},{"timestamp":1742405880000,"open":79.434,"high":79.434,"low":79.434,"close":79.434,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":79.434,"high":79.444,"low":79.404,"close":79.404,"volume":0.06599999964237213},{"timestamp":1742406000000,"open":79.404,"high":79.404,"low":79.404,"close":79.404,"volume":0.026399999856948853},{"timestamp":1742406120000,"open":79.404,"high":79.404,"low":79.384,"close":79.384,"volume":0.022199999541044235},{"timestamp":1742406180000,"open":79.324,"high":79.324,"low":79.324,"close":79.324,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":79.324,"high":79.324,"low":79.224,"close":79.224,"volume":0.07500000298023224},{"timestamp":1742406300000,"open":79.224,"high":79.224,"low":79.224,"close":79.224,"volume":0.052799999713897705},{"timestamp":1742406360000,"open":79.174,"high":79.174,"low":79.034,"close":79.034,"volume":0.07919999957084656},{"timestamp":1742406420000,"open":79.034,"high":79.034,"low":79.014,"close":79.014,"volume":0.061799999326467514},{"timestamp":1742406480000,"open":79.014,"high":79.014,"low":79.014,"close":79.014,"volume":0.013199999928474426},{"timestamp":1742406540000,"open":78.934,"high":78.944,"low":78.934,"close":78.944,"volume":0.1451999992132187},{"timestamp":1742406600000,"open":78.944,"high":79.004,"low":78.774,"close":78.984,"volume":0.12060000002384186},{"timestamp":1742406660000,"open":78.984,"high":79.094,"low":78.984,"close":79.094,"volume":0.04050000011920929},{"timestamp":1742406720000,"open":78.964,"high":79.074,"low":78.824,"close":78.824,"volume":0.08820000290870667},{"timestamp":1742406780000,"open":78.904,"high":78.904,"low":78.764,"close":78.764,"volume":0.03959999978542328},{"timestamp":1742406840000,"open":78.934,"high":78.974,"low":78.934,"close":78.974,"volume":0.014999999664723873},{"timestamp":1742406900000,"open":78.994,"high":78.994,"low":78.994,"close":78.994,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":78.964,"high":78.964,"low":78.964,"close":78.964,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":78.974,"high":78.984,"low":78.764,"close":78.764,"volume":0.03959999978542328},{"timestamp":1742407080000,"open":78.974,"high":78.974,"low":78.974,"close":78.974,"volume":0.014100000262260437},{"timestamp":1742407140000,"open":78.984,"high":78.984,"low":78.764,"close":78.764,"volume":0.061799999326467514},{"timestamp":1742407200000,"open":78.764,"high":79.254,"low":78.564,"close":79.254,"volume":0.3165000081062317},{"timestamp":1742407260000,"open":79.254,"high":79.254,"low":78.834,"close":79.044,"volume":0.2870999872684479},{"timestamp":1742407320000,"open":79.054,"high":79.054,"low":79.054,"close":79.054,"volume":0.0008999999845400453},{"timestamp":1742407380000,"open":79.074,"high":79.074,"low":79.074,"close":79.074,"volume":0.013199999928474426},{"timestamp":1742407440000,"open":79.074,"high":79.124,"low":79.054,"close":79.124,"volume":0.12960000336170197},{"timestamp":1742407500000,"open":79.094,"high":79.094,"low":78.884,"close":78.884,"volume":0.11879999935626984},{"timestamp":1742407560000,"open":78.674,"high":78.674,"low":78.674,"close":78.674,"volume":0.013199999928474426},{"timestamp":1742407620000,"open":78.674,"high":79.034,"low":78.674,"close":78.964,"volume":0.08009999990463257},{"timestamp":1742407680000,"open":79.024,"high":79.054,"low":78.924,"close":78.924,"volume":0.1469999998807907},{"timestamp":1742407740000,"open":78.924,"high":78.954,"low":78.924,"close":78.924,"volume":0.09239999949932098},{"timestamp":1742407800000,"open":78.924,"high":78.924,"low":78.924,"close":78.924,"volume":0.013199999928474426},{"timestamp":1742407860000,"open":78.924,"high":79.014,"low":78.924,"close":78.954,"volume":0.11879999935626984},{"timestamp":1742407920000,"open":78.954,"high":78.954,"low":78.924,