[{"timestamp":1742371200000,"open":79.895,"high":80.164,"low":79.888,"close":80.035,"volume":8.3100004196167},{"timestamp":1742371260000,"open":80.065,"high":80.443,"low":80.037,"close":80.337,"volume":16.860000610351562},{"timestamp":1742371320000,"open":80.336,"high":80.559,"low":80.293,"close":80.393,"volume":17.809999465942383},{"timestamp":1742371380000,"open":80.387,"high":80.556,"low":80.387,"close":80.444,"volume":12.729999542236328},{"timestamp":1742371440000,"open":80.408,"high":80.538,"low":80.408,"close":80.468,"volume":11.920000076293945},{"timestamp":1742371500000,"open":80.428,"high":80.428,"low":80.314,"close":80.359,"volume":8.930000305175781},{"timestamp":1742371560000,"open":80.333,"high":80.366,"low":80.254,"close":80.298,"volume":7.409999847412109},{"timestamp":1742371620000,"open":80.326,"high":80.348,"low":80.276,"close":80.329,"volume":7.980000019073486},{"timestamp":1742371680000,"open":80.326,"high":80.337,"low":80.245,"close":80.265,"volume":12.770000457763672},{"timestamp":1742371740000,"open":80.248,"high":80.265,"low":80.135,"close":80.164,"volume":7.21999979019165},{"timestamp":1742371800000,"open":80.179,"high":80.219,"low":80.063,"close":80.067,"volume":9.880000114440918},{"timestamp":1742371860000,"open":80.067,"high":80.243,"low":80.067,"close":80.243,"volume":10.020000457763672},{"timestamp":1742371920000,"open":80.246,"high":80.246,"low":80.123,"close":80.149,"volume":10.829999923706055},{"timestamp":1742371980000,"open":80.143,"high":80.228,"low":80.143,"close":80.188,"volume":10.020000457763672},{"timestamp":1742372040000,"open":80.193,"high":80.263,"low":80.163,"close":80.253,"volume":12.819999694824219},{"timestamp":1742372100000,"open":80.253,"high":80.276,"low":80.207,"close":80.239,"volume":10.210000038146973},{"timestamp":1742372160000,"open":80.255,"high":80.299,"low":80.226,"close":80.283,"volume":13.630000114440918},{"timestamp":1742372220000,"open":80.299,"high":80.309,"low":80.233,"close":80.259,"volume":10.260000228881836},{"timestamp":1742372280000,"open":80.263,"high":80.296,"low":80.186,"close":80.233,"volume":9.449999809265137},{"timestamp":1742372340000,"open":80.217,"high":80.258,"low":80.154,"close":80.209,"volume":10.970000267028809},{"timestamp":1742372400000,"open":80.226,"high":80.226,"low":80.123,"close":80.169,"volume":9.119999885559082},{"timestamp":1742372460000,"open":80.164,"high":80.219,"low":80.129,"close":80.198,"volume":10.640000343322754},{"timestamp":1742372520000,"open":80.195,"high":80.219,"low":80.184,"close":80.197,"volume":2.4700000286102295},{"timestamp":1742372580000,"open":80.188,"high":80.247,"low":80.173,"close":80.209,"volume":9.970000267028809},{"timestamp":1742372640000,"open":80.193,"high":80.209,"low":80.144,"close":80.154,"volume":10.261650085449219},{"timestamp":1742372700000,"open":80.107,"high":80.158,"low":80.078,"close":80.103,"volume":12.15999984741211},{"timestamp":1742372760000,"open":80.117,"high":80.179,"low":80.113,"close":80.113,"volume":10.449999809265137},{"timestamp":1742372820000,"open":80.109,"high":80.127,"low":80.063,"close":80.087,"volume":7.409999847412109},{"timestamp":1742372880000,"open":80.093,"high":80.195,"low":80.065,"close":80.195,"volume":12.350000381469727},{"timestamp":1742372940000,"open":80.197,"high":80.349,"low":80.195,"close":80.343,"volume":10.829999923706055},{"timestamp":1742373000000,"open":80.359,"high":80.385,"low":80.319,"close":80.359,"volume":10.829999923706055},{"timestamp":1742373060000,"open":80.363,"high":80.379,"low":80.304,"close":80.325,"volume":5.510000228881836},{"timestamp":1742373120000,"open":80.315,"high":80.345,"low":80.297,"close":80.319,"volume":8.170000076293945},{"timestamp":1742373180000,"open":80.328,"high":80.376,"low":80.328,"close":80.353,"volume":10.020000457763672},{"timestamp":1742373240000,"open":80.365,"high":80.397,"low":80.307,"close":80.318,"volume":7.03000020980835},{"timestamp":1742373300000,"open":80.347,"high":80.417,"low":80.325,"close":80.414,"volume":13.680000305175781},{"timestamp":1742373360000,"open":80.397,"high":80.459,"low":80.397,"close":80.437,"volume":9.880000114440918},{"timestamp":1742373420000,"open":80.427,"high":80.449,"low":80.424,"close":80.438,"volume":6.840000152587891},{"timestamp":1742373480000,"open":80.427,"high":80.448,"low":80.288,"close":80.288,"volume":9.501649856567383},{"timestamp":1742373540000,"open":80.297,"high":80.306,"low":80.185,"close":80.186,"volume":8.359999656677246},{"timestamp":1742373600000,"open":80.195,"high":80.249,"low":80.189,"close":80.223,"volume":10.970000267028809},{"timestamp":1742373660000,"open":80.218,"high":80.228,"low":80.183,"close":80.219,"volume":6.929999828338623},{"timestamp":1742373720000,"open":80.237,"high":80.258,"low":80.184,"close":80.203,"volume":8.739999771118164},{"timestamp":1742373780000,"open":80.213,"high":80.249,"low":80.195,"close":80.229,"volume":7.980000019073486},{"timestamp":1742373840000,"open":80.207,"high":80.256,"low":80.184,"close":80.256,"volume":4.940000057220459},{"timestamp":1742373900000,"open":80.264,"high":80.276,"low":80.166,"close":80.224,"volume":9.260000228881836},{"timestamp":1742373960000,"open":80.196,"high":80.329,"low":80.196,"close":80.293,"volume":10.449999809265137},{"timestamp":1742374020000,"open":80.305,"high":80.319,"low":80.277,"close":80.294,"volume":8.170000076293945},{"timestamp":1742374080000,"open":80.303,"high":80.376,"low":80.303,"close":80.363,"volume":6.789999961853027},{"timestamp":1742374140000,"open":80.353,"high":80.386,"low":80.353,"close":80.368,"volume":5.889999866485596},{"timestamp":1742374200000,"open":80.366,"high":80.384,"low":80.314,"close":80.314,"volume":7.21999979019165},{"timestamp":1742374260000,"open":80.318,"high":80.348,"low":80.223,"close":80.248,"volume":8.359999656677246},{"timestamp":1742374320000,"open":80.247,"high":80.267,"low":80.205,"close":80.234,"volume":8.5},{"timestamp":1742374380000,"open":80.258,"high":80.279,"low":80.234,"close":80.267,"volume":7.929999828338623},{"timestamp":1742374440000,"open":80.273,"high":80.338,"low":80.273,"close":80.323,"volume":9.59000015258789},{"timestamp":1742374500000,"open":80.325,"high":80.359,"low":80.304,"close":80.359,"volume":8.6899995803833},{"timestamp":1742374560000,"open":80.339,"high":80.346,"low":80.263,"close":80.268,"volume":9.3100004196167},{"timestamp":1742374620000,"open":80.279,"high":80.279,"low":80.223,"close":80.248,"volume":6.840000152587891},{"timestamp":1742374680000,"open":80.237,"high":80.297,"low":80.237,"close":80.265,"volume":6.460000038146973},{"timestamp":1742374740000,"open":80.255,"high":80.299,"low":80.255,"close":80.266,"volume":6.460000038146973},{"timestamp":1742374800000,"open":80.253,"high":80.279,"low":80.179,"close":80.257,"volume":12.15999984741211},{"timestamp":1742374860000,"open":80.254,"high":80.297,"low":80.254,"close":80.259,"volume":8.739999771118164},{"timestamp":1742374920000,"open":80.268,"high":80.319,"low":80.233,"close":80.299,"volume":12.199999809265137},{"timestamp":1742374980000,"open":80.273,"high":80.309,"low":