[{"timestamp":1742371200000,"open":79.419,"high":79.499,"low":79.399,"close":79.431,"volume":0.16200000047683716},{"timestamp":1742371260000,"open":79.469,"high":79.484,"low":79.419,"close":79.428,"volume":0.2070000022649765},{"timestamp":1742371320000,"open":79.472,"high":79.487,"low":79.416,"close":79.466,"volume":0.17100000381469727},{"timestamp":1742371380000,"open":79.431,"high":79.487,"low":79.119,"close":79.119,"volume":0.414000004529953},{"timestamp":1742371440000,"open":79.199,"high":79.199,"low":79.116,"close":79.169,"volume":0.16200000047683716},{"timestamp":1742371500000,"open":79.119,"high":79.119,"low":79.119,"close":79.119,"volume":0.017999999225139618},{"timestamp":1742371560000,"open":79.178,"high":79.187,"low":79.119,"close":79.187,"volume":0.12600000202655792},{"timestamp":1742371680000,"open":79.222,"high":79.237,"low":79.169,"close":79.172,"volume":0.1889999955892563},{"timestamp":1742371740000,"open":79.249,"high":79.249,"low":79.169,"close":79.225,"volume":0.1080000028014183},{"timestamp":1742371800000,"open":79.199,"high":79.249,"low":79.166,"close":79.237,"volume":0.26100000739097595},{"timestamp":1742371860000,"open":79.166,"high":79.237,"low":79.166,"close":79.237,"volume":0.07199999690055847},{"timestamp":1742371980000,"open":79.222,"high":79.222,"low":78.766,"close":78.766,"volume":0.3959999978542328},{"timestamp":1742372040000,"open":78.822,"high":79.134,"low":78.781,"close":79.072,"volume":0.5580000281333923},{"timestamp":1742372100000,"open":79.149,"high":79.187,"low":78.972,"close":79.078,"volume":0.531000018119812},{"timestamp":1742372160000,"open":79.031,"high":79.137,"low":79.025,"close":79.078,"volume":0.2879999876022339},{"timestamp":1742372220000,"open":79.134,"high":79.149,"low":79.066,"close":79.099,"volume":0.27000001072883606},{"timestamp":1742372280000,"open":79.131,"high":79.131,"low":79.081,"close":79.081,"volume":0.035999998450279236},{"timestamp":1742372340000,"open":79.081,"high":79.081,"low":79.081,"close":79.081,"volume":0.017999999225139618},{"timestamp":1742372400000,"open":79.134,"high":79.299,"low":79.066,"close":79.222,"volume":0.26100000739097595},{"timestamp":1742372460000,"open":79.272,"high":79.287,"low":79.219,"close":79.278,"volume":0.23399999737739563},{"timestamp":1742372520000,"open":79.299,"high":79.299,"low":79.172,"close":79.234,"volume":0.26100000739097595},{"timestamp":1742372580000,"open":79.184,"high":79.228,"low":79.125,"close":79.181,"volume":0.12600000202655792},{"timestamp":1742372640000,"open":79.128,"high":79.172,"low":79.128,"close":79.149,"volume":0.05400000140070915},{"timestamp":1742372700000,"open":79.166,"high":79.166,"low":79.075,"close":79.134,"volume":0.07199999690055847},{"timestamp":1742372760000,"open":79.099,"high":79.137,"low":79.084,"close":79.084,"volume":0.09000000357627869},{"timestamp":1742372880000,"open":79.125,"high":79.125,"low":79.099,"close":79.099,"volume":0.035999998450279236},{"timestamp":1742372940000,"open":79.122,"high":79.228,"low":79.119,"close":79.225,"volume":0.2879999876022339},{"timestamp":1742373000000,"open":79.178,"high":79.237,"low":79.175,"close":79.228,"volume":0.1080000028014183},{"timestamp":1742373060000,"open":79.278,"high":79.349,"low":79.269,"close":79.269,"volume":0.1979999989271164},{"timestamp":1742373120000,"open":79