[{"timestamp":1742391000000,"open":78.404,"high":80.124,"low":78.404,"close":80.084,"volume":0.10649999976158142},{"timestamp":1742391120000,"open":80.084,"high":80.234,"low":79.814,"close":79.814,"volume":0.03959999978542328},{"timestamp":1742391180000,"open":79.954,"high":80.304,"low":79.814,"close":80.144,"volume":0.06689999997615814},{"timestamp":1742391240000,"open":80.144,"high":80.354,"low":80.144,"close":80.304,"volume":0.10559999942779541},{"timestamp":1742391300000,"open":80.564,"high":80.654,"low":80.304,"close":80.654,"volume":0.09239999949932098},{"timestamp":1742391360000,"open":80.714,"high":81.034,"low":80.714,"close":80.984,"volume":0.10920000076293945},{"timestamp":1742391420000,"open":81.044,"high":81.044,"low":80.334,"close":80.334,"volume":0.052799999713897705},{"timestamp":1742391480000,"open":80.854,"high":80.934,"low":80.854,"close":80.934,"volume":0.10559999942779541},{"timestamp":1742391540000,"open":80.974,"high":81.124,"low":80.934,"close":81.004,"volume":0.08009999990463257},{"timestamp":1742391600000,"open":81.004,"high":81.174,"low":81.004,"close":81.174,"volume":0.053700000047683716},{"timestamp":1742391660000,"open":81.174,"high":81.174,"low":80.894,"close":80.944,"volume":0.07919999957084656},{"timestamp":1742391720000,"open":80.944,"high":80.944,"low":80.724,"close":80.724,"volume":0.07500000298023224},{"timestamp":1742391780000,"open":80.724,"high":80.724,"low":80.304,"close":80.304,"volume":0.13199999928474426},{"timestamp":1742391840000,"open":80.294,"high":80.294,"low":80.294,"close":80.294,"volume":0.026399999856948853},{"timestamp":1742391960000,"open":80.524,"high":80.524,"low":80.524,"close":80.524,"volume":0.0008999999845400453},{"timestamp":1742392020000,"open":80.534,"high":80.764,"low":80.534,"close":80.534,"volume":0.06599999964237213},{"timestamp":1742392080000,"open":80.484,"high":80.484,"low":80.364,"close":80.364,"volume":0.10559999942779541},{"timestamp":1742392140000,"open":80.534,"high":80.534,"low":80.534,"close":80.534,"volume":0.0008999999845400453},{"timestamp":1742392200000,"open":80.534,"high":80.604,"low":80.534,"close":80.534,"volume":0.061799999326467514},{"timestamp":1742392260000,"open":80.534,"high":80.644,"low":80.524,"close":80.524,"volume":0.07500000298023224},{"timestamp":1742392320000,"open":80.414,"high":80.424,"low":80.414,"close":80.414,"volume":0.1023000031709671},{"timestamp":1742392380000,"open":80.414,"high":80.414,"low":80.284,"close":80.284,"volume":0.06599999964237213},{"timestamp":1742392440000,"open":80.284,"high":80.284,"low":80.284,"close":80.284,"volume":0.03959999978542328},{"timestamp":1742392500000,"open":80.284,"high":80.374,"low":80.284,"close":80.374,"volume":0.07919999957084656},{"timestamp":1742392620000,"open":80.374,"high":80.374,"low":80.194,"close":80.194,"volume":0.052799999713897705},{"timestamp":1742392680000,"open":80.194,"high":80.194,"low":80.154,"close":80.154,"volume":0.06599999964237213},{"timestamp":1742392740000,"open":80.114,"high":80.114,"low":80.034,"close":80.034,"volume":0.03959999978542328},{"timestamp":1742392860000,"open":80.164,"high":80.164,"low":80.044,"close":80.044,"volume":0.052799999713897705},{"timestamp":1742392920000,"open":80.284,"high":80.284,"low":80.234,"close":80.234,"volume":0.07919999957084656},{"timestamp":1742393040000,"open":80.174,"high":80.174,"low":80.124,"close":80.124,"volume":0.052799999713897705},{"timestamp":1742393100000,"open":80.124,"high":80.214,"low":80.124,"close":80.214,"volume":0.06689999997615814},{"timestamp":1742393160000,"open":80.214,"high":80.214,"low":80.214,"close":80.214,"volume":0.013199999928474426},{"timestamp":1742393220000,"open":80.214,"high":80.214,"low":80.214,"close":80.214,"volume":0.026399999856948853},{"timestamp":1742393340000,"open":80.264,"high":80.314,"low":80.214,"close":80.314,"volume":0.06689999997615814},{"timestamp":1742393400000,"open":80.314,"high":80.314,"low":80.314,"close":80.314,"volume":0.026399999856948853},{"timestamp":1742393460000,"open":80.314,"high":80.404,"low":80.264,"close":80.384,"volume":0.07919999957084656},{"timestamp":1742393520000,"open":80.384,"high":80.384,"low":80.204,"close":80.204,"volume":0.17159999907016754},{"timestamp":1742393580000,"open":80.204,"high":80.204,"low":80.204,"close":80.204,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":80.204,"high":80.314,"low":80.204,"close":80.314,"volume":0.053700000047683716},{"timestamp":1742393700000,"open":80.324,"high":80.474,"low":80.324,"close":80.474,"volume":0.09239999949932098},{"timestamp":1742393760000,"open":80.484,"high":80.484,"low":80.324,"close":80.324,"volume":0.08489999920129776},{"timestamp":1742393820000,"open":80.324,"high":80.324,"low":80.324,"close":80.324,"volume":0.013199999928474426},{"timestamp":1742393880000,"open":80.374,"high":80.374,"low":80.374,"close":80.374,"volume":0.052799999713897705},{"timestamp":1742393940000,"open":80.374,"high":80.374,"low":80.374,"close":80.374,"volume":0.03959999978542328},{"timestamp":1742394000000,"open":80.374,"high":80.374,"low":80.374,"close":80.374,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":80.404,"high":80.404,"low":80.374,"close