80.264,"close":80.287,"volume":9.119999885559082},{"timestamp":1742375040000,"open":80.276,"high":80.298,"low":80.244,"close":80.256,"volume":7.929999828338623},{"timestamp":1742375100000,"open":80.243,"high":80.257,"low":80.204,"close":80.224,"volume":8.930000305175781},{"timestamp":1742375160000,"open":80.226,"high":80.259,"low":80.206,"close":80.208,"volume":8.5},{"timestamp":1742375220000,"open":80.225,"high":80.296,"low":80.206,"close":80.296,"volume":9.880000114440918},{"timestamp":1742375280000,"open":80.293,"high":80.336,"low":80.263,"close":80.265,"volume":9.069999694824219},{"timestamp":1742375340000,"open":80.277,"high":80.319,"low":80.258,"close":80.319,"volume":5.320000171661377},{"timestamp":1742375400000,"open":80.299,"high":80.329,"low":80.288,"close":80.329,"volume":7.789999961853027},{"timestamp":1742375460000,"open":80.318,"high":80.339,"low":80.309,"close":80.309,"volume":3.609999895095825},{"timestamp":1742375520000,"open":80.287,"high":80.288,"low":80.194,"close":80.209,"volume":8.359999656677246},{"timestamp":1742375580000,"open":80.208,"high":80.216,"low":80.175,"close":80.185,"volume":5.699999809265137},{"timestamp":1742375640000,"open":80.185,"high":80.214,"low":80.166,"close":80.179,"volume":8.930000305175781},{"timestamp":1742375700000,"open":80.183,"high":80.209,"low":80.164,"close":80.188,"volume":8.3100004196167},{"timestamp":1742375760000,"open":80.176,"high":80.207,"low":80.176,"close":80.197,"volume":5.510000228881836},{"timestamp":1742375820000,"open":80.197,"high":80.274,"low":80.197,"close":80.264,"volume":4.369999885559082},{"timestamp":1742375880000,"open":80.269,"high":80.286,"low":80.216,"close":80.244,"volume":9.3100004196167},{"timestamp":1742375940000,"open":80.249,"high":80.269,"low":80.173,"close":80.173,"volume":6.599999904632568},{"timestamp":1742376000000,"open":80.173,"high":80.216,"low":80.163,"close":80.186,"volume":7.170000076293945},{"timestamp":1742376060000,"open":80.174,"high":80.195,"low":80.157,"close":80.179,"volume":10.640000343322754},{"timestamp":1742376120000,"open":80.165,"high":80.207,"low":80.134,"close":80.197,"volume":8.880000114440918},{"timestamp":1742376180000,"open":80.174,"high":80.208,"low":80.174,"close":80.184,"volume":7.550000190734863},{"timestamp":1742376240000,"open":80.176,"high":80.258,"low":80.173,"close":80.228,"volume":7.03000020980835},{"timestamp":1742376300000,"open":80.249,"high":80.279,"low":80.239,"close":80.265,"volume":4.559999942779541},{"timestamp":1742376360000,"open":80.278,"high":80.287,"low":80.246,"close":80.278,"volume":3.799999952316284},{"timestamp":1742376420000,"open":80.273,"high":80.334,"low":80.273,"close":80.334,"volume":4.320000171661377},{"timestamp":1742376480000,"open":80.326,"high":80.398,"low":80.314,"close":80.378,"volume":5.889999866485596},{"timestamp":1742376540000,"open":80.365,"high":80.399,"low":80.365,"close":80.383,"volume":3.2300000190734863},{"timestamp":1742376600000,"open":80.369,"high":80.439,"low":80.369,"close":80.405,"volume":6.079999923706055},{"timestamp":1742376660000,"open":80.403,"high":80.447,"low":80.393,"close":80.444,"volume":4.369999885559082},{"timestamp":1742376720000,"open":80.456,"high":80.535,"low":80.448,"close":80.485,"volume":7.980000019073486},{"timestamp":1742376780000,"open":80.479,"high":80.516,"low":80.464,"close":80.487,"volume":7.221650123596191},{"timestamp":1742376840000,"open":80.493,"high":80.499,"low":80.453,"close":80.479,"volume":8.739999771118164},{"timestamp":1742376900000,"open":80.465,"high":80.488,"low":80.453,"close":80.469,"volume":7.789999961853027},{"timestamp":1742376960000,"open":80.445,"high":80.449,"low":80.413,"close":80.435,"volume":6.840000152587891},{"timestamp":1742377020000,"open":80.446,"high":80.455,"low":80.423,"close":80.436,"volume":3.0399999618530273},{"timestamp":1742377080000,"open":80.406,"high":80.407,"low":80.353,"close":80.386,"volume":7.599999904632568},{"timestamp":1742377140000,"open":80.398,"high":80.408,"low":80.354,"close":80.387,"volume":9.3100004196167},{"timestamp":1742377200000,"open":80.383,"high":80.408,"low":80.349,"close":80.388,"volume":6.460000038146973},{"timestamp":1742377260000,"open":80.395,"high":80.409,"low":80.354,"close":80.367,"volume":6.079999923706055},{"timestamp":1742377320000,"open":80.358,"high":80.358,"low":80.313,"close":80.329,"volume":6.980000019073486},{"timestamp":1742377380000,"open":80.339,"high":80.355,"low":80.323,"close":80.324,"volume":7.21999979019165},{"timestamp":1742377440000,"open":80.304,"high":80.328,"low":80.268,"close":80.304,"volume":7.690000057220459},{"timestamp":1742377500000,"open":80.308,"high":80.329,"low":80.264,"close":80.328,"volume":6.269999980926514},{"timestamp":1742377560000,"open":80.334,"high":80.358,"low":80.313,"close":80.344,"volume":8.119999885559082},{"timestamp":1742377620000,"open":80.346,"high":80.347,"low":80.273,"close":80.273,"volume":3.180000066757202},{"timestamp":1742377680000,"open":80.276,"high":80.329,"low":80.276,"close":80.319,"volume":8.6899995803833},{"timestamp":1742377740000,"open":80.324,"high":80.339,"low":80.303,"close":80.327,"volume":6.599999904632568},{"timestamp":1742377800000,"open":80.344,"high":80.349,"low":80.305,"close":80.319,"volume":4.320000171661377},{"timestamp":1742377860000,"open":80.323,"high":80.349,"low":80.313,"close":80.336,"volume":6.840000152587891},{"timestamp":1742377920000,"open":80.353,"high":80.358,"low":80.317,"close":80.333,"volume":4.840000152587891},{"timestamp":1742377980000,"open":80.349,"high":80.365,"low":80.314,"close":80.335,"volume":5.699999809265137},{"timestamp":1742378040000,"open":80.347,"high":80.358,"low":80.334,"close":80.356,"volume":2.0899999141693115},{"timestamp":1742378100000,"open":80.349,"high":80.387,"low":80.334,"close":80.347,"volume":4.75},{"timestamp":1742378160000,"open":80.355,"high":80.376,"low":80.335,"close":80.364,"volume":6.789999961853027},{"timestamp":1742378220000,"open":80.384,"high":80.416,"low":80.373,"close":80.416,"volume":4.559999942779541},{"timestamp":1742378280000,"open":80.405,"high":80.424,"low":80.394,"close":80.406,"volume":1.7100000381469727},{"timestamp":1742378340000,"open":80.403,"high":80.425,"low":80.395,"close":80.425,"volume":1.5199999809265137},{"timestamp":1742378400000,"open":80.436,"high":80.459,"low":80.416,"close":80.439,"volume":3.2300000190734863},{"timestamp":1742378460000,"open":80.444,"high":80.469,"low":80.404,"close":80.424,"volume":5.889999866485596},{"timestamp":1742378520000,"open":80.417,"high":80.495,"low":80.408,"close":80.489,"volume":7.599999904632568},{"timestamp":1742378580000,"open":80.487,"high":80.519,"low":80.473,"close":80.503,"volume":7.789999961853027},{"timestamp":1742378640000,"open":80.496,"high":80.496,"low":80.463,"close":80.475,"volume":6.269999980926514},{"timestamp":1742378700000,"open":80.475,"high":80.518,"low":80.465,"close":80.498,"volume":6.789999961853027},{"timestamp":1742378760000,"open":80.488,"high":80.504,"low":80.453,"close":80.468,"volume":7.409999847412109},{"timestamp":1742378820000,"open":80.474,"high