.316,"high":79.437,"low":79.316,"close":79.425,"volume":0.296999990940094},{"timestamp":1742373180000,"open":79.372,"high":79.422,"low":79.372,"close":79.381,"volume":0.05400000140070915},{"timestamp":1742373240000,"open":79.431,"high":79.469,"low":79.366,"close":79.469,"volume":0.25200000405311584},{"timestamp":1742373300000,"open":79.425,"high":79.499,"low":79.419,"close":79.428,"volume":0.13500000536441803},{"timestamp":1742373360000,"open":79.375,"high":79.449,"low":79.316,"close":79.387,"volume":0.4320000112056732},{"timestamp":1742373420000,"open":79.272,"high":79.349,"low":79.216,"close":79.337,"volume":0.23399999737739563},{"timestamp":1742373480000,"open":79.299,"high":79.299,"low":79.299,"close":79.299,"volume":0.017999999225139618},{"timestamp":1742373540000,"open":79.328,"high":79.331,"low":79.266,"close":79.325,"volume":0.09000000357627869},{"timestamp":1742373600000,"open":79.269,"high":79.349,"low":79.269,"close":79.278,"volume":0.16200000047683716},{"timestamp":1742373660000,"open":79.316,"high":79.331,"low":79.287,"close":79.325,"volume":0.07199999690055847},{"timestamp":1742373900000,"open":79.281,"high":79.399,"low":79.175,"close":79.334,"volume":0.36000001430511475},{"timestamp":1742373960000,"open":79.369,"high":79.372,"low":79.316,"close":79.316,"volume":0.05400000140070915},{"timestamp":1742374020000,"open":79.399,"high":79.399,"low":79.331,"close":79.331,"volume":0.035999998450279236},{"timestamp":1742374080000,"open":79.372,"high":79.375,"low":79.372,"close":79.375,"volume":0.027000000700354576},{"timestamp":1742374140000,"open":79.366,"high":79.428,"low":79.366,"close":79.375,"volume":0.26100000739097595},{"timestamp":1742374200000,"open":79.419,"high":79.437,"low":79.369,"close":79.378,"volume":0.07199999690055847},{"timestamp":1742374260000,"open":79.422,"high":79.449,"low":79.378,"close":79.449,"volume":0.06300000101327896},{"timestamp":1742374320000,"open":79.399,"high":79.528,"low":79.378,"close":79.481,"volume":0.44999998807907104},{"timestamp":1742374380000,"open":79.425,"high":79.499,"low":79.372,"close":79.372,"volume":0.1979999989271164},{"timestamp":1742374440000,"open":79.434,"high":79.449,"low":79.366,"close":79.378,"volume":0.2879999876022339},{"timestamp":1742374500000,"open":79.431,"high":79.431,"low":79.431,"close":79.431,"volume":0.017999999225139618},{"timestamp":1742374560000,"open":79.387,"high":79.449,"low":79.372,"close":79.399,"volume":0.09000000357627869},{"timestamp":1742374620000,"open":79.434,"high":79.437,"low":79.372,"close":79.384,"volume":0.08100000023841858},{"timestamp":1742374680000,"open":79.425,"high":79.428,"low":79.272,"close":79.328,"volume":0.1080000028014183},{"timestamp":1742374800000,"open":79.269,"high":79.349,"low":79.266,"close":79.269,"volume":0.12600000202655792},{"timestamp":1742374860000,"open":79.349,"high":79.349,"low":79.272,"close":79.272,"volume":0.035999998450279236},{"timestamp":1742374920000,"open":79.334,"high":79.334,"low":79.331,"close":79.331,"volume":0.035999998450279236},{"timestamp":1742374980000,"open":79.299,"high":79.299,"low":79.299,"close":79.299,"volume":0.017999999225139618},{"timestamp":1742375040000,"open":79.337,"high":79.337,"low":79.281,"close":79.337,"volume":0.07199999690055847},{"timestamp":1742375160000,"open":79.275,"high":79.334,"low":79