":80.374,"volume":0.014100000262260437},{"timestamp":1742394120000,"open":80.384,"high":80.384,"low":80.374,"close":80.374,"volume":0.026399999856948853},{"timestamp":1742394180000,"open":80.344,"high":80.344,"low":80.344,"close":80.344,"volume":0.052799999713897705},{"timestamp":1742394240000,"open":80.344,"high":80.344,"low":80.334,"close":80.334,"volume":0.052799999713897705},{"timestamp":1742394300000,"open":80.334,"high":80.334,"low":80.334,"close":80.334,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":80.334,"high":80.334,"low":80.334,"close":80.334,"volume":0.026399999856948853},{"timestamp":1742394420000,"open":80.294,"high":80.294,"low":80.134,"close":80.134,"volume":0.1589999943971634},{"timestamp":1742394480000,"open":80.134,"high":80.204,"low":80.134,"close":80.204,"volume":0.06599999964237213},{"timestamp":1742394540000,"open":80.224,"high":80.224,"low":80.224,"close":80.224,"volume":0.013199999928474426},{"timestamp":1742394600000,"open":80.224,"high":80.224,"low":80.154,"close":80.154,"volume":0.03959999978542328},{"timestamp":1742394660000,"open":80.174,"high":80.184,"low":80.174,"close":80.174,"volume":0.093299999833107},{"timestamp":1742394720000,"open":80.134,"high":80.134,"low":80.134,"close":80.134,"volume":0.013199999928474426},{"timestamp":1742394780000,"open":80.144,"high":80.144,"low":80.144,"close":80.144,"volume":0.0008999999845400453},{"timestamp":1742394840000,"open":80.144,"high":80.194,"low":80.144,"close":80.194,"volume":0.03959999978542328},{"timestamp":1742394900000,"open":80.224,"high":80.244,"low":80.224,"close":80.244,"volume":0.052799999713897705},{"timestamp":1742394960000,"open":80.244,"high":80.244,"low":80.184,"close":80.184,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":80.184,"high":80.184,"low":80.174,"close":80.174,"volume":0.06599999964237213},{"timestamp":1742395080000,"open":80.304,"high":80.304,"low":80.304,"close":80.304,"volume":0.014100000262260437},{"timestamp":1742395140000,"open":80.304,"high":80.304,"low":80.234,"close":80.264,"volume":0.052799999713897705},{"timestamp":1742395200000,"open":80.234,"high":80.234,"low":80.234,"close":80.234,"volume":0.03959999978542328},{"timestamp":1742395260000,"open":80.244,"high":80.314,"low":80.244,"close":80.254,"volume":0.052799999713897705},{"timestamp":1742395380000,"open":80.274,"high":80.404,"low":80.274,"close":80.404,"volume":0.094200000166893},{"timestamp":1742395440000,"open":80.384,"high":80.384,"low":80.384,"close":80.384,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":80.384,"high":80.384,"low":80.384,"close":80.384,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":80.334,"high":80.334,"low":80.334,"close":80.334,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":80.384,"high":80.414,"low":80.384,"close":80.414,"volume":0.03959999978542328},{"timestamp":1742395680000,"open":80.414,"high":80.414,"low":80.414,"close":80.414,"volume":0.013199999928474426},{"timestamp":1742395740000,"open":80.414,"high":80.414,"low":80.334,"close":80.334,"volume":0.10559999942779541},{"timestamp":1742395800000,"open":80.334,"high":80.334,"low":80.334,"close":80.334,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":80.354,"high":80.354,"low":80.354,"close":80.354,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":80.354,"high":80.354,"low":80.344,"close":80.344,"volume":0.04859999939799309},{"timestamp":1742395980000,"open":80.344,"high":80.344,"low":80.344,"close":80.344,"volume":0.026399999856948853},{"timestamp":1742396040000,"open":80.334,"high":80.354,"low":80.334,"close":80.334,"volume":0.0494999997317791},{"timestamp":1742396100000,"open":80.334,"high":80.334,"low":80.334,"close":80.334,"volume":0.03959999978542328},{"timestamp":1742396160000,"open":80.344,"high":80.344,"low":80.344,"close":80.344,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":80.354,"high":80.354,"low":80.354,"close":80.354,"volume":0.013199999928474426},{"timestamp":1742396280000,"open":80.354,"high":80.354,"low":80.334,"close":80.334,"volume":0.03959999978542328},{"timestamp":1742396400000,"open":80.344,"high":80.364,"low":80.344,"close":80.364,"volume":0.06780000030994415},{"timestamp":1742396460000,"open":80.364,"high":80.364,"low":80.364,"close":80.364,"volume":0.026399999856948853},{"timestamp":1742396520000,"open":80.364,"high":80.384,"low":80.364,"close":80.384,"volume":0.15839999914169312},{"timestamp":1742396580000,"open":80.404,"high":80.404,"low":80.404,"close":80.404,"volume":0.03959999978542328},{"timestamp":1742396640000,"open":80.414,"high":80.414,"low":80.284,"close":80.314,"volume":0.09239999949932098},{"timestamp":1742396700000,"open":80.314,"high":80.344,"low":80.224,"close":80.224,"volume":0.06599999964237213},{"timestamp":1742396820000,"open":80.224,"high":80.224,"low":80.224,"close":80.224,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":80.224,"high":80.224,"low":80.224,"close":80.224,"volume":0.013199999928474426},{"timestamp":1742396940000,"open":80.294,"high":80.324,"low":80.294,"close":80.324,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":80.334,"high":80.374,"low":80.334,"close":80.374,"volume":0.052799999713897705