":80.519,"low":80.463,"close":80.503,"volume":5.320000171661377},{"timestamp":1742378880000,"open":80.506,"high":80.518,"low":80.475,"close":80.493,"volume":9.5},{"timestamp":1742378940000,"open":80.503,"high":80.516,"low":80.483,"close":80.496,"volume":5.699999809265137},{"timestamp":1742379000000,"open":80.484,"high":80.508,"low":80.464,"close":80.486,"volume":5.699999809265137},{"timestamp":1742379060000,"open":80.475,"high":80.507,"low":80.464,"close":80.485,"volume":6.460000038146973},{"timestamp":1742379120000,"open":80.483,"high":80.508,"low":80.465,"close":80.487,"volume":3.799999952316284},{"timestamp":1742379180000,"open":80.498,"high":80.537,"low":80.473,"close":80.536,"volume":6.460000038146973},{"timestamp":1742379240000,"open":80.539,"high":80.575,"low":80.535,"close":80.557,"volume":5.4616498947143555},{"timestamp":1742379300000,"open":80.564,"high":80.595,"low":80.493,"close":80.496,"volume":8.359999656677246},{"timestamp":1742379360000,"open":80.494,"high":80.515,"low":80.433,"close":80.448,"volume":7.880000114440918},{"timestamp":1742379420000,"open":80.437,"high":80.488,"low":80.435,"close":80.486,"volume":7.739999771118164},{"timestamp":1742379480000,"open":80.499,"high":80.503,"low":80.447,"close":80.475,"volume":3.990000009536743},{"timestamp":1742379540000,"open":80.488,"high":80.506,"low":80.453,"close":80.476,"volume":8.359999656677246},{"timestamp":1742379600000,"open":80.455,"high":80.477,"low":80.433,"close":80.444,"volume":4.559999942779541},{"timestamp":1742379660000,"open":80.466,"high":80.477,"low":80.433,"close":80.433,"volume":7.601650238037109},{"timestamp":1742379720000,"open":80.453,"high":80.469,"low":80.418,"close":80.438,"volume":7.41165018081665},{"timestamp":1742379780000,"open":80.443,"high":80.455,"low":80.397,"close":80.397,"volume":6.460000038146973},{"timestamp":1742379840000,"open":80.405,"high":80.419,"low":80.337,"close":80.367,"volume":5.269999980926514},{"timestamp":1742379900000,"open":80.358,"high":80.358,"low":80.295,"close":80.318,"volume":8.069999694824219},{"timestamp":1742379960000,"open":80.309,"high":80.359,"low":80.293,"close":80.293,"volume":8.739999771118164},{"timestamp":1742380020000,"open":80.306,"high":80.404,"low":80.276,"close":80.404,"volume":6.460000038146973},{"timestamp":1742380080000,"open":80.403,"high":80.413,"low":80.369,"close":80.403,"volume":5.460000038146973},{"timestamp":1742380140000,"open":80.394,"high":80.418,"low":80.383,"close":80.406,"volume":4.940000057220459},{"timestamp":1742380200000,"open":80.419,"high":80.419,"low":80.354,"close":80.385,"volume":4.559999942779541},{"timestamp":1742380260000,"open":80.374,"high":80.394,"low":80.336,"close":80.366,"volume":7.03000020980835},{"timestamp":1742380320000,"open":80.366,"high":80.417,"low":80.363,"close":80.374,"volume":6.650000095367432},{"timestamp":1742380380000,"open":80.385,"high":80.399,"low":80.347,"close":80.396,"volume":7.599999904632568},{"timestamp":1742380440000,"open":80.408,"high":80.408,"low":80.364,"close":80.384,"volume":3.2300000190734863},{"timestamp":1742380500000,"open":80.398,"high":80.419,"low":80.364,"close":80.375,"volume":6.409999847412109},{"timestamp":1742380560000,"open":80.369,"high":80.449,"low":80.369,"close":80.449,"volume":4.75},{"timestamp":1742380620000,"open":80.447,"high":80.477,"low":80.434,"close":80.434,"volume":2.2799999713897705},{"timestamp":1742380680000,"open":80.446,"high":80.446,"low":80.373,"close":80.396,"volume":7.980000019073486},{"timestamp":1742380740000,"open":80.393,"high":80.425,"low":80.344,"close":80.403,"volume":9.3100004196167},{"timestamp":1742380800000,"open":80.407,"high":80.408,"low":80.354,"close":80.388,"volume":5.130000114440918},{"timestamp":1742380860000,"open":80.395,"high":80.419,"low":80.383,"close":80.383,"volume":6.789999961853027},{"timestamp":1742380920000,"open":80.408,"high":80.423,"low":80.364,"close":80.378,"volume":6.650000095367432},{"timestamp":1742380980000,"open":80.376,"high":80.435,"low":80.368,"close":80.435,"volume":4.889999866485596},{"timestamp":1742381040000,"open":80.436,"high":80.449,"low":80.393,"close":80.434,"volume":8.171649932861328},{"timestamp":1742381100000,"open":80.447,"high":80.473,"low":80.433,"close":80.435,"volume":7.21999979019165},{"timestamp":1742381160000,"open":80.438,"high":80.449,"low":80.423,"close":80.438,"volume":6.460000038146973},{"timestamp":1742381220000,"open":80.447,"high":80.469,"low":80.405,"close":80.466,"volume":8.739999771118164},{"timestamp":1742381280000,"open":80.469,"high":80.479,"low":80.453,"close":80.477,"volume":3.609999895095825},{"timestamp":1742381340000,"open":80.476,"high":80.503,"low":80.467,"close":80.476,"volume":2.4700000286102295},{"timestamp":1742381400000,"open":80.479,"high":80.499,"low":80.435,"close":80.443,"volume":7.360000133514404},{"timestamp":1742381460000,"open":80.454,"high":80.454,"low":80.395,"close":80.416,"volume":7.980000019073486},{"timestamp":1742381520000,"open":80.414,"high":80.435,"low":80.406,"close":80.415,"volume":3.2300000190734863},{"timestamp":1742381580000,"open":80.435,"high":80.447,"low":80.424,"close":80.443,"volume":1.899999976158142},{"timestamp":1742381640000,"open":80.458,"high":80.469,"low":80.456,"close":80.458,"volume":1.1399999856948853},{"timestamp":1742381700000,"open":80.465,"high":80.507,"low":80.437,"close":80.493,"volume":3.75},{"timestamp":1742381760000,"open":80.488,"high":80.499,"low":80.454,"close":80.499,"volume":6.269999980926514},{"timestamp":1742381820000,"open":80.505,"high":80.505,"low":80.467,"close":80.467,"volume":4.75},{"timestamp":1742381880000,"open":80.489,"high":80.503,"low":80.475,"close":80.503,"volume":3.609999895095825},{"timestamp":1742381940000,"open":80.498,"high":80.498,"low":80.463,"close":80.465,"volume":5.320000171661377},{"timestamp":1742382000000,"open":80.467,"high":80.537,"low":80.467,"close":80.537,"volume":3.2300000190734863},{"timestamp":1742382060000,"open":80.529,"high":80.549,"low":80.514,"close":80.527,"volume":4.179999828338623},{"timestamp":1742382120000,"open":80.537,"high":80.574,"low":80.515,"close":80.574,"volume":5.699999809265137},{"timestamp":1742382180000,"open":80.557,"high":80.598,"low":80.557,"close":80.598,"volume":2.8499999046325684},{"timestamp":1742382240000,"open":80.586,"high":80.646,"low":80.566,"close":80.646,"volume":3.940000057220459},{"timestamp":1742382300000,"open":80.633,"high":80.636,"low":80.599,"close":80.619,"volume":6.21999979019165},{"timestamp":1742382360000,"open":80.625,"high":80.658,"low":80.608,"close":80.644,"volume":5.320000171661377},{"timestamp":1742382420000,"open":80.645,"high":80.669,"low":80.644,"close":80.669,"volume":3.4200000762939453},{"timestamp":1742382480000,"open":80.663,"high":80.663,"low":80.625,"close":80.645,"volume":2.8499999046325684},{"timestamp":1742382540000,"open":80.626,"high":80.659,"low":80.616,"close":80.659,"volume":1.1399999856948853},{"timestamp":1742382600000,"open":80.655,"high":80.667,"low":80.643,"close":80.665,"volume":2.4700000286102295},{"timestamp":1742382660000,"open":80.679,"high