.266,"close":79.266,"volume":0.09000000357627869},{"timestamp":1742375220000,"open":79.337,"high":79.384,"low":79.299,"close":79.319,"volume":0.09000000357627869},{"timestamp":1742375280000,"open":79.381,"high":79.381,"low":79.266,"close":79.316,"volume":0.2879999876022339},{"timestamp":1742375340000,"open":79.266,"high":79.569,"low":79.266,"close":79.472,"volume":0.3779999911785126},{"timestamp":1742375400000,"open":79.431,"high":79.484,"low":79.416,"close":79.484,"volume":0.15299999713897705},{"timestamp":1742375460000,"open":79.449,"high":79.469,"low":79.281,"close":79.328,"volume":0.3869999945163727},{"timestamp":1742375520000,"open":79.366,"high":79.387,"low":79.322,"close":79.387,"volume":0.16200000047683716},{"timestamp":1742375580000,"open":79.331,"high":79.381,"low":79.319,"close":79.369,"volume":0.07199999690055847},{"timestamp":1742375640000,"open":79.337,"high":79.387,"low":79.328,"close":79.328,"volume":0.09000000357627869},{"timestamp":1742375700000,"open":79.372,"high":79.375,"low":79.316,"close":79.372,"volume":0.09000000357627869},{"timestamp":1742375760000,"open":79.319,"high":79.381,"low":79.319,"close":79.366,"volume":0.1080000028014183},{"timestamp":1742375820000,"open":79.328,"high":79.431,"low":79.316,"close":79.319,"volume":0.2879999876022339},{"timestamp":1742375880000,"open":79.369,"high":79.381,"low":79.316,"close":79.349,"volume":0.11699999868869781},{"timestamp":1742375940000,"open":79.378,"high":79.387,"low":79.325,"close":79.387,"volume":0.1889999955892563},{"timestamp":1742376000000,"open":79.337,"high":79.419,"low":79.322,"close":79.399,"volume":0.27000001072883606},{"timestamp":1742376060000,"open":79.328,"high":79.372,"low":79.328,"close":79.349,"volume":0.05400000140070915},{"timestamp":1742376120000,"open":79.387,"high":79.387,"low":79.316,"close":79.331,"volume":0.18000000715255737},{"timestamp":1742376180000,"open":79.381,"high":79.399,"low":79.316,"close":79.378,"volume":0.24300000071525574},{"timestamp":1742376240000,"open":79.334,"high":79.387,"low":79.319,"close":79.369,"volume":0.1979999989271164},{"timestamp":1742376300000,"open":79.349,"high":79.399,"low":79.269,"close":79.387,"volume":0.27000001072883606},{"timestamp":1742376420000,"open":79.316,"high":79.387,"low":79.316,"close":79.387,"volume":0.1080000028014183},{"timestamp":1742376480000,"open":79.325,"high":79.375,"low":79.325,"close":79.375,"volume":0.035999998450279236},{"timestamp":1742376540000,"open":79.334,"high":79.387,"low":79.316,"close":79.316,"volume":0.09000000357627869},{"timestamp":1742376600000,"open":79.384,"high":79.384,"low":79.269,"close":79.287,"volume":0.24300000071525574},{"timestamp":1742376660000,"open":79.334,"high":79.334,"low":79.287,"close":79.287,"volume":0.04500000178813934},{"timestamp":1742376720000,"open":79.328,"high":79.399,"low":79.266,"close":79.316,"volume":0.5580000281333923},{"timestamp":1742376780000,"open":79.375,"high":79.375,"low":79.316,"close":79.325,"volume":0.09000000357627869},{"timestamp":1742376840000,"open":79.366,"high":79.399,"low":79.328,"close":79.399,"volume":0.09000000357627869},{"timestamp":1742376960000,"open":79.349,"high":79.399,"low":79.349,"close":79.399,"volume":0.035999998450279236},{"timestamp":1742377020000,"open":79.331,"high":79.331,"low":79.331,"close":79.331,"volume":0.017999