},{"timestamp":1742397060000,"open":80.384,"high":80.384,"low":80.384,"close":80.384,"volume":0.014100000262260437},{"timestamp":1742397120000,"open":80.334,"high":80.364,"low":80.324,"close":80.324,"volume":0.061799999326467514},{"timestamp":1742397180000,"open":80.324,"high":80.324,"low":80.324,"close":80.324,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":80.324,"high":80.324,"low":80.324,"close":80.324,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":80.324,"high":80.324,"low":80.324,"close":80.324,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":80.254,"high":80.254,"low":80.254,"close":80.254,"volume":0.013199999928474426},{"timestamp":1742397480000,"open":80.254,"high":80.274,"low":80.254,"close":80.274,"volume":0.052799999713897705},{"timestamp":1742397540000,"open":80.274,"high":80.274,"low":80.274,"close":80.274,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":80.284,"high":80.294,"low":80.284,"close":80.294,"volume":0.03959999978542328},{"timestamp":1742397720000,"open":80.304,"high":80.334,"low":80.294,"close":80.324,"volume":0.09239999949932098},{"timestamp":1742397780000,"open":80.324,"high":80.324,"low":80.244,"close":80.254,"volume":0.10559999942779541},{"timestamp":1742397840000,"open":80.254,"high":80.254,"low":80.194,"close":80.194,"volume":0.04439999908208847},{"timestamp":1742397900000,"open":80.184,"high":80.194,"low":80.154,"close":80.194,"volume":0.07919999957084656},{"timestamp":1742397960000,"open":80.194,"high":80.214,"low":80.194,"close":80.214,"volume":0.03959999978542328},{"timestamp":1742398020000,"open":80.234,"high":80.234,"low":80.214,"close":80.214,"volume":0.014100000262260437},{"timestamp":1742398080000,"open":80.174,"high":80.174,"low":80.174,"close":80.174,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":80.214,"high":80.244,"low":80.174,"close":80.184,"volume":0.07919999957084656},{"timestamp":1742398200000,"open":80.194,"high":80.224,"low":80.194,"close":80.194,"volume":0.04050000011920929},{"timestamp":1742398260000,"open":80.194,"high":80.244,"low":80.194,"close":80.244,"volume":0.014100000262260437},{"timestamp":1742398320000,"open":80.264,"high":80.274,"low":80.214,"close":80.224,"volume":0.13199999928474426},{"timestamp":1742398380000,"open":80.224,"high":80.234,"low":80.224,"close":80.234,"volume":0.03959999978542328},{"timestamp":1742398440000,"open":80.234,"high":80.234,"low":80.174,"close":80.174,"volume":0.13199999928474426},{"timestamp":1742398500000,"open":80.164,"high":80.164,"low":80.164,"close":80.164,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":80.164,"high":80.194,"low":80.164,"close":80.194,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":80.194,"high":80.254,"low":80.194,"close":80.234,"volume":0.12780000269412994},{"timestamp":1742398680000,"open":80.254,"high":80.254,"low":80.254,"close":80.254,"volume":0.026399999856948853},{"timestamp":1742398740000,"open":80.264,"high":80.264,"low":80.264,"close":80.264,"volume":0.013199999928474426},{"timestamp":1742398800000,"open":80.254,"high":80.254,"low":80.254,"close":80.254,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":80.264,"high":80.264,"low":80.264,"close":80.264,"volume":0.013199999928474426},{"timestamp":1742398980000,"open":80.264,"high":80.264,"low":80.234,"close":80.234,"volume":0.06599999964237213},{"timestamp":1742399040000,"open":80.204,"high":80.204,"low":80.184,"close":80.184,"volume":0.08820000290870667},{"timestamp":1742399100000,"open":80.184,"high":80.204,"low":80.184,"close":80.204,"volume":0.03959999978542328},{"timestamp":1742399160000,"open":80.204,"high":80.204,"low":80.184,"close":80.184,"volume":0.07500000298023224},{"timestamp":1742399220000,"open":80.194,"high":80.224,"low":80.194,"close":80.204,"volume":0.09510000050067902},{"timestamp":1742399280000,"open":80.204,"high":80.224,"low":80.204,"close":80.214,"volume":0.09239999949932098},{"timestamp":1742399340000,"open":80.214,"high":80.224,"low":80.214,"close":80.224,"volume":0.053700000047683716},{"timestamp":1742399400000,"open":80.234,"high":80.244,"low":80.234,"close":80.244,"volume":0.09239999949932098},{"timestamp":1742399460000,"open":80.244,"high":80.244,"low":80.214,"close":80.214,"volume":0.052799999713897705},{"timestamp":1742399520000,"open":80.224,"high":80.284,"low":80.224,"close":80.284,"volume":0.10740000009536743},{"timestamp":1742399580000,"open":80.284,"high":80.284,"low":80.284,"close":80.284,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":80.294,"high":80.304,"low":80.244,"close":80.244,"volume":0.09000000357627869},{"timestamp":1742399700000,"open":80.244,"high":80.244,"low":80.164,"close":80.174,"volume":0.11460000276565552},{"timestamp":1742399760000,"open":80.174,"high":80.174,"low":79.984,"close":79.984,"volume":0.2522999942302704},{"timestamp":1742399820000,"open":79.984,"high":79.984,"low":79.824,"close":79.824,"volume":0.08820000290870667},{"timestamp":1742399880000,"open":79.764,"high":80.004,"low":79.764,"close":79.954,"volume":0.2393999993801117},{"timestamp":1742399940000,"open":79.924,"high":79.924,"low":79.884,"close":79.894,"volume":0.052799999713897705},{"timestamp":1742400000000,