":80.707,"low":80.667,"close":80.683,"volume":4.179999828338623},{"timestamp":1742382720000,"open":80.684,"high":80.696,"low":80.663,"close":80.675,"volume":6.03000020980835},{"timestamp":1742382780000,"open":80.685,"high":80.693,"low":80.656,"close":80.688,"volume":5.699999809265137},{"timestamp":1742382840000,"open":80.695,"high":80.695,"low":80.665,"close":80.675,"volume":2.6600000858306885},{"timestamp":1742382900000,"open":80.667,"high":80.667,"low":80.629,"close":80.629,"volume":4.559999942779541},{"timestamp":1742382960000,"open":80.649,"high":80.649,"low":80.549,"close":80.558,"volume":6.980000019073486},{"timestamp":1742383020000,"open":80.566,"high":80.588,"low":80.556,"close":80.557,"volume":5.130000114440918},{"timestamp":1742383080000,"open":80.566,"high":80.589,"low":80.544,"close":80.578,"volume":6.650000095367432},{"timestamp":1742383140000,"open":80.588,"high":80.608,"low":80.584,"close":80.585,"volume":3.799999952316284},{"timestamp":1742383200000,"open":80.573,"high":80.598,"low":80.556,"close":80.574,"volume":4.559999942779541},{"timestamp":1742383260000,"open":80.576,"high":80.598,"low":80.566,"close":80.566,"volume":6.460000038146973},{"timestamp":1742383320000,"open":80.564,"high":80.579,"low":80.544,"close":80.574,"volume":4.369999885559082},{"timestamp":1742383380000,"open":80.575,"high":80.598,"low":80.569,"close":80.583,"volume":2.2799999713897705},{"timestamp":1742383440000,"open":80.598,"high":80.618,"low":80.598,"close":80.618,"volume":0.7599999904632568},{"timestamp":1742383500000,"open":80.606,"high":80.639,"low":80.606,"close":80.617,"volume":2.0899999141693115},{"timestamp":1742383560000,"open":80.615,"high":80.629,"low":80.594,"close":80.608,"volume":4.559999942779541},{"timestamp":1742383620000,"open":80.604,"high":80.627,"low":80.563,"close":80.584,"volume":8.359999656677246},{"timestamp":1742383680000,"open":80.599,"high":80.599,"low":80.563,"close":80.584,"volume":7.980000019073486},{"timestamp":1742383740000,"open":80.585,"high":80.588,"low":80.563,"close":80.565,"volume":2.6600000858306885},{"timestamp":1742383800000,"open":80.549,"high":80.569,"low":80.519,"close":80.523,"volume":7.789999961853027},{"timestamp":1742383860000,"open":80.545,"high":80.545,"low":80.505,"close":80.513,"volume":1.3300000429153442},{"timestamp":1742383920000,"open":80.533,"high":80.549,"low":80.517,"close":80.538,"volume":3.990000009536743},{"timestamp":1742383980000,"open":80.537,"high":80.549,"low":80.524,"close":80.528,"volume":8.119999885559082},{"timestamp":1742384040000,"open":80.533,"high":80.589,"low":80.533,"close":80.576,"volume":4.75},{"timestamp":1742384100000,"open":80.573,"high":80.629,"low":80.573,"close":80.629,"volume":1.7100000381469727},{"timestamp":1742384160000,"open":80.626,"high":80.634,"low":80.593,"close":80.593,"volume":4.940000057220459},{"timestamp":1742384220000,"open":80.594,"high":80.663,"low":80.593,"close":80.643,"volume":6.981649875640869},{"timestamp":1742384280000,"open":80.655,"high":80.667,"low":80.637,"close":80.654,"volume":3.990000009536743},{"timestamp":1742384340000,"open":80.638,"high":80.699,"low":80.635,"close":80.689,"volume":6.840000152587891},{"timestamp":1742384400000,"open":80.668,"high":80.687,"low":80.623,"close":80.646,"volume":7.980000019073486},{"timestamp":1742384460000,"open":80.634,"high":80.648,"low":80.615,"close":80.644,"volume":6.650000095367432},{"timestamp":1742384520000,"open":80.645,"high":80.669,"low":80.633,"close":80.644,"volume":7.409999847412109},{"timestamp":1742384580000,"open":80.645,"high":80.669,"low":80.644,"close":80.653,"volume":7.21999979019165},{"timestamp":1742384640000,"open":80.654,"high":80.683,"low":80.653,"close":80.679,"volume":3.4200000762939453},{"timestamp":1742384700000,"open":80.684,"high":80.697,"low":80.658,"close":80.694,"volume":5.320000171661377},{"timestamp":1742384760000,"open":80.693,"high":80.697,"low":80.665,"close":80.695,"volume":3.609999895095825},{"timestamp":1742384820000,"open":80.708,"high":80.725,"low":80.694,"close":80.694,"volume":4.460000038146973},{"timestamp":1742384880000,"open":80.707,"high":80.729,"low":80.686,"close":80.704,"volume":6.460000038146973},{"timestamp":1742384940000,"open":80.718,"high":80.718,"low":80.666,"close":80.666,"volume":7.789999961853027},{"timestamp":1742385000000,"open":80.667,"high":80.668,"low":80.626,"close":80.626,"volume":2.2300000190734863},{"timestamp":1742385060000,"open":80.618,"high":80.635,"low":80.576,"close":80.577,"volume":5.699999809265137},{"timestamp":1742385120000,"open":80.574,"high":80.598,"low":80.555,"close":80.563,"volume":5.510000228881836},{"timestamp":1742385180000,"open":80.574,"high":80.608,"low":80.564,"close":80.588,"volume":5.889999866485596},{"timestamp":1742385240000,"open":80.575,"high":80.597,"low":80.574,"close":80.578,"volume":3.4200000762939453},{"timestamp":1742385300000,"open":80.588,"high":80.626,"low":80.577,"close":80.614,"volume":3.0416500568389893},{"timestamp":1742385360000,"open":80.623,"high":80.625,"low":80.354,"close":80.388,"volume":15.336600303649902},{"timestamp":1742385420000,"open":80.377,"high":80.587,"low":80.333,"close":80.544,"volume":15.010000228881836},{"timestamp":1742385480000,"open":80.564,"high":80.589,"low":80.514,"close":80.547,"volume":10.831649780273438},{"timestamp":1742385540000,"open":80.556,"high":80.568,"low":80.519,"close":80.559,"volume":6.170000076293945},{"timestamp":1742385600000,"open":80.544,"high":80.649,"low":80.544,"close":80.594,"volume":11.399999618530273},{"timestamp":1742385660000,"open":80.619,"high":80.639,"low":80.576,"close":80.599,"volume":11.211649894714355},{"timestamp":1742385720000,"open":80.556,"high":80.584,"low":80.519,"close":80.545,"volume":8.359999656677246},{"timestamp":1742385780000,"open":80.538,"high":80.558,"low":80.503,"close":80.503,"volume":8.930000305175781},{"timestamp":1742385840000,"open":80.519,"high":80.525,"low":80.484,"close":80.525,"volume":6.269999980926514},{"timestamp":1742385900000,"open":80.526,"high":80.526,"low":80.473,"close":80.473,"volume":6.079999923706055},{"timestamp":1742385960000,"open":80.486,"high":80.519,"low":80.466,"close":80.517,"volume":5.929999828338623},{"timestamp":1742386020000,"open":80.505,"high":80.505,"low":80.438,"close":80.438,"volume":7.21999979019165},{"timestamp":1742386080000,"open":80.437,"high":80.499,"low":80.437,"close":80.484,"volume":6.980000019073486},{"timestamp":1742386140000,"open":80.488,"high":80.498,"low":80.414,"close":80.428,"volume":7.929999828338623},{"timestamp":1742386200000,"open":80.425,"high":80.469,"low":80.425,"close":80.454,"volume":4.561649799346924},{"timestamp":1742386260000,"open":80.454,"high":80.454,"low":80.373,"close":80.407,"volume":6.409999847412109},{"timestamp":1742386320000,"open":80.398,"high":80.398,"low":80.316,"close":80.346,"volume":5.320000171661377},{"timestamp":1742386380000,"open":80.357,"high":80.399,"low":80.355,"close":80.379,"volume":4.940000057220459},{"timestamp":1742386440000,"open":80.399,"high":80.435,"low":80.393,"close":80.413,"volume":5.320000171661377