999225139618},{"timestamp":1742377080000,"open":79.369,"high":79.399,"low":79.369,"close":79.399,"volume":0.035999998450279236},{"timestamp":1742377140000,"open":79.334,"high":79.437,"low":79.334,"close":79.437,"volume":0.05400000140070915},{"timestamp":1742377200000,"open":79.366,"high":79.434,"low":79.366,"close":79.434,"volume":0.1080000028014183},{"timestamp":1742377320000,"open":79.366,"high":79.422,"low":79.366,"close":79.422,"volume":0.035999998450279236},{"timestamp":1742377380000,"open":79.384,"high":79.449,"low":79.378,"close":79.422,"volume":0.18000000715255737},{"timestamp":1742377440000,"open":79.366,"high":79.419,"low":79.366,"close":79.375,"volume":0.05400000140070915},{"timestamp":1742377500000,"open":79.449,"high":79.449,"low":79.375,"close":79.431,"volume":0.1889999955892563},{"timestamp":1742377560000,"open":79.384,"high":79.499,"low":79.384,"close":79.487,"volume":0.2879999876022339},{"timestamp":1742377620000,"open":79.431,"high":79.478,"low":79.422,"close":79.469,"volume":0.07199999690055847},{"timestamp":1742377680000,"open":79.425,"high":79.484,"low":79.425,"close":79.484,"volume":0.035999998450279236},{"timestamp":1742377740000,"open":79.416,"high":79.469,"low":79.416,"close":79.469,"volume":0.035999998450279236},{"timestamp":1742377800000,"open":79.422,"high":79.499,"low":79.416,"close":79.499,"volume":0.15299999713897705},{"timestamp":1742377860000,"open":79.419,"high":79.487,"low":79.416,"close":79.472,"volume":0.14399999380111694},{"timestamp":1742377920000,"open":79.422,"high":79.478,"low":79.422,"close":79.472,"volume":0.08100000023841858},{"timestamp":1742377980000,"open":79.434,"high":79.487,"low":79.428,"close":79.484,"volume":0.1889999955892563},{"timestamp":1742378040000,"open":79.425,"high":79.484,"low":79.425,"close":79.478,"volume":0.07199999690055847},{"timestamp":1742378160000,"open":79.522,"high":79.522,"low":79.372,"close":79.372,"volume":0.07199999690055847},{"timestamp":1742378220000,"open":79.419,"high":79.419,"low":79.381,"close":79.381,"volume":0.035999998450279236},{"timestamp":1742378340000,"open":79.449,"high":79.449,"low":79.378,"close":79.437,"volume":0.04500000178813934},{"timestamp":1742378400000,"open":79.369,"high":79.449,"low":79.369,"close":79.437,"volume":0.07199999690055847},{"timestamp":1742378460000,"open":79.399,"high":79.425,"low":79.366,"close":79.366,"volume":0.05400000140070915},{"timestamp":1742378640000,"open":79.381,"high":79.434,"low":79.366,"close":79.419,"volume":0.15299999713897705},{"timestamp":1742378700000,"open":79.425,"high":79.475,"low":79.375,"close":79.422,"volume":0.14399999380111694},{"timestamp":1742378760000,"open":79.475,"high":79.475,"low":79.369,"close":79.369,"volume":0.14399999380111694},{"timestamp":1742378820000,"open":79.422,"high":79.531,"low":79.378,"close":79.422,"volume":0.1080000028014183},{"timestamp":1742378880000,"open":79.387,"high":79.449,"low":79.369,"close":79.369,"volume":0.36899998784065247},{"timestamp":1742378940000,"open":79.419,"high":79.531,"low":79.378,"close":79.531,"volume":0.36000001430511475},{"timestamp":1742379000000,"open":79.487,"high":79.549,"low":79.466,"close":79.481,"volume":0.18000000715255737},{"timestamp":1742379060000,"open":79.522,"high":79.549,"low":79.469,"close":79.478,"volume":0.15299999713897705},{"timestamp":