"open":79.954,"high":80.074,"low":79.954,"close":79.984,"volume":0.1437000036239624},{"timestamp":1742400060000,"open":79.984,"high":79.984,"low":79.934,"close":79.934,"volume":0.026399999856948853},{"timestamp":1742400120000,"open":79.944,"high":79.944,"low":79.944,"close":79.944,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":79.944,"high":79.954,"low":79.944,"close":79.944,"volume":0.027300000190734863},{"timestamp":1742400240000,"open":79.944,"high":79.974,"low":79.924,"close":79.934,"volume":0.1542000025510788},{"timestamp":1742400300000,"open":79.924,"high":79.974,"low":79.924,"close":79.974,"volume":0.1023000031709671},{"timestamp":1742400360000,"open":79.974,"high":80.034,"low":79.974,"close":80.014,"volume":0.09239999949932098},{"timestamp":1742400420000,"open":80.034,"high":80.074,"low":80.014,"close":80.074,"volume":0.07919999957084656},{"timestamp":1742400480000,"open":80.094,"high":80.184,"low":80.094,"close":80.184,"volume":0.10559999942779541},{"timestamp":1742400540000,"open":80.184,"high":80.234,"low":80.164,"close":80.234,"volume":0.11969999969005585},{"timestamp":1742400600000,"open":80.244,"high":80.274,"low":80.244,"close":80.274,"volume":0.06689999997615814},{"timestamp":1742400660000,"open":80.234,"high":80.254,"low":80.184,"close":80.184,"volume":0.10140000283718109},{"timestamp":1742400720000,"open":80.154,"high":80.164,"low":80.154,"close":80.164,"volume":0.053700000047683716},{"timestamp":1742400780000,"open":80.164,"high":80.164,"low":80.104,"close":80.114,"volume":0.08910000324249268},{"timestamp":1742400840000,"open":80.124,"high":80.124,"low":80.054,"close":80.054,"volume":0.07919999957084656},{"timestamp":1742400900000,"open":80.044,"high":80.044,"low":79.994,"close":80.034,"volume":0.13199999928474426},{"timestamp":1742400960000,"open":80.074,"high":80.074,"low":80.074,"close":80.074,"volume":0.013199999928474426},{"timestamp":1742401020000,"open":80.074,"high":80.074,"low":80.064,"close":80.064,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":80.064,"high":80.064,"low":80.064,"close":80.064,"volume":0.013199999928474426},{"timestamp":1742401140000,"open":80.064,"high":80.064,"low":80.044,"close":80.044,"volume":0.052799999713897705},{"timestamp":1742401200000,"open":80.044,"high":80.044,"low":80.034,"close":80.034,"volume":0.022199999541044235},{"timestamp":1742401320000,"open":80.034,"high":80.034,"low":80.014,"close":80.024,"volume":0.052799999713897705},{"timestamp":1742401380000,"open":80.024,"high":80.074,"low":80.024,"close":80.044,"volume":0.10140000283718109},{"timestamp":1742401440000,"open":80.054,"high":80.064,"low":80.054,"close":80.064,"volume":0.04050000011920929},{"timestamp":1742401500000,"open":80.064,"high":80.074,"low":80.034,"close":80.074,"volume":0.061799999326467514},{"timestamp":1742401560000,"open":80.054,"high":80.054,"low":80.044,"close":80.044,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":80.044,"high":80.044,"low":80.044,"close":80.044,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":80.034,"high":80.034,"low":80.004,"close":80.004,"volume":0.052799999713897705},{"timestamp":1742401800000,"open":80.024,"high":80.044,"low":80.024,"close":80.044,"volume":0.03959999978542328},{"timestamp":1742401860000,"open":80.054,"high":80.054,"low":80.004,"close":80.004,"volume":0.052799999713897705},{"timestamp":1742401920000,"open":80.004,"high":80.004,"low":79.974,"close":79.974,"volume":0.03959999978542328},{"timestamp":1742401980000,"open":79.974,"high":79.974,"low":79.974,"close":79.974,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":79.984,"high":80.024,"low":79.984,"close":80.024,"volume":0.07919999957084656},{"timestamp":1742402100000,"open":80.034,"high":80.074,"low":80.034,"close":80.074,"volume":0.11969999969005585},{"timestamp":1742402160000,"open":80.054,"high":80.054,"low":80.004,"close":80.014,"volume":0.06599999964237213},{"timestamp":1742402220000,"open":79.984,"high":80.004,"low":79.984,"close":80.004,"volume":0.07919999957084656},{"timestamp":1742402280000,"open":80.024,"high":80.024,"low":80.024,"close":80.024,"volume":0.014100000262260437},{"timestamp":1742402340000,"open":80.044,"high":80.074,"low":80.024,"close":80.074,"volume":0.09239999949932098},{"timestamp":1742402460000,"open":80.114,"high":80.114,"low":80.104,"close":80.104,"volume":0.10649999976158142},{"timestamp":1742402520000,"open":80.104,"high":80.104,"low":80.104,"close":80.104,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":80.104,"high":80.104,"low":80.084,"close":80.084,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":80.064,"high":80.094,"low":80.044,"close":80.094,"volume":0.07919999957084656},{"timestamp":1742402700000,"open":80.084,"high":80.134,"low":80.084,"close":80.134,"volume":0.052799999713897705},{"timestamp":1742402760000,"open":80.134,"high":80.134,"low":80.134,"close":80.134,"volume":0.06599999964237213},{"timestamp":1742402820000,"open":80.134,"high":80.134,"low":80.134,"close":80.134,"volume":0.052799999713897705},{"timestamp":1742402880000,"open":80.144,"high":80.144,"low":80.124,"close":80.124,"volume":0.09239999949932098},{"timestamp":1742402940000,"open":80.134