},{"timestamp":1742386500000,"open":80.407,"high":80.437,"low":80.384,"close":80.418,"volume":4.940000057220459},{"timestamp":1742386560000,"open":80.416,"high":80.416,"low":80.365,"close":80.394,"volume":6.269999980926514},{"timestamp":1742386620000,"open":80.404,"high":80.404,"low":80.358,"close":80.379,"volume":5.130000114440918},{"timestamp":1742386680000,"open":80.394,"high":80.398,"low":80.315,"close":80.328,"volume":6.840000152587891},{"timestamp":1742386740000,"open":80.339,"high":80.353,"low":80.313,"close":80.335,"volume":4.75},{"timestamp":1742386800000,"open":80.348,"high":80.378,"low":80.323,"close":80.378,"volume":3.799999952316284},{"timestamp":1742386860000,"open":80.389,"high":80.399,"low":80.318,"close":80.329,"volume":4.179999828338623},{"timestamp":1742386920000,"open":80.334,"high":80.355,"low":80.314,"close":80.347,"volume":6.269999980926514},{"timestamp":1742386980000,"open":80.366,"high":80.387,"low":80.343,"close":80.369,"volume":6.650000095367432},{"timestamp":1742387040000,"open":80.358,"high":80.383,"low":80.353,"close":80.363,"volume":5.460000038146973},{"timestamp":1742387100000,"open":80.374,"high":80.395,"low":80.337,"close":80.393,"volume":4.179999828338623},{"timestamp":1742387160000,"open":80.378,"high":80.463,"low":80.376,"close":80.414,"volume":11.061650276184082},{"timestamp":1742387220000,"open":80.414,"high":80.449,"low":80.407,"close":80.444,"volume":6.599999904632568},{"timestamp":1742387280000,"open":80.445,"high":80.479,"low":80.445,"close":80.456,"volume":6.460000038146973},{"timestamp":1742387340000,"open":80.465,"high":80.509,"low":80.464,"close":80.509,"volume":2.8499999046325684},{"timestamp":1742387400000,"open":80.515,"high":80.539,"low":80.485,"close":80.527,"volume":5.320000171661377},{"timestamp":1742387460000,"open":80.533,"high":80.563,"low":80.526,"close":80.553,"volume":3.990000009536743},{"timestamp":1742387520000,"open":80.565,"high":80.565,"low":80.525,"close":80.538,"volume":7.409999847412109},{"timestamp":1742387580000,"open":80.535,"high":80.595,"low":80.523,"close":80.593,"volume":6.079999923706055},{"timestamp":1742387640000,"open":80.586,"high":80.604,"low":80.583,"close":80.604,"volume":1.3300000429153442},{"timestamp":1742387700000,"open":80.598,"high":80.623,"low":80.574,"close":80.574,"volume":3.799999952316284},{"timestamp":1742387760000,"open":80.584,"high":80.588,"low":80.553,"close":80.564,"volume":5.889999866485596},{"timestamp":1742387820000,"open":80.577,"high":80.577,"low":80.535,"close":80.566,"volume":3.799999952316284},{"timestamp":1742387880000,"open":80.576,"high":80.576,"low":80.453,"close":80.453,"volume":7.309999942779541},{"timestamp":1742387940000,"open":80.458,"high":80.468,"low":80.427,"close":80.437,"volume":3.609999895095825},{"timestamp":1742388000000,"open":80.423,"high":80.438,"low":80.396,"close":80.418,"volume":4.369999885559082},{"timestamp":1742388060000,"open":80.417,"high":80.447,"low":80.404,"close":80.433,"volume":2.2799999713897705},{"timestamp":1742388120000,"open":80.447,"high":80.447,"low":80.414,"close":80.426,"volume":5.699999809265137},{"timestamp":1742388180000,"open":80.414,"high":80.446,"low":80.414,"close":80.437,"volume":3.2300000190734863},{"timestamp":1742388240000,"open":80.443,"high":80.459,"low":80.423,"close":80.435,"volume":4.369999885559082},{"timestamp":1742388300000,"open":80.445,"high":80.458,"low":80.405,"close":80.427,"volume":5.320000171661377},{"timestamp":1742388360000,"open":80.423,"high":80.453,"low":80.423,"close":80.436,"volume":4.130000114440918},{"timestamp":1742388420000,"open":80.448,"high":80.457,"low":80.413,"close":80.438,"volume":4.369999885559082},{"timestamp":1742388480000,"open":80.444,"high":80.458,"low":80.423,"close":80.448,"volume":3.0399999618530273},{"timestamp":1742388540000,"open":80.433,"high":80.433,"low":80.383,"close":80.395,"volume":5.460000038146973},{"timestamp":1742388600000,"open":80.379,"high":80.396,"low":80.359,"close":80.366,"volume":6.650000095367432},{"timestamp":1742388660000,"open":80.368,"high":80.375,"low":80.336,"close":80.348,"volume":3.990000009536743},{"timestamp":1742388720000,"open":80.337,"high":80.349,"low":80.308,"close":80.328,"volume":5.130000114440918},{"timestamp":1742388780000,"open":80.337,"high":80.343,"low":80.316,"close":80.343,"volume":1.3300000429153442},{"timestamp":1742388840000,"open":80.355,"high":80.358,"low":80.293,"close":80.308,"volume":3.990000009536743},{"timestamp":1742388900000,"open":80.296,"high":80.319,"low":80.276,"close":80.277,"volume":5.130000114440918},{"timestamp":1742388960000,"open":80.283,"high":80.305,"low":80.233,"close":80.296,"volume":9.3100004196167},{"timestamp":1742389020000,"open":80.289,"high":80.307,"low":80.248,"close":80.266,"volume":5.889999866485596},{"timestamp":1742389080000,"open":80.255,"high":80.318,"low":80.255,"close":80.318,"volume":6.460000038146973},{"timestamp":1742389140000,"open":80.315,"high":80.334,"low":80.273,"close":80.278,"volume":4.559999942779541},{"timestamp":1742389200000,"open":80.278,"high":80.278,"low":80.214,"close":80.224,"volume":3.559999942779541},{"timestamp":1742389260000,"open":80.236,"high":80.247,"low":80.213,"close":80.247,"volume":4.369999885559082},{"timestamp":1742389320000,"open":80.236,"high":80.259,"low":80.194,"close":80.194,"volume":3.991650104522705},{"timestamp":1742389380000,"open":80.205,"high":80.206,"low":80.184,"close":80.197,"volume":3.609999895095825},{"timestamp":1742389440000,"open":80.184,"high":80.218,"low":80.175,"close":80.187,"volume":7.551650047302246},{"timestamp":1742389500000,"open":80.179,"high":80.208,"low":80.164,"close":80.197,"volume":4.889999866485596},{"timestamp":1742389560000,"open":80.194,"high":80.223,"low":80.194,"close":80.219,"volume":3.799999952316284},{"timestamp":1742389620000,"open":80.236,"high":80.237,"low":80.214,"close":80.216,"volume":2.4700000286102295},{"timestamp":1742389680000,"open":80.225,"high":80.294,"low":80.225,"close":80.256,"volume":4.559999942779541},{"timestamp":1742389740000,"open":80.267,"high":80.269,"low":80.233,"close":80.268,"volume":4.559999942779541},{"timestamp":1742389800000,"open":80.245,"high":80.269,"low":80.223,"close":80.269,"volume":3.2300000190734863},{"timestamp":1742389860000,"open":80.255,"high":80.288,"low":80.255,"close":80.273,"volume":3.371649980545044},{"timestamp":1742389920000,"open":80.274,"high":80.297,"low":80.255,"close":80.275,"volume":4.75},{"timestamp":1742389980000,"open":80.254,"high":80.258,"low":80.187,"close":80.187,"volume":3.890000104904175},{"timestamp":1742390040000,"open":80.194,"high":80.209,"low":80.183,"close":80.197,"volume":5.079999923706055},{"timestamp":1742390100000,"open":80.208,"high":80.236,"low":80.193,"close":80.208,"volume":4.699999809265137},{"timestamp":1742390160000,"open":80.205,"high":80.264,"low":80.205,"close":80.264,"volume":8.119999885559082},{"timestamp":1742390220000,"open":80.275,"high":80.296,"low":80.246,"close":80.289,"volume":6.840000152587891},{"timestamp":1742390280000,"open":80.293,"high":80.297,"low":80.243,"close":80