1742379120000,"open":79.519,"high":79.525,"low":79.499,"close":79.525,"volume":0.05400000140070915},{"timestamp":1742379180000,"open":79.469,"high":79.534,"low":79.469,"close":79.481,"volume":0.23399999737739563},{"timestamp":1742379240000,"open":79.516,"high":79.534,"low":79.469,"close":79.516,"volume":0.1080000028014183},{"timestamp":1742379300000,"open":79.475,"high":79.522,"low":79.475,"close":79.522,"volume":0.035999998450279236},{"timestamp":1742379540000,"open":79.469,"high":79.566,"low":79.469,"close":79.566,"volume":0.1080000028014183},{"timestamp":1742379600000,"open":79.549,"high":79.584,"low":79.522,"close":79.581,"volume":0.18000000715255737},{"timestamp":1742379660000,"open":79.537,"high":79.599,"low":79.522,"close":79.531,"volume":0.2070000022649765},{"timestamp":1742379720000,"open":79.581,"high":79.581,"low":79.531,"close":79.534,"volume":0.11699999868869781},{"timestamp":1742379780000,"open":79.584,"high":79.584,"low":79.531,"close":79.531,"volume":0.035999998450279236},{"timestamp":1742379840000,"open":79.575,"high":79.581,"low":79.522,"close":79.569,"volume":0.09000000357627869},{"timestamp":1742379900000,"open":79.531,"high":79.637,"low":79.531,"close":79.619,"volume":0.3779999911785126},{"timestamp":1742379960000,"open":79.584,"high":79.599,"low":79.519,"close":79.525,"volume":0.12600000202655792},{"timestamp":1742380080000,"open":79.581,"high":79.581,"low":79.537,"close":79.537,"volume":0.035999998450279236},{"timestamp":1742380140000,"open":79.566,"high":79.584,"low":79.522,"close":79.584,"volume":0.12600000202655792},{"timestamp":1742380200000,"open":79.519,"high":79.599,"low":79.516,"close":79.528,"volume":0.23399999737739563},{"timestamp":1742380260000,"open":79.587,"high":79.599,"low":79.525,"close":79.581,"volume":0.16200000047683716},{"timestamp":1742380320000,"open":79.528,"high":79.599,"low":79.525,"close":79.566,"volume":0.07199999690055847},{"timestamp":1742380380000,"open":79.537,"high":79.549,"low":79.272,"close":79.466,"volume":0.414000004529953},{"timestamp":1742380440000,"open":79.425,"high":79.472,"low":79.381,"close":79.381,"volume":0.12600000202655792},{"timestamp":1742380500000,"open":79.422,"high":79.478,"low":79.387,"close":79.472,"volume":0.1080000028014183},{"timestamp":1742380560000,"open":79.419,"high":79.469,"low":79.419,"close":79.434,"volume":0.09000000357627869},{"timestamp":1742380620000,"open":79.375,"high":79.419,"low":79.369,"close":79.419,"volume":0.07199999690055847},{"timestamp":1742380680000,"open":79.399,"high":79.449,"low":79.369,"close":79.449,"volume":0.1080000028014183},{"timestamp":1742380740000,"open":79.384,"high":79.384,"low":79.384,"close":79.384,"volume":0.017999999225139618},{"timestamp":1742380800000,"open":79.428,"high":79.449,"low":79.384,"close":79.449,"volume":0.05400000140070915},{"timestamp":1742380920000,"open":79.378,"high":79.378,"low":79.378,"close":79.378,"volume":0.017999999225139618},{"timestamp":1742380980000,"open":79.416,"high":79.416,"low":79.416,"close":79.416,"volume":0.017999999225139618},{"timestamp":1742381040000,"open":79.375,"high":79.437,"low":79.366,"close":79.419,"volume":0.07199999690055847},{"timestamp":1742381280000,"open":79.399,"high":79.478,"low":79.325,"close":79.419,"volume":0.3149999976158142},{"timestamp":1742381340000,"open":79.434,"