,"high":80.134,"low":80.124,"close":80.124,"volume":0.026399999856948853},{"timestamp":1742403060000,"open":80.124,"high":80.124,"low":80.064,"close":80.064,"volume":0.07500000298023224},{"timestamp":1742403120000,"open":80.034,"high":80.034,"low":80.014,"close":80.014,"volume":0.07919999957084656},{"timestamp":1742403180000,"open":80.014,"high":80.014,"low":80.014,"close":80.014,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":80.024,"high":80.034,"low":80.024,"close":80.034,"volume":0.04050000011920929},{"timestamp":1742403360000,"open":80.024,"high":80.024,"low":80.004,"close":80.004,"volume":0.03959999978542328},{"timestamp":1742403420000,"open":79.974,"high":79.994,"low":79.944,"close":79.994,"volume":0.07919999957084656},{"timestamp":1742403480000,"open":79.954,"high":79.984,"low":79.954,"close":79.984,"volume":0.026399999856948853},{"timestamp":1742403540000,"open":79.984,"high":80.024,"low":79.984,"close":80.024,"volume":0.10559999942779541},{"timestamp":1742403600000,"open":80.024,"high":80.024,"low":80.014,"close":80.014,"volume":0.026399999856948853},{"timestamp":1742403660000,"open":80.014,"high":80.014,"low":79.994,"close":79.994,"volume":0.11460000276565552},{"timestamp":1742403720000,"open":79.954,"high":79.964,"low":79.944,"close":79.944,"volume":0.06689999997615814},{"timestamp":1742403780000,"open":79.944,"high":79.944,"low":79.894,"close":79.894,"volume":0.026399999856948853},{"timestamp":1742403840000,"open":79.894,"high":79.904,"low":79.884,"close":79.904,"volume":0.052799999713897705},{"timestamp":1742403900000,"open":79.904,"high":79.904,"low":79.884,"close":79.884,"volume":0.026399999856948853},{"timestamp":1742403960000,"open":79.884,"high":79.884,"low":79.834,"close":79.874,"volume":0.07590000331401825},{"timestamp":1742404020000,"open":79.884,"high":79.884,"low":79.874,"close":79.874,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":79.874,"high":79.874,"low":79.814,"close":79.814,"volume":0.061799999326467514},{"timestamp":1742404140000,"open":79.824,"high":79.884,"low":79.824,"close":79.864,"volume":0.06689999997615814},{"timestamp":1742404200000,"open":79.864,"high":79.864,"low":79.864,"close":79.864,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":79.864,"high":79.894,"low":79.864,"close":79.884,"volume":0.10559999942779541},{"timestamp":1742404320000,"open":79.894,"high":79.904,"low":79.814,"close":79.814,"volume":0.22020000219345093},{"timestamp":1742404380000,"open":79.834,"high":79.844,"low":79.834,"close":79.844,"volume":0.07919999957084656},{"timestamp":1742404440000,"open":79.844,"high":79.844,"low":79.834,"close":79.844,"volume":0.07919999957084656},{"timestamp":1742404500000,"open":79.814,"high":79.814,"low":79.814,"close":79.814,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":79.794,"high":79.794,"low":79.764,"close":79.764,"volume":0.11460000276565552},{"timestamp":1742404620000,"open":79.774,"high":79.804,"low":79.774,"close":79.804,"volume":0.053700000047683716},{"timestamp":1742404680000,"open":79.794,"high":79.794,"low":79.794,"close":79.794,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":79.804,"high":79.824,"low":79.804,"close":79.804,"volume":0.052799999713897705},{"timestamp":1742404800000,"open":79.804,"high":79.804,"low":79.794,"close":79.794,"volume":0.06599999964237213},{"timestamp":1742404860000,"open":79.804,"high":79.814,"low":79.804,"close":79.804,"volume":0.07590000331401825},{"timestamp":1742404920000,"open":79.814,"high":79.814,"low":79.804,"close":79.804,"volume":0.027300000190734863},{"timestamp":1742404980000,"open":79.804,"high":79.804,"low":79.774,"close":79.774,"volume":0.061799999326467514},{"timestamp":1742405040000,"open":79.764,"high":79.824,"low":79.764,"close":79.824,"volume":0.03959999978542328},{"timestamp":1742405100000,"open":79.814,"high":79.844,"low":79.814,"close":79.844,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":79.844,"high":79.864,"low":79.844,"close":79.844,"volume":0.027300000190734863},{"timestamp":1742405340000,"open":79.844,"high":79.844,"low":79.824,"close":79.824,"volume":0.022199999541044235},{"timestamp":1742405400000,"open":79.824,"high":79.824,"low":79.804,"close":79.804,"volume":0.03959999978542328},{"timestamp":1742405520000,"open":79.804,"high":79.804,"low":79.804,"close":79.804,"volume":0.013199999928474426},{"timestamp":1742405580000,"open":79.814,"high":79.824,"low":79.804,"close":79.804,"volume":0.093299999833107},{"timestamp":1742405640000,"open":79.804,"high":79.804,"low":79.774,"close":79.784,"volume":0.06599999964237213},{"timestamp":1742405700000,"open":79.784,"high":79.804,"low":79.784,"close":79.804,"volume":0.06689999997615814},{"timestamp":1742405760000,"open":79.814,"high":79.814,"low":79.794,"close":79.804,"volume":0.12060000002384186},{"timestamp":1742405820000,"open":79.814,"high":79.844,"low":79.814,"close":79.844,"volume":0.093299999833107},{"timestamp":1742405880000,"open":79.854,"high":79.854,"low":79.854,"close":79.854,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":79.854,"high":79.894,"low":79.854,"close":79.894,"volume":0.06599999964237213},{"timestamp":1742406000000,"open":79.884,"high":79