.276,"volume":3.990000009536743},{"timestamp":1742390340000,"open":80.284,"high":80.398,"low":80.284,"close":80.398,"volume":5.699999809265137},{"timestamp":1742390400000,"open":80.398,"high":80.419,"low":80.355,"close":80.399,"volume":7.409999847412109},{"timestamp":1742390460000,"open":80.384,"high":80.385,"low":80.343,"close":80.343,"volume":5.889999866485596},{"timestamp":1742390520000,"open":80.359,"high":80.388,"low":80.353,"close":80.388,"volume":4.889999866485596},{"timestamp":1742390580000,"open":80.373,"high":80.416,"low":80.373,"close":80.393,"volume":4.510000228881836},{"timestamp":1742390640000,"open":80.397,"high":80.399,"low":80.363,"close":80.363,"volume":4.179999828338623},{"timestamp":1742390700000,"open":80.355,"high":80.367,"low":80.323,"close":80.326,"volume":4.179999828338623},{"timestamp":1742390760000,"open":80.325,"high":80.348,"low":80.323,"close":80.344,"volume":4.320000171661377},{"timestamp":1742390820000,"open":80.345,"high":80.359,"low":80.324,"close":80.348,"volume":6.269999980926514},{"timestamp":1742390880000,"open":80.345,"high":80.369,"low":80.314,"close":80.338,"volume":8.359999656677246},{"timestamp":1742390940000,"open":80.334,"high":80.366,"low":80.333,"close":80.359,"volume":3.799999952316284},{"timestamp":1742391000000,"open":80.368,"high":80.369,"low":80.315,"close":80.347,"volume":8.449999809265137},{"timestamp":1742391060000,"open":80.333,"high":80.333,"low":80.263,"close":80.296,"volume":9.260000228881836},{"timestamp":1742391120000,"open":80.307,"high":80.377,"low":80.293,"close":80.358,"volume":6.460000038146973},{"timestamp":1742391180000,"open":80.348,"high":80.398,"low":80.337,"close":80.364,"volume":7.980000019073486},{"timestamp":1742391240000,"open":80.378,"high":80.385,"low":80.343,"close":80.379,"volume":5.130000114440918},{"timestamp":1742391300000,"open":80.369,"high":80.408,"low":80.365,"close":80.395,"volume":8.359999656677246},{"timestamp":1742391360000,"open":80.395,"high":80.407,"low":80.326,"close":80.373,"volume":9.640000343322754},{"timestamp":1742391420000,"open":80.379,"high":80.416,"low":80.366,"close":80.409,"volume":5.130000114440918},{"timestamp":1742391480000,"open":80.407,"high":80.433,"low":80.385,"close":80.413,"volume":6.840000152587891},{"timestamp":1742391540000,"open":80.407,"high":80.418,"low":80.363,"close":80.379,"volume":7.789999961853027},{"timestamp":1742391600000,"open":80.375,"high":80.398,"low":80.333,"close":80.347,"volume":7.550000190734863},{"timestamp":1742391660000,"open":80.344,"high":80.349,"low":80.315,"close":80.347,"volume":4.179999828338623},{"timestamp":1742391720000,"open":80.357,"high":80.369,"low":80.324,"close":80.367,"volume":7.789999961853027},{"timestamp":1742391780000,"open":80.369,"high":80.405,"low":80.358,"close":80.386,"volume":6.739999771118164},{"timestamp":1742391840000,"open":80.395,"high":80.416,"low":80.364,"close":80.408,"volume":4.510000228881836},{"timestamp":1742391900000,"open":80.416,"high":80.435,"low":80.377,"close":80.377,"volume":6.409999847412109},{"timestamp":1742391960000,"open":80.374,"high":80.429,"low":80.373,"close":80.406,"volume":13.819999694824219},{"timestamp":1742392020000,"open":80.393,"high":80.439,"low":80.393,"close":80.398,"volume":8.550000190734863},{"timestamp":1742392080000,"open":80.394,"high":80.445,"low":80.375,"close":80.393,"volume":6.269999980926514},{"timestamp":1742392140000,"open":80.388,"high":80.389,"low":80.363,"close":80.378,"volume":6.079999923706055},{"timestamp":1742392200000,"open":80.393,"high":80.396,"low":80.343,"close":80.364,"volume":5.889999866485596},{"timestamp":1742392260000,"open":80.338,"high":80.368,"low":80.325,"close":80.353,"volume":7.550000190734863},{"timestamp":1742392320000,"open":80.354,"high":80.369,"low":80.333,"close":80.345,"volume":6.840000152587891},{"timestamp":1742392380000,"open":80.356,"high":80.377,"low":80.344,"close":80.354,"volume":6.840000152587891},{"timestamp":1742392440000,"open":80.358,"high":80.418,"low":80.337,"close":80.384,"volume":10.210000038146973},{"timestamp":1742392500000,"open":80.387,"high":80.409,"low":80.367,"close":80.403,"volume":5.079999923706055},{"timestamp":1742392560000,"open":80.395,"high":80.419,"low":80.393,"close":80.419,"volume":5.889999866485596},{"timestamp":1742392620000,"open":80.394,"high":80.438,"low":80.394,"close":80.438,"volume":3.799999952316284},{"timestamp":1742392680000,"open":80.438,"high":80.438,"low":80.344,"close":80.389,"volume":6.269999980926514},{"timestamp":1742392740000,"open":80.385,"high":80.386,"low":80.355,"close":80.374,"volume":3.990000009536743},{"timestamp":1742392800000,"open":80.377,"high":80.408,"low":80.353,"close":80.384,"volume":7.21999979019165},{"timestamp":1742392860000,"open":80.376,"high":80.413,"low":80.376,"close":80.378,"volume":4.940000057220459},{"timestamp":1742392920000,"open":80.365,"high":80.398,"low":80.354,"close":80.376,"volume":4.940000057220459},{"timestamp":1742392980000,"open":80.378,"high":80.378,"low":80.324,"close":80.359,"volume":6.409999847412109},{"timestamp":1742393040000,"open":80.358,"high":80.389,"low":80.358,"close":80.366,"volume":3.799999952316284},{"timestamp":1742393100000,"open":80.387,"high":80.387,"low":80.334,"close":80.348,"volume":8.6899995803833},{"timestamp":1742393160000,"open":80.365,"high":80.386,"low":80.338,"close":80.385,"volume":4.130000114440918},{"timestamp":1742393220000,"open":80.377,"high":80.395,"low":80.355,"close":80.355,"volume":3.4200000762939453},{"timestamp":1742393280000,"open":80.368,"high":80.389,"low":80.335,"close":80.379,"volume":5.460000038146973},{"timestamp":1742393340000,"open":80.376,"high":80.398,"low":80.364,"close":80.398,"volume":3.0399999618530273},{"timestamp":1742393400000,"open":80.397,"high":80.419,"low":80.353,"close":80.404,"volume":5.130000114440918},{"timestamp":1742393460000,"open":80.386,"high":80.408,"low":80.373,"close":80.387,"volume":5.510000228881836},{"timestamp":1742393520000,"open":80.363,"high":80.417,"low":80.355,"close":80.409,"volume":5.650000095367432},{"timestamp":1742393580000,"open":80.408,"high":80.438,"low":80.395,"close":80.395,"volume":3.0399999618530273},{"timestamp":1742393640000,"open":80.405,"high":80.407,"low":80.355,"close":80.399,"volume":4.510000228881836},{"timestamp":1742393700000,"open":80.389,"high":80.409,"low":80.376,"close":80.393,"volume":2.4700000286102295},{"timestamp":1742393760000,"open":80.404,"high":80.413,"low":80.374,"close":80.406,"volume":3.369999885559082},{"timestamp":1742393820000,"open":80.405,"high":80.406,"low":80.354,"close":80.375,"volume":4.940000057220459},{"timestamp":1742393880000,"open":80.368,"high":80.389,"low":80.357,"close":80.389,"volume":3.799999952316284},{"timestamp":1742393940000,"open":80.363,"high":80.419,"low":80.363,"close":80.414,"volume":5.510000228881836},{"timestamp":1742394000000,"open":80.407,"high":80.428,"low":80.389,"close":80.403,"volume":4.75},{"timestamp":1742394060000,"open":80.408,"high":80.409,"low":80.385,"close":80.408,"volume":2.940000057220459},{"timestamp":1742394120000,"open":80.409,