"close":78.924,"volume":0.022199999541044235},{"timestamp":1742407980000,"open":78.924,"high":78.924,"low":78.714,"close":78.804,"volume":0.07500000298023224},{"timestamp":1742408040000,"open":78.804,"high":78.804,"low":78.804,"close":78.804,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":78.874,"high":78.904,"low":78.804,"close":78.844,"volume":0.06689999997615814},{"timestamp":1742408220000,"open":78.844,"high":78.844,"low":78.714,"close":78.714,"volume":0.08910000324249268},{"timestamp":1742408340000,"open":78.794,"high":78.794,"low":78.794,"close":78.794,"volume":0.026399999856948853},{"timestamp":1742408400000,"open":78.794,"high":78.794,"low":78.694,"close":78.694,"volume":0.061799999326467514},{"timestamp":1742408460000,"open":78.694,"high":78.694,"low":78.694,"close":78.694,"volume":0.06599999964237213},{"timestamp":1742408520000,"open":78.694,"high":78.854,"low":78.584,"close":78.854,"volume":0.12780000269412994},{"timestamp":1742408580000,"open":78.854,"high":78.854,"low":78.704,"close":78.704,"volume":0.03539999946951866},{"timestamp":1742408700000,"open":78.814,"high":78.814,"low":78.704,"close":78.704,"volume":0.03539999946951866},{"timestamp":1742408760000,"open":78.764,"high":78.784,"low":78.704,"close":78.714,"volume":0.07169999927282333},{"timestamp":1742408820000,"open":78.734,"high":78.744,"low":78.734,"close":78.744,"volume":0.014100000262260437},{"timestamp":1742408880000,"open":78.744,"high":78.744,"low":78.604,"close":78.624,"volume":0.052799999713897705},{"timestamp":1742409000000,"open":78.714,"high":78.714,"low":78.624,"close":78.624,"volume":0.11129999905824661},{"timestamp":1742409060000,"open":78.624,"high":78.734,"low":78.624,"close":78.724,"volume":0.06599999964237213},{"timestamp":1742409120000,"open":78.724,"high":78.924,"low":78.724,"close":78.824,"volume":0.05640000104904175},{"timestamp":1742409180000,"open":78.824,"high":78.824,"low":78.704,"close":78.704,"volume":0.07500000298023224},{"timestamp":1742409240000,"open":78.704,"high":78.704,"low":78.564,"close":78.704,"volume":0.14190000295639038},{"timestamp":1742409300000,"open":78.704,"high":78.704,"low":78.624,"close":78.624,"volume":0.022199999541044235},{"timestamp":1742409360000,"open":78.734,"high":78.764,"low":78.634,"close":78.744,"volume":0.09239999949932098},{"timestamp":1742409420000,"open":78.744,"high":78.744,"low":78.624,"close":78.624,"volume":0.08820000290870667},{"timestamp":1742409480000,"open":78.624,"high":78.624,"low":78.574,"close":78.574,"volume":0.07169999927282333},{"timestamp":1742409540000,"open":78.574,"high":78.574,"low":78.574,"close":78.574,"volume":0.026399999856948853},{"timestamp":1742409600000,"open":78.704,"high":78.704,"low":78.574,"close":78.634,"volume":0.093299999833107},{"timestamp":1742409660000,"open":78.724,"high":78.814,"low":78.574,"close":78.814,"volume":0.06780000030994415},{"timestamp":1742409720000,"open":78.714,"high":78.844,"low":78.714,"close":78.844,"volume":0.05550000071525574},{"timestamp":1742409780000,"open":78.824,"high":78.974,"low":78.824,"close":78.974,"volume":0.094200000166893},{"timestamp":1742409840000,"open":79.014,"high":79.074,"low":78.974,"close":79.074,"volume":0.11729999631643295},{"timestamp":1742409900000,"open":79.024,"high":79.024,"low":78.944,"close":78.944,"volume":0.06599999964237213},{"timestamp":1742409960000,"open":78.994,"high":78.994,"low":78.994,"close":78.994,"volume":0.026399999856948853},{"timestamp":1742410020000,"open":78.994,"high":79.004,"low":78.994,"close":79.004,"volume":0.03959999978542328},{"timestamp":1742410080000,"open":79.004,"high":79.004,"low":79.004,"close":79.004,"volume":0.052799999713897705},{"timestamp":1742410140000,"open":79.004,"high":79.004,"low":78.764,"close":78.764,"volume":0.12839999794960022},{"