.884,"low":79.874,"close":79.874,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":79.844,"high":79.844,"low":79.834,"close":79.834,"volume":0.06599999964237213},{"timestamp":1742406120000,"open":79.854,"high":79.854,"low":79.854,"close":79.854,"volume":0.013199999928474426},{"timestamp":1742406180000,"open":79.854,"high":79.854,"low":79.854,"close":79.854,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":79.854,"high":79.854,"low":79.754,"close":79.754,"volume":0.1589999943971634},{"timestamp":1742406300000,"open":79.774,"high":79.774,"low":79.734,"close":79.734,"volume":0.11969999969005585},{"timestamp":1742406360000,"open":79.724,"high":79.724,"low":79.704,"close":79.704,"volume":0.06599999964237213},{"timestamp":1742406420000,"open":79.704,"high":79.704,"low":79.694,"close":79.704,"volume":0.06599999964237213},{"timestamp":1742406480000,"open":79.704,"high":79.704,"low":79.644,"close":79.644,"volume":0.11940000206232071},{"timestamp":1742406540000,"open":79.644,"high":79.644,"low":79.624,"close":79.624,"volume":0.04859999939799309},{"timestamp":1742406600000,"open":79.624,"high":79.634,"low":79.624,"close":79.634,"volume":0.03959999978542328},{"timestamp":1742406660000,"open":79.654,"high":79.654,"low":79.634,"close":79.654,"volume":0.06599999964237213},{"timestamp":1742406720000,"open":79.674,"high":79.674,"low":79.654,"close":79.654,"volume":0.026399999856948853},{"timestamp":1742406780000,"open":79.634,"high":79.634,"low":79.614,"close":79.614,"volume":0.08820000290870667},{"timestamp":1742406840000,"open":79.614,"high":79.654,"low":79.614,"close":79.654,"volume":0.03959999978542328},{"timestamp":1742406960000,"open":79.664,"high":79.664,"low":79.654,"close":79.654,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":79.644,"high":79.704,"low":79.644,"close":79.664,"volume":0.17249999940395355},{"timestamp":1742407080000,"open":79.654,"high":79.654,"low":79.654,"close":79.654,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":79.654,"high":79.654,"low":79.554,"close":79.554,"volume":0.11879999935626984},{"timestamp":1742407200000,"open":79.554,"high":79.674,"low":79.254,"close":79.674,"volume":0.2939999997615814},{"timestamp":1742407260000,"open":79.674,"high":79.704,"low":79.674,"close":79.694,"volume":0.0414000004529953},{"timestamp":1742407320000,"open":79.754,"high":79.784,"low":79.704,"close":79.784,"volume":0.04050000011920929},{"timestamp":1742407380000,"open":79.814,"high":79.864,"low":79.784,"close":79.804,"volume":0.20069999992847443},{"timestamp":1742407440000,"open":79.804,"high":79.804,"low":79.744,"close":79.744,"volume":0.1103999987244606},{"timestamp":1742407500000,"open":79.744,"high":79.744,"low":79.644,"close":79.644,"volume":0.061799999326467514},{"timestamp":1742407560000,"open":79.694,"high":79.694,"low":79.654,"close":79.664,"volume":0.04050000011920929},{"timestamp":1742407620000,"open":79.694,"high":79.704,"low":79.694,"close":79.694,"volume":0.027300000190734863},{"timestamp":1742407680000,"open":79.704,"high":79.704,"low":79.704,"close":79.704,"volume":0.013199999928474426},{"timestamp":1742407740000,"open":79.704,"high":79.704,"low":79.634,"close":79.644,"volume":0.259799987077713},{"timestamp":1742407800000,"open":79.644,"high":79.694,"low":79.644,"close":79.694,"volume":0.053700000047683716},{"timestamp":1742407860000,"open":79.694,"high":79.784,"low":79.694,"close":79.694,"volume":0.16590000689029694},{"timestamp":1742407920000,"open":79.694,"high":79.694,"low":79.604,"close":79.664,"volume":0.08910000324249268},{"timestamp":1742407980000,"open":79.664,"high":79.664,"low":79.664,"close":79.664,"volume":0.013199999928474426},{"timestamp":1742408040000,"open":79.684,"high":79.694,"low":79.684,"close":79.694,"volume":0.0017999999690800905},{"timestamp":1742408100000,"open":79.694,"high":79.694,"low":79.674,"close":79.694,"volume":0.06689999997615814},{"timestamp":1742408160000,"open":79.714,"high":79.714,"low":79.694,"close":79.694,"volume":0.03959999978542328},{"timestamp":1742408280000,"open":79.694,"high":79.694,"low":79.694,"close":79.694,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":79.734,"high":79.784,"low":79.684,"close":79.684,"volume":0.093299999833107},{"timestamp":1742408400000,"open":79.684,"high":79.714,"low":79.674,"close":79.674,"volume":0.03629999980330467},{"timestamp":1742408460000,"open":79.654,"high":79.684,"low":79.654,"close":79.654,"volume":0.07500000298023224},{"timestamp":1742408520000,"open":79.744,"high":79.744,"low":79.744,"close":79.744,"volume":0.0008999999845400453},{"timestamp":1742408580000,"open":79.724,"high":79.724,"low":79.714,"close":79.714,"volume":0.03959999978542328},{"timestamp":1742408640000,"open":79.704,"high":79.704,"low":79.634,"close":79.654,"volume":0.06689999997615814},{"timestamp":1742408700000,"open":79.654,"high":79.654,"low":79.604,"close":79.624,"volume":0.07500000298023224},{"timestamp":1742408760000,"open":79.604,"high":79.604,"low":79.534,"close":79.534,"volume":0.12780000269412994},{"timestamp":1742408820000,"open":79.534,"high":79.564,"low":79.454,"close":79.454,"volume":0.12870000302791595},{"timestamp":1742408880000,"open":79.404,"high":79.434