"high":80.427,"low":80.395,"close":80.403,"volume":3.2300000190734863},{"timestamp":1742394180000,"open":80.414,"high":80.429,"low":80.393,"close":80.416,"volume":2.8499999046325684},{"timestamp":1742394240000,"open":80.429,"high":80.433,"low":80.363,"close":80.363,"volume":5.130000114440918},{"timestamp":1742394300000,"open":80.387,"high":80.389,"low":80.343,"close":80.385,"volume":6.789999961853027},{"timestamp":1742394360000,"open":80.389,"high":80.389,"low":80.324,"close":80.335,"volume":4.940000057220459},{"timestamp":1742394420000,"open":80.325,"high":80.357,"low":80.324,"close":80.324,"volume":2.75},{"timestamp":1742394480000,"open":80.335,"high":80.358,"low":80.307,"close":80.334,"volume":6.789999961853027},{"timestamp":1742394540000,"open":80.345,"high":80.359,"low":80.323,"close":80.349,"volume":3.4200000762939453},{"timestamp":1742394600000,"open":80.333,"high":80.419,"low":80.333,"close":80.419,"volume":6.789999961853027},{"timestamp":1742394660000,"open":80.416,"high":80.459,"low":80.415,"close":80.453,"volume":2.2799999713897705},{"timestamp":1742394720000,"open":80.458,"high":80.509,"low":80.458,"close":80.484,"volume":2.6600000858306885},{"timestamp":1742394780000,"open":80.496,"high":80.497,"low":80.459,"close":80.473,"volume":4.559999942779541},{"timestamp":1742394840000,"open":80.467,"high":80.469,"low":80.395,"close":80.407,"volume":3.611649990081787},{"timestamp":1742394900000,"open":80.399,"high":80.449,"low":80.399,"close":80.418,"volume":3.3722000122070312},{"timestamp":1742394960000,"open":80.413,"high":80.429,"low":80.385,"close":80.405,"volume":4.75},{"timestamp":1742395020000,"open":80.389,"high":80.449,"low":80.389,"close":80.448,"volume":4.75},{"timestamp":1742395080000,"open":80.439,"high":80.486,"low":80.434,"close":80.448,"volume":5.320000171661377},{"timestamp":1742395140000,"open":80.449,"high":80.458,"low":80.403,"close":80.427,"volume":4.130000114440918},{"timestamp":1742395200000,"open":80.438,"high":80.454,"low":80.405,"close":80.418,"volume":3.990000009536743},{"timestamp":1742395260000,"open":80.424,"high":80.433,"low":80.383,"close":80.399,"volume":6.079999923706055},{"timestamp":1742395320000,"open":80.383,"high":80.418,"low":80.344,"close":80.376,"volume":6.269999980926514},{"timestamp":1742395380000,"open":80.379,"high":80.409,"low":80.354,"close":80.393,"volume":4.940000057220459},{"timestamp":1742395440000,"open":80.405,"high":80.417,"low":80.345,"close":80.368,"volume":6.599999904632568},{"timestamp":1742395500000,"open":80.369,"high":80.378,"low":80.367,"close":80.374,"volume":1.5199999809265137},{"timestamp":1742395560000,"open":80.374,"high":80.409,"low":80.354,"close":80.389,"volume":3.990000009536743},{"timestamp":1742395620000,"open":80.399,"high":80.414,"low":80.376,"close":80.387,"volume":3.990000009536743},{"timestamp":1742395680000,"open":80.386,"high":80.449,"low":80.386,"close":80.435,"volume":3.509999990463257},{"timestamp":1742395740000,"open":80.439,"high":80.476,"low":80.424,"close":80.435,"volume":3.2300000190734863},{"timestamp":1742395800000,"open":80.454,"high":80.455,"low":80.423,"close":80.444,"volume":6.031650066375732},{"timestamp":1742395860000,"open":80.426,"high":80.464,"low":80.426,"close":80.464,"volume":1.3300000429153442},{"timestamp":1742395920000,"open":80.457,"high":80.458,"low":80.424,"close":80.427,"volume":6.650000095367432},{"timestamp":1742395980000,"open":80.435,"high":80.489,"low":80.435,"close":80.489,"volume":5.891650199890137},{"timestamp":1742396040000,"open":80.474,"high":80.535,"low":80.474,"close":80.486,"volume":5.460000038146973},{"timestamp":1742396100000,"open":80.488,"high":80.498,"low":80.473,"close":80.473,"volume":4.179999828338623},{"timestamp":1742396160000,"open":80.468,"high":80.535,"low":80.468,"close":80.493,"volume":4.369999885559082},{"timestamp":1742396220000,"open":80.505,"high":80.517,"low":80.474,"close":80.494,"volume":4.130000114440918},{"timestamp":1742396280000,"open":80.504,"high":80.516,"low":80.463,"close":80.486,"volume":4.369999885559082},{"timestamp":1742396340000,"open":80.496,"high":80.496,"low":80.455,"close":80.483,"volume":5.889999866485596},{"timestamp":1742396400000,"open":80.494,"high":80.535,"low":80.477,"close":80.535,"volume":6.221650123596191},{"timestamp":1742396460000,"open":80.534,"high":80.557,"low":80.508,"close":80.545,"volume":6.789999961853027},{"timestamp":1742396520000,"open":80.559,"high":80.568,"low":80.513,"close":80.545,"volume":6.269999980926514},{"timestamp":1742396580000,"open":80.543,"high":80.543,"low":80.485,"close":80.493,"volume":3.799999952316284},{"timestamp":1742396640000,"open":80.509,"high":80.509,"low":80.473,"close":80.498,"volume":3.2300000190734863},{"timestamp":1742396700000,"open":80.477,"high":80.499,"low":80.465,"close":80.497,"volume":4.320000171661377},{"timestamp":1742396760000,"open":80.499,"high":80.548,"low":80.495,"close":80.545,"volume":3.4200000762939453},{"timestamp":1742396820000,"open":80.557,"high":80.579,"low":80.543,"close":80.574,"volume":4.889999866485596},{"timestamp":1742396880000,"open":80.584,"high":80.586,"low":80.545,"close":80.567,"volume":2.6600000858306885},{"timestamp":1742396940000,"open":80.558,"high":80.596,"low":80.558,"close":80.596,"volume":1.7100000381469727},{"timestamp":1742397000000,"open":80.584,"high":80.587,"low":80.563,"close":80.587,"volume":4.699999809265137},{"timestamp":1742397060000,"open":80.574,"high":80.598,"low":80.564,"close":80.564,"volume":3.180000066757202},{"timestamp":1742397120000,"open":80.586,"high":80.609,"low":80.573,"close":80.609,"volume":4.510000228881836},{"timestamp":1742397180000,"open":80.616,"high":80.657,"low":80.607,"close":80.623,"volume":5.32165002822876},{"timestamp":1742397240000,"open":80.649,"high":80.657,"low":80.614,"close":80.657,"volume":5.889999866485596},{"timestamp":1742397300000,"open":80.659,"high":80.699,"low":80.624,"close":80.683,"volume":5.650000095367432},{"timestamp":1742397360000,"open":80.687,"high":80.687,"low":80.633,"close":80.654,"volume":7.21999979019165},{"timestamp":1742397420000,"open":80.658,"high":80.678,"low":80.638,"close":80.657,"volume":5.130000114440918},{"timestamp":1742397480000,"open":80.663,"high":80.686,"low":80.644,"close":80.669,"volume":5.510000228881836},{"timestamp":1742397540000,"open":80.656,"high":80.667,"low":80.647,"close":80.649,"volume":1.3300000429153442},{"timestamp":1742397600000,"open":80.645,"high":80.686,"low":80.645,"close":80.668,"volume":3.799999952316284},{"timestamp":1742397660000,"open":80.654,"high":80.686,"low":80.645,"close":80.684,"volume":1.7100000381469727},{"timestamp":1742397720000,"open":80.693,"high":80.699,"low":80.653,"close":80.656,"volume":4.369999885559082},{"timestamp":1742397780000,"open":80.676,"high":80.686,"low":80.665,"close":80.673,"volume":2.6600000858306885},{"timestamp":1742397840000,"open":80.667,"high":80.678,"low":80.635,"close":80.654,"volume":3.4200000762939453},{"timestamp":1742397900000,"open":80.649,"high":80.665,"low":80.636,"close":80.653,"volume":4.369999885559082},{"timestamp":1742397