timestamp":1742410200000,"open":78.864,"high":78.864,"low":78.774,"close":78.844,"volume":0.027300000190734863},{"timestamp":1742410260000,"open":78.844,"high":78.904,"low":78.774,"close":78.824,"volume":0.093299999833107},{"timestamp":1742410320000,"open":78.884,"high":79.094,"low":78.884,"close":79.064,"volume":0.10920000076293945},{"timestamp":1742410380000,"open":79.064,"high":79.134,"low":78.994,"close":79.124,"volume":0.0494999997317791},{"timestamp":1742410440000,"open":79.124,"high":79.124,"low":79.094,"close":79.094,"volume":0.03959999978542328},{"timestamp":1742410500000,"open":79.094,"high":79.094,"low":78.994,"close":79.084,"volume":0.03959999978542328},{"timestamp":1742410680000,"open":79.084,"high":79.084,"low":79.084,"close":79.084,"volume":0.013199999928474426},{"timestamp":1742410740000,"open":79.084,"high":79.124,"low":79.084,"close":79.084,"volume":0.04050000011920929},{"timestamp":1742410800000,"open":79.104,"high":79.154,"low":79.104,"close":79.154,"volume":0.0414000004529953},{"timestamp":1742410860000,"open":79.204,"high":79.224,"low":79.144,"close":79.144,"volume":0.0414000004529953},{"timestamp":1742410920000,"open":79.204,"high":79.204,"low":79.114,"close":79.114,"volume":0.07500000298023224},{"timestamp":1742410980000,"open":79.104,"high":79.224,"low":79.104,"close":79.154,"volume":0.06689999997615814},{"timestamp":1742411040000,"open":79.154,"high":79.224,"low":79.154,"close":79.154,"volume":0.09239999949932098},{"timestamp":1742411100000,"open":79.244,"high":79.244,"low":79.154,"close":79.234,"volume":0.04230000078678131},{"timestamp":1742411160000,"open":79.164,"high":79.164,"low":79.094,"close":79.094,"volume":0.10559999942779541},{"timestamp":1742411220000,"open":79.064,"high":79.114,"low":79.054,"close":79.114,"volume":0.07590000331401825},{"timestamp":1742411280000,"open":79.054,"high":79.094,"low":79.054,"close":79.094,"volume":0.026399999856948853},{"timestamp":1742411340000,"open":79.054,"high":79.304,"low":79.054,"close":79.304,"volume":0.32580000162124634},{"timestamp":1742411400000,"open":79.304,"high":79.304,"low":79.284,"close":79.284,"volume":0.11460000276565552},{"timestamp":1742411460000,"open":79.284,"high":79.284,"low":79.224,"close":79.244,"volume":0.053700000047683716},{"timestamp":1742411520000,"open":79.224,"high":79.414,"low":79.224,"close":79.414,"volume":0.13379999995231628},{"timestamp":1742411580000,"open":79.334,"high":79.334,"low":79.334,"close":79.334,"volume":0.026399999856948853},{"timestamp":1742411640000,"open":79.414,"high":79.504,"low":79.414,"close":79.504,"volume":0.029100000858306885},{"timestamp":1742411700000,"open":79.504,"high":79.544,"low":79.424,"close":79.534,"volume":0.17159999907016754},{"timestamp":1742411760000,"open":79.574,"high":79.634,"low":79.544,"close":79.614,"volume":0.05550000071525574},{"timestamp":1742411820000,"open":79.574,"high":79.584,"low":79.574,"close":79.574,"volume":0.06599999964237213},{"timestamp":1742411880000,"open":79.574,"high":79.594,"low":79.574,"close":79.574,"volume":0.052799999713897705},{"timestamp":1742411940000,"open":79.574,"high":79.574,"low":79.444,"close":79.504,"volume":0.18330000340938568},{"timestamp":1742412000000,"open":79.504,"high":79.504,"low":79.404,"close":79.404,"volume":0.07919999957084656},{"timestamp":1742412060000,"open":79.434,"high":79.484,"low":79.434,"close":79.484,"volume":0.11969999969005585},{"timestamp":1742412120000,"open":79.464,"high":79.564,"low":79.464,"close":79.564,"volume":0.10649999976158142},{"timestamp":1742412180000,"open":79.564,"high":79.564,"low":79.554,"close":79.554,"volume":0.11879999935626984},{"timestamp":1742412240000,"open":79.554,"high":79.614,"low":79.554,"close":79.614,"volume":0.09510000050067902},{"timestamp":1742412300000,"open":79.614,"high