,"low":79.404,"close":79.404,"volume":0.09239999949932098},{"timestamp":1742408940000,"open":79.454,"high":79.454,"low":79.454,"close":79.454,"volume":0.026399999856948853},{"timestamp":1742409000000,"open":79.464,"high":79.464,"low":79.464,"close":79.464,"volume":0.0008999999845400453},{"timestamp":1742409060000,"open":79.524,"high":79.604,"low":79.524,"close":79.594,"volume":0.08190000057220459},{"timestamp":1742409120000,"open":79.604,"high":79.694,"low":79.604,"close":79.664,"volume":0.04320000112056732},{"timestamp":1742409180000,"open":79.664,"high":79.734,"low":79.454,"close":79.454,"volume":0.2777999937534332},{"timestamp":1742409240000,"open":79.454,"high":79.544,"low":79.354,"close":79.514,"volume":0.0908999964594841},{"timestamp":1742409300000,"open":79.534,"high":79.594,"low":79.534,"close":79.594,"volume":0.01590000092983246},{"timestamp":1742409360000,"open":79.604,"high":79.654,"low":79.604,"close":79.604,"volume":0.11640000343322754},{"timestamp":1742409420000,"open":79.604,"high":79.604,"low":79.604,"close":79.604,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":79.604,"high":79.604,"low":79.434,"close":79.434,"volume":0.15479999780654907},{"timestamp":1742409540000,"open":79.464,"high":79.474,"low":79.394,"close":79.424,"volume":0.08910000324249268},{"timestamp":1742409600000,"open":79.424,"high":79.484,"low":79.394,"close":79.394,"volume":0.1428000032901764},{"timestamp":1742409660000,"open":79.394,"high":79.594,"low":79.394,"close":79.594,"volume":0.09690000116825104},{"timestamp":1742409720000,"open":79.594,"high":79.674,"low":79.514,"close":79.584,"volume":0.2012999951839447},{"timestamp":1742409780000,"open":79.574,"high":79.674,"low":79.574,"close":79.654,"volume":0.05550000071525574},{"timestamp":1742409840000,"open":79.694,"high":79.764,"low":79.694,"close":79.704,"volume":0.05730000138282776},{"timestamp":1742409900000,"open":79.704,"high":79.704,"low":79.664,"close":79.664,"volume":0.0575999990105629},{"timestamp":1742409960000,"open":79.664,"high":79.664,"low":79.574,"close":79.574,"volume":0.05849999934434891},{"timestamp":1742410020000,"open":79.574,"high":79.644,"low":79.574,"close":79.644,"volume":0.026399999856948853},{"timestamp":1742410080000,"open":79.694,"high":79.764,"low":79.654,"close":79.764,"volume":0.06870000064373016},{"timestamp":1742410140000,"open":79.774,"high":79.834,"low":79.764,"close":79.764,"volume":0.16920000314712524},{"timestamp":1742410200000,"open":79.794,"high":79.824,"low":79.794,"close":79.804,"volume":0.05460000038146973},{"timestamp":1742410260000,"open":79.774,"high":79.814,"low":79.774,"close":79.804,"volume":0.053700000047683716},{"timestamp":1742410320000,"open":79.824,"high":79.874,"low":79.804,"close":79.874,"volume":0.15449999272823334},{"timestamp":1742410380000,"open":79.874,"high":79.924,"low":79.844,"close":79.884,"volume":0.19050000607967377},{"timestamp":1742410440000,"open":79.884,"high":79.884,"low":79.774,"close":79.774,"volume":0.11100000143051147},{"timestamp":1742410500000,"open":79.774,"high":79.854,"low":79.774,"close":79.854,"volume":0.0414000004529953},{"timestamp":1742410560000,"open":79.864,"high":79.934,"low":79.864,"close":79.934,"volume":0.027300000190734863},{"timestamp":1742410620000,"open":79.954,"high":80.004,"low":79.954,"close":79.954,"volume":0.06870000064373016},{"timestamp":1742410680000,"open":79.954,"high":79.954,"low":79.954,"close":79.954,"volume":0.013199999928474426},{"timestamp":1742410740000,"open":79.944,"high":79.944,"low":79.904,"close":79.904,"volume":0.022199999541044235},{"timestamp":1742410800000,"open":79.904,"high":79.974,"low":79.904,"close":79.964,"volume":0.10649999976158142},{"timestamp":1742410860000,"open":79.964,"high":79.964,"low":79.894,"close":79.894,"volume":0.022199999541044235},{"timestamp":1742410920000,"open":79.854,"high":79.904,"low":79.854,"close":79.904,"volume":0.07919999957084656},{"timestamp":1742410980000,"open":79.934,"high":79.934,"low":79.924,"close":79.924,"volume":0.08399999886751175},{"timestamp":1742411040000,"open":79.924,"high":79.924,"low":79.884,"close":79.904,"volume":0.12030000239610672},{"timestamp":1742411100000,"open":79.914,"high":80.034,"low":79.914,"close":80.034,"volume":0.11909999698400497},{"timestamp":1742411160000,"open":80.034,"high":80.034,"low":80.034,"close":80.034,"volume":0.026399999856948853},{"timestamp":1742411220000,"open":80.044,"high":80.144,"low":80.044,"close":80.134,"volume":0.1703999936580658},{"timestamp":1742411280000,"open":80.144,"high":80.204,"low":80.144,"close":80.204,"volume":0.10649999976158142},{"timestamp":1742411340000,"open":80.204,"high":80.274,"low":80.164,"close":80.274,"volume":0.22679999470710754},{"timestamp":1742411400000,"open":80.274,"high":80.334,"low":80.274,"close":80.324,"volume":0.10830000042915344},{"timestamp":1742411460000,"open":80.324,"high":80.334,"low":80.254,"close":80.254,"volume":0.13770000636577606},{"timestamp":1742411520000,"open":80.254,"high":80.274,"low":80.204,"close":80.224,"volume":0.12540000677108765},{"timestamp":1742411580000,"open":80.204,"high":80.224,"low":80.204,"close":80.214,"volume":0.093299999833107},{"timestamp":1742411