960000,"open":80.646,"high":80.676,"low":80.633,"close":80.654,"volume":4.320000171661377},{"timestamp":1742398020000,"open":80.649,"high":80.663,"low":80.629,"close":80.663,"volume":3.799999952316284},{"timestamp":1742398080000,"open":80.679,"high":80.679,"low":80.654,"close":80.655,"volume":3.0399999618530273},{"timestamp":1742398140000,"open":80.658,"high":80.668,"low":80.634,"close":80.656,"volume":4.940000057220459},{"timestamp":1742398200000,"open":80.656,"high":80.659,"low":80.623,"close":80.627,"volume":6.460000038146973},{"timestamp":1742398260000,"open":80.638,"high":80.655,"low":80.623,"close":80.638,"volume":3.700000047683716},{"timestamp":1742398320000,"open":80.653,"high":80.658,"low":80.613,"close":80.647,"volume":3.2300000190734863},{"timestamp":1742398380000,"open":80.659,"high":80.686,"low":80.643,"close":80.686,"volume":2.8499999046325684},{"timestamp":1742398440000,"open":80.698,"high":80.703,"low":80.649,"close":80.664,"volume":4.371650218963623},{"timestamp":1742398500000,"open":80.666,"high":80.697,"low":80.654,"close":80.673,"volume":3.75},{"timestamp":1742398560000,"open":80.676,"high":80.705,"low":80.673,"close":80.705,"volume":2.8499999046325684},{"timestamp":1742398620000,"open":80.693,"high":80.746,"low":80.693,"close":80.746,"volume":3.0399999618530273},{"timestamp":1742398680000,"open":80.733,"high":80.759,"low":80.713,"close":80.746,"volume":7.599999904632568},{"timestamp":1742398740000,"open":80.746,"high":80.773,"low":80.723,"close":80.749,"volume":5.699999809265137},{"timestamp":1742398800000,"open":80.764,"high":80.767,"low":80.734,"close":80.736,"volume":5.079999923706055},{"timestamp":1742398860000,"open":80.748,"high":80.759,"low":80.723,"close":80.739,"volume":3.890000104904175},{"timestamp":1742398920000,"open":80.728,"high":80.776,"low":80.723,"close":80.776,"volume":7.789999961853027},{"timestamp":1742398980000,"open":80.777,"high":80.818,"low":80.745,"close":80.818,"volume":5.130000114440918},{"timestamp":1742399040000,"open":80.803,"high":80.839,"low":80.796,"close":80.839,"volume":2.4700000286102295},{"timestamp":1742399100000,"open":80.835,"high":80.854,"low":80.807,"close":80.853,"volume":3.990000009536743},{"timestamp":1742399160000,"open":80.847,"high":80.847,"low":80.803,"close":80.816,"volume":3.990000009536743},{"timestamp":1742399220000,"open":80.815,"high":80.819,"low":80.789,"close":80.795,"volume":4.75},{"timestamp":1742399280000,"open":80.788,"high":80.828,"low":80.788,"close":80.828,"volume":2.2799999713897705},{"timestamp":1742399340000,"open":80.819,"high":80.853,"low":80.803,"close":80.847,"volume":4.75},{"timestamp":1742399400000,"open":80.864,"high":80.864,"low":80.824,"close":80.834,"volume":5.2716498374938965},{"timestamp":1742399460000,"open":80.835,"high":80.849,"low":80.805,"close":80.829,"volume":3.2300000190734863},{"timestamp":1742399520000,"open":80.823,"high":80.876,"low":80.823,"close":80.876,"volume":5.510000228881836},{"timestamp":1742399580000,"open":80.853,"high":80.878,"low":80.843,"close":80.878,"volume":4.179999828338623},{"timestamp":1742399640000,"open":80.876,"high":80.876,"low":80.845,"close":80.845,"volume":2.2799999713897705},{"timestamp":1742399700000,"open":80.846,"high":80.859,"low":80.824,"close":80.853,"volume":4.75},{"timestamp":1742399760000,"open":80.847,"high":80.856,"low":80.824,"close":80.845,"volume":5.079999923706055},{"timestamp":1742399820000,"open":80.834,"high":80.854,"low":80.825,"close":80.854,"volume":3.4200000762939453},{"timestamp":1742399880000,"open":80.834,"high":80.869,"low":80.834,"close":80.837,"volume":4.269999980926514},{"timestamp":1742399940000,"open":80.858,"high":80.858,"low":80.823,"close":80.837,"volume":4.179999828338623},{"timestamp":1742400000000,"open":80.825,"high":80.837,"low":80.804,"close":80.835,"volume":8.119999885559082},{"timestamp":1742400060000,"open":80.847,"high":80.849,"low":80.815,"close":80.844,"volume":5.079999923706055},{"timestamp":1742400120000,"open":80.848,"high":80.876,"low":80.844,"close":80.876,"volume":2.6600000858306885},{"timestamp":1742400180000,"open":80.864,"high":80.909,"low":80.864,"close":80.896,"volume":5.21999979019165},{"timestamp":1742400240000,"open":80.883,"high":80.906,"low":80.863,"close":80.879,"volume":5.460000038146973},{"timestamp":1742400300000,"open":80.894,"high":80.894,"low":80.863,"close":80.887,"volume":3.609999895095825},{"timestamp":1742400360000,"open":80.889,"high":80.899,"low":80.866,"close":80.886,"volume":3.799999952316284},{"timestamp":1742400420000,"open":80.888,"high":80.946,"low":80.888,"close":80.944,"volume":3.611649990081787},{"timestamp":1742400480000,"open":80.944,"high":80.969,"low":80.934,"close":80.946,"volume":5.510000228881836},{"timestamp":1742400540000,"open":80.939,"high":80.959,"low":80.924,"close":80.928,"volume":3.0399999618530273},{"timestamp":1742400600000,"open":80.935,"high":80.957,"low":80.899,"close":80.957,"volume":4.369999885559082},{"timestamp":1742400660000,"open":80.947,"high":80.967,"low":80.933,"close":80.958,"volume":4.559999942779541},{"timestamp":1742400720000,"open":80.958,"high":80.958,"low":80.923,"close":80.936,"volume":2.990000009536743},{"timestamp":1742400780000,"open":80.914,"high":80.929,"low":80.865,"close":80.919,"volume":5.130000114440918},{"timestamp":1742400840000,"open":80.909,"high":80.914,"low":80.848,"close":80.867,"volume":5.510000228881836},{"timestamp":1742400900000,"open":80.847,"high":80.889,"low":80.835,"close":80.884,"volume":3.0399999618530273},{"timestamp":1742400960000,"open":80.893,"high":80.937,"low":80.883,"close":80.937,"volume":3.4200000762939453},{"timestamp":1742401020000,"open":80.918,"high":80.918,"low":80.897,"close":80.908,"volume":1.3300000429153442},{"timestamp":1742401080000,"open":80.905,"high":80.925,"low":80.883,"close":80.918,"volume":3.609999895095825},{"timestamp":1742401140000,"open":80.909,"high":80.938,"low":80.898,"close":80.937,"volume":3.2300000190734863},{"timestamp":1742401200000,"open":80.919,"high":80.927,"low":80.898,"close":80.926,"volume":2.2799999713897705},{"timestamp":1742401260000,"open":80.908,"high":80.928,"low":80.883,"close":80.899,"volume":3.4200000762939453},{"timestamp":1742401320000,"open":80.906,"high":80.915,"low":80.883,"close":80.904,"volume":3.2300000190734863},{"timestamp":1742401380000,"open":80.895,"high":80.898,"low":80.863,"close":80.863,"volume":1.7100000381469727},{"timestamp":1742401440000,"open":80.857,"high":80.857,"low":80.823,"close":80.856,"volume":2.2799999713897705},{"timestamp":1742401500000,"open":80.856,"high":80.917,"low":80.856,"close":80.894,"volume":3.609999895095825},{"timestamp":1742401560000,"open":80.884,"high":80.906,"low":80.884,"close":80.904,"volume":3.2300000190734863},{"timestamp":1742401620000,"open":80.924,"high":80.928,"low":80.899,"close":80.907,"volume":3.609999895095825},{"timestamp":1742401680000,"open":80.899,"high":80.939,"low":80.895,"close":80.923,"volume":3.609999895095825},{"timestamp":1742401740000,"open":80.913,"high":80.949,"low":80.876,"close":80.899,"volume":7.789999961853027}]