high":79.434,"low":79.372,"close":79.372,"volume":0.027000000700354576},{"timestamp":1742381400000,"open":79.428,"high":79.434,"low":79.366,"close":79.366,"volume":0.18000000715255737},{"timestamp":1742381460000,"open":79.316,"high":79.387,"low":79.316,"close":79.322,"volume":0.16200000047683716},{"timestamp":1742381520000,"open":79.378,"high":79.378,"low":79.328,"close":79.331,"volume":0.08100000023841858},{"timestamp":1742381640000,"open":79.378,"high":79.378,"low":79.337,"close":79.349,"volume":0.07199999690055847},{"timestamp":1742381700000,"open":79.381,"high":79.381,"low":79.322,"close":79.322,"volume":0.035999998450279236},{"timestamp":1742381760000,"open":79.366,"high":79.381,"low":79.316,"close":79.316,"volume":0.1080000028014183},{"timestamp":1742381820000,"open":79.399,"high":79.399,"low":79.319,"close":79.366,"volume":0.06300000101327896},{"timestamp":1742381880000,"open":79.325,"high":79.399,"low":79.325,"close":79.328,"volume":0.0989999994635582},{"timestamp":1742381940000,"open":79.378,"high":79.378,"low":79.334,"close":79.334,"volume":0.035999998450279236},{"timestamp":1742382000000,"open":79.366,"high":79.384,"low":79.316,"close":79.378,"volume":0.2160000056028366},{"timestamp":1742382060000,"open":79.316,"high":79.366,"low":79.316,"close":79.366,"volume":0.035999998450279236},{"timestamp":1742382120000,"open":79.319,"high":79.319,"low":79.319,"close":79.319,"volume":0.017999999225139618},{"timestamp":1742382240000,"open":79.378,"high":79.378,"low":79.331,"close":79.331,"volume":0.035999998450279236},{"timestamp":1742382300000,"open":79.384,"high":79.487,"low":79.325,"close":79.372,"volume":0.23399999737739563},{"timestamp":1742382360000,"open":79.449,"high":79.449,"low":79.378,"close":79.378,"volume":0.035999998450279236},{"timestamp":1742382480000,"open":79.431,"high":79.431,"low":79.372,"close":79.419,"volume":0.18000000715255737},{"timestamp":1742382540000,"open":79.381,"high":79.399,"low":79.319,"close":79.399,"volume":0.3059999942779541},{"timestamp":1742382600000,"open":79.349,"high":79.399,"low":79.325,"close":79.366,"volume":0.1979999989271164},{"timestamp":1742382660000,"open":79.331,"high":79.378,"low":79.331,"close":79.378,"volume":0.035999998450279236},{"timestamp":1742382900000,"open":79.319,"high":79.449,"low":79.319,"close":79.387,"volume":0.1979999989271164},{"timestamp":1742382960000,"open":79.449,"high":79.449,"low":79.449,"close":79.449,"volume":0.017999999225139618},{"timestamp":1742383020000,"open":79.366,"high":79.399,"low":79.325,"close":79.349,"volume":0.14399999380111694},{"timestamp":1742383080000,"open":79.381,"high":79.381,"low":79.334,"close":79.334,"volume":0.035999998450279236},{"timestamp":1742383140000,"open":79.387,"high":79.387,"low":79.372,"close":79.372,"volume":0.027000000700354576},{"timestamp":1742383200000,"open":79.381,"high":79.381,"low":79.316,"close":79.366,"volume":0.08100000023841858},{"timestamp":1742383440000,"open":79.316,"high":79.316,"low":79.316,"close":79.316,"volume":0.017999999225139618},{"timestamp":1742383500000,"open":79.375,"high":79.375,"low":79.328,"close":79.328,"volume":0.035999998450279236},{"timestamp":1742383560000,"open":79.366,"high":79.366,"low":79.366,"close":79.366,"volume":0.017999999225139618},{"timestamp":1742383620000,"open":79.331,"high":79.372,"low":79