640000,"open":80.254,"high":80.264,"low":80.204,"close":80.224,"volume":0.08489999920129776},{"timestamp":1742411700000,"open":80.234,"high":80.254,"low":80.204,"close":80.214,"volume":0.1437000036239624},{"timestamp":1742411760000,"open":80.214,"high":80.214,"low":80.094,"close":80.094,"volume":0.1518000066280365},{"timestamp":1742411820000,"open":80.064,"high":80.094,"low":80.054,"close":80.084,"volume":0.27059999108314514},{"timestamp":1742411880000,"open":80.114,"high":80.134,"low":80.084,"close":80.094,"volume":0.14880000054836273},{"timestamp":1742411940000,"open":80.094,"high":80.114,"low":80.084,"close":80.084,"volume":0.1469999998807907},{"timestamp":1742412000000,"open":80.074,"high":80.074,"low":79.994,"close":79.994,"volume":0.1542000025510788},{"timestamp":1742412060000,"open":79.994,"high":80.054,"low":79.994,"close":80.034,"volume":0.07680000364780426},{"timestamp":1742412120000,"open":80.074,"high":80.074,"low":80.044,"close":80.064,"volume":0.22470000386238098},{"timestamp":1742412180000,"open":80.074,"high":80.074,"low":80.034,"close":80.064,"volume":0.17069999873638153},{"timestamp":1742412240000,"open":80.064,"high":80.084,"low":80.044,"close":80.084,"volume":0.16290000081062317},{"timestamp":1742412300000,"open":80.094,"high":80.094,"low":79.994,"close":80.004,"volume":0.12449999898672104},{"timestamp":1742412360000,"open":80.004,"high":80.014,"low":79.984,"close":80.004,"volume":0.0989999994635582},{"timestamp":1742412420000,"open":79.984,"high":79.984,"low":79.874,"close":79.914,"volume":0.3720000088214874},{"timestamp":1742412480000,"open":79.934,"high":80.004,"low":79.874,"close":79.874,"volume":0.34470000863075256},{"timestamp":1742412540000,"open":79.904,"high":79.924,"low":79.854,"close":79.904,"volume":0.262800008058548},{"timestamp":1742412600000,"open":79.924,"high":79.944,"low":79.884,"close":79.944,"volume":0.18330000340938568},{"timestamp":1742412660000,"open":79.954,"high":79.964,"low":79.874,"close":79.874,"volume":0.2102999985218048},{"timestamp":1742412720000,"open":79.904,"high":79.994,"low":79.904,"close":79.984,"volume":0.17880000174045563},{"timestamp":1742412780000,"open":79.984,"high":80.064,"low":79.984,"close":80.044,"volume":0.2289000004529953},{"timestamp":1742412840000,"open":80.004,"high":80.044,"low":80.004,"close":80.024,"volume":0.22200000286102295},{"timestamp":1742412900000,"open":80.044,"high":80.044,"low":79.944,"close":79.944,"volume":0.19679999351501465},{"timestamp":1742412960000,"open":79.944,"high":79.984,"low":79.944,"close":79.964,"volume":0.10830000042915344},{"timestamp":1742413020000,"open":79.974,"high":80.054,"low":79.944,"close":80.014,"volume":0.4253999888896942},{"timestamp":1742413080000,"open":80.044,"high":80.084,"low":79.934,"close":80.014,"volume":0.39989998936653137},{"timestamp":1742413140000,"open":80.014,"high":80.014,"low":79.954,"close":79.974,"volume":0.17640000581741333},{"timestamp":1742413200000,"open":79.974,"high":80.004,"low":79.954,"close":79.994,"volume":0.11640000343322754},{"timestamp":1742413260000,"open":80.004,"high":80.054,"low":80.004,"close":80.014,"volume":0.2741999924182892},{"timestamp":1742413320000,"open":79.974,"high":80.014,"low":79.954,"close":80.004,"volume":0.094200000166893},{"timestamp":1742413380000,"open":79.964,"high":80.064,"low":79.964,"close":80.044,"volume":0.1761000007390976},{"timestamp":1742413440000,"open":80.044,"high":80.064,"low":80.004,"close":80.004,"volume":0.20550000667572021},{"timestamp":1742413500000,"open":80.024,"high":80.064,"low":80.024,"close":80.064,"volume":0.09239999949932098},{"timestamp":1742413560000,"open":80.024,"high":80.064,"low":80.014,"close":80.044,"volume":0.12060000002384186},{"timestamp":1742413620000,"open":80.044,"high":80.044,"low":79.944,"close":79.944,"volume":0.21660000085830688},{"timestamp":1742413680000,"open":79.954,"high":79.964,"low":79.944,"close":79.964,"volume":0.094200000166893},{"timestamp":1742413740000,"open":79.954,"high":80.004,"low":79.954,"close":79.994,"volume":0.28380000591278076},{"timestamp":1742413800000,"open":79.964,"high":79.964,"low":79.824,"close":79.824,"volume":0.373199999332428},{"timestamp":1742413860000,"open":79.784,"high":79.824,"low":79.754,"close":79.824,"volume":0.3492000102996826},{"timestamp":1742413920000,"open":79.824,"high":79.844,"low":79.784,"close":79.824,"volume":0.23909999430179596},{"timestamp":1742413980000,"open":79.824,"high":79.844,"low":79.774,"close":79.844,"volume":0.22380000352859497},{"timestamp":1742414040000,"open":79.874,"high":80.004,"low":79.844,"close":80.004,"volume":0.4196999967098236},{"timestamp":1742414100000,"open":80.004,"high":80.004,"low":79.814,"close":79.814,"volume":0.6150000095367432},{"timestamp":1742414160000,"open":79.854,"high":80.004,"low":79.824,"close":79.974,"volume":0.46889999508857727},{"timestamp":1742414220000,"open":79.974,"high":80.054,"low":79.974,"close":80.034,"volume":0.19110000133514404},{"timestamp":1742414280000,"open":80.034,"high":80.034,"low":80.014,"close":80.024,"volume":0.28619998693466187},{"timestamp":1742414340000,"open":80.024,"high":80.034,"low":79.914,"close":79.914,"volume":0.47189998626708984}]