":79.624,"low":79.564,"close":79.584,"volume":0.11969999969005585},{"timestamp":1742412420000,"open":79.584,"high":79.584,"low":79.354,"close":79.384,"volume":0.3102000057697296},{"timestamp":1742412480000,"open":79.444,"high":79.534,"low":79.334,"close":79.334,"volume":0.16019999980926514},{"timestamp":1742412540000,"open":79.334,"high":79.494,"low":79.234,"close":79.414,"volume":0.22200000286102295},{"timestamp":1742412600000,"open":79.354,"high":79.634,"low":79.354,"close":79.634,"volume":0.14550000429153442},{"timestamp":1742412660000,"open":79.634,"high":79.694,"low":79.514,"close":79.554,"volume":0.2475000023841858},{"timestamp":1742412720000,"open":79.554,"high":79.714,"low":79.554,"close":79.574,"volume":0.14880000054836273},{"timestamp":1742412780000,"open":79.574,"high":79.664,"low":79.574,"close":79.664,"volume":0.094200000166893},{"timestamp":1742412840000,"open":79.674,"high":79.714,"low":79.574,"close":79.594,"volume":0.16290000081062317},{"timestamp":1742412900000,"open":79.604,"high":79.674,"low":79.484,"close":79.594,"volume":0.10740000009536743},{"timestamp":1742412960000,"open":79.624,"high":79.764,"low":79.624,"close":79.764,"volume":0.1469999998807907},{"timestamp":1742413020000,"open":79.804,"high":79.814,"low":79.774,"close":79.784,"volume":0.10830000042915344},{"timestamp":1742413080000,"open":79.794,"high":79.924,"low":79.794,"close":79.904,"volume":0.20250000059604645},{"timestamp":1742413140000,"open":79.844,"high":79.864,"low":79.794,"close":79.814,"volume":0.08100000023841858},{"timestamp":1742413200000,"open":79.814,"high":79.894,"low":79.734,"close":79.874,"volume":0.1875},{"timestamp":1742413260000,"open":79.954,"high":80.024,"low":79.954,"close":79.974,"volume":0.093299999833107},{"timestamp":1742413320000,"open":79.954,"high":79.954,"low":79.894,"close":79.894,"volume":0.11550000309944153},{"timestamp":1742413380000,"open":79.894,"high":79.914,"low":79.834,"close":79.914,"volume":0.11729999631643295},{"timestamp":1742413440000,"open":79.934,"high":80.044,"low":79.934,"close":79.964,"volume":0.16110000014305115},{"timestamp":1742413500000,"open":79.964,"high":80.044,"low":79.894,"close":80.014,"volume":0.16019999980926514},{"timestamp":1742413560000,"open":79.994,"high":79.994,"low":79.924,"close":79.934,"volume":0.2093999981880188},{"timestamp":1742413620000,"open":79.934,"high":79.974,"low":79.884,"close":79.974,"volume":0.1469999998807907},{"timestamp":1742413680000,"open":79.974,"high":79.974,"low":79.964,"close":79.964,"volume":0.13289999961853027},{"timestamp":1742413740000,"open":79.984,"high":80.004,"low":79.964,"close":79.964,"volume":0.12960000336170197},{"timestamp":1742413800000,"open":79.964,"high":79.964,"low":79.784,"close":79.804,"volume":0.3711000084877014},{"timestamp":1742413860000,"open":79.834,"high":79.834,"low":79.654,"close":79.774,"volume":0.2151000052690506},{"timestamp":1742413920000,"open":79.764,"high":79.844,"low":79.744,"close":79.754,"volume":0.22380000352859497},{"timestamp":1742413980000,"open":79.764,"high":79.894,"low":79.754,"close":79.894,"volume":0.18330000340938568},{"timestamp":1742414040000,"open":79.894,"high":79.894,"low":79.774,"close":79.884,"volume":0.15539999306201935},{"timestamp":1742414100000,"open":79.854,"high":79.864,"low":79.744,"close":79.764,"volume":0.3456000089645386},{"timestamp":1742414160000,"open":79.764,"high":79.874,"low":79.674,"close":79.874,"volume":0.44519999623298645},{"timestamp":1742414220000,"open":79.824,"high":79.874,"low":79.774,"close":79.774,"volume":0.4526999890804291},{"timestamp":1742414280000,"open":79.774,"high":79.774,"low":79.514,"close":79.684,"volume":0.41519999504089355},{"timestamp":1742414340000,"open":79.684,"high":79.694,"low":79.244,"close":79.414,"volume":0.6873000264167786}]