.331,"close":79.334,"volume":0.05400000140070915},{"timestamp":1742383680000,"open":79.378,"high":79.481,"low":79.369,"close":79.481,"volume":0.25200000405311584},{"timestamp":1742383740000,"open":79.449,"high":79.481,"low":79.449,"close":79.481,"volume":0.04500000178813934},{"timestamp":1742383800000,"open":79.416,"high":79.475,"low":79.416,"close":79.475,"volume":0.035999998450279236},{"timestamp":1742383860000,"open":79.416,"high":79.416,"low":79.416,"close":79.416,"volume":0.017999999225139618},{"timestamp":1742383920000,"open":79.466,"high":79.466,"low":79.431,"close":79.431,"volume":0.035999998450279236},{"timestamp":1742384160000,"open":79.481,"high":79.537,"low":79.419,"close":79.531,"volume":0.11699999868869781},{"timestamp":1742384220000,"open":79.487,"high":79.675,"low":79.475,"close":79.625,"volume":0.3059999942779541},{"timestamp":1742384280000,"open":79.569,"high":79.634,"low":79.566,"close":79.566,"volume":0.05400000140070915},{"timestamp":1742384340000,"open":79.637,"high":79.675,"low":79.566,"close":79.634,"volume":0.23399999737739563},{"timestamp":1742384520000,"open":79.599,"high":79.687,"low":79.599,"close":79.631,"volume":0.27000001072883606},{"timestamp":1742384580000,"open":79.575,"high":79.634,"low":79.566,"close":79.572,"volume":0.25200000405311584},{"timestamp":1742384640000,"open":79.616,"high":79.616,"low":79.578,"close":79.578,"volume":0.035999998450279236},{"timestamp":1742384700000,"open":79.616,"high":79.649,"low":79.516,"close":79.578,"volume":0.4050000011920929},{"timestamp":1742384760000,"open":79.628,"high":79.649,"low":79.572,"close":79.622,"volume":0.23399999737739563},{"timestamp":1742384820000,"open":79.587,"high":79.649,"low":79.566,"close":79.637,"volume":0.1080000028014183},{"timestamp":1742384880000,"open":79.566,"high":79.637,"low":79.566,"close":79.575,"volume":0.12600000202655792},{"timestamp":1742384940000,"open":79.637,"high":79.637,"low":79.578,"close":79.578,"volume":0.035999998450279236},{"timestamp":1742385000000,"open":79.634,"high":79.634,"low":79.566,"close":79.616,"volume":0.09000000357627869},{"timestamp":1742385060000,"open":79.587,"high":79.637,"low":79.575,"close":79.575,"volume":0.13500000536441803},{"timestamp":1742385180000,"open":79.649,"high":79.649,"low":79.572,"close":79.637,"volume":0.05400000140070915},{"timestamp":1742385240000,"open":79.578,"high":79.722,"low":79.578,"close":79.699,"volume":0.14399999380111694},{"timestamp":1742385300000,"open":79.722,"high":79.734,"low":79.672,"close":79.728,"volume":0.07199999690055847},{"timestamp":1742385360000,"open":79.666,"high":79.719,"low":79.619,"close":79.687,"volume":0.5040000081062317},{"timestamp":1742385420000,"open":79.628,"high":79.699,"low":79.616,"close":79.649,"volume":0.531000018119812},{"timestamp":1742385480000,"open":79.666,"high":79.666,"low":79.666,"close":79.666,"volume":0.017999999225139618},{"timestamp":1742385540000,"open":79.649,"high":79.699,"low":79.619,"close":79.619,"volume":0.12600000202655792},{"timestamp":1742385600000,"open":79.669,"high":79.681,"low":79.566,"close":79.572,"volume":0.36000001430511475},{"timestamp":1742385660000,"open":79.622,"high":79.622,"low":79.622,"close":79.622,"volume":0.017999999225139618},{"timestamp":1742385720000,"open":79.669,"high":79.669,"low":79.572,"close":79.619,"volume":0.09000000357627869},{"timestamp":1742385840000,"open":79.587,"high":79.628,"low":79.466,"close":79.525,"volume":0.18000000715255737},{"timestamp":1742385900000,"open":79.466,"high":79.599,"low":79.466,"close":79.575,"volume":0.1979999989271164},{"timestamp":1742385960000,"open":79.572,"high":79.572,"low":79.516,"close":79.516,"volume":0.027000000700354576},{"timestamp":1742386020000,"open":79.569,"high":79.584,"low":79.478,"close":79.519,"volume":0.17100000381469727},{"timestamp":1742386080000,"open":79.484,"high":79.537,"low":79.466,"close":79.522,"volume":0.14399999380111694},{"timestamp":1742386140000,"open":79.481,"high":79.537,"low":79.466,"close":79.519,"volume":0.36000001430511475},{"timestamp":1742386200000,"open":79.481,"high":79.537,"low":79.466,"close":79.481,"volume":0.09000000357627869},{"timestamp":1742386260000,"open":79.524,"high":79.534,"low":79.472,"close":79.534,"volume":0.0989999994635582},{"timestamp":1742386320000,"open":79.566,"high":79.637,"low":79.531,"close":79.587,"volume":0.24300000071525574},{"timestamp":1742386380000,"open":79.649,"high":79.649,"low":79.575,"close":79.578,"volume":0.09000000357627869},{"timestamp":1742386440000,"open":79.569,"high":79.649,"low":79.569,"close":79.649,"volume":0.296999990940094},{"timestamp":1742386500000,"open":79.584,"high":79.637,"low":79.566,"close":79.587,"volume":0.24300000071525574},{"timestamp":1742386560000,"open":79.631,"high":79.634,"low":79.572,"close":79.575,"volume":0.15299999713897705},{"timestamp":1742386620000,"open":79.649,"high":79.649,"low":79.649,"close":79.649,"volume":0.017999999225139618},{"timestamp":1742386680000,"open":79.566,"high":79.622,"low":79.566,"close":79.622,"volume":0.07199999690055847},{"timestamp":1742386740000,"open":79.599,"high":79.631,"low":79.566,"close":79.619,"volume":0.14399999380111694},{"timestamp":1742386800000,"open":79.599,"high":79.637,"low":79.566,"close":79.572,"volume":0.27900001406669617},{"timestamp":1742386860000,"open":79.628,"high":79.649,"low":79.566,"close":79.578,"volume":0.414000004529953},{"timestamp":1742386920000,"open":79.628,"high":79.628,"low":79.599,"close":79.599,"volume":0.035999998450279236},{"timestamp":1742386980000,"open":79.649,"high":79.649,"low":79.581,"close":79.581,"volume":0.04500000178813934},{"timestamp":1742387160000,"open":79.625,"high":79.625,"low":79.569,"close":79.569,"volume":0.035999998450279236},{"timestamp":1742387280000,"open":79.649,"high":79.649,"low":79.566,"close":79.566,"volume":0.12600000202655792},{"timestamp":1742387340000,"open":79.637,"high":79.672,"low":79.566,"close":79.628,"volume":0.1080000028014183},{"timestamp":1742387400000,"open":79.681,"high":79.681,"low":79.619,"close":79.619,"volume":0.12600000202655792},{"timestamp":1742387460000,"open":79.684,"high":79.684,"low":79.569,"close":79.628,"volume":0.23399999737739563},{"timestamp":1742387520000,"open":79.625,"high":79.649,"low":79.569,"close":79.649,"volume":0.3869999945163727},{"timestamp":1742387580000,"open":79.569,"high":79.649,"low":79.566,"close":79.628,"volume":0.3240000009536743},{"timestamp":1742387640000,"open":79.566,"high":79.649,"low":79.566,"close":79.578,"volume":0.05400000140070915},{"timestamp":1742387700000,"open":79.619,"high":79.619,"low":79.619,"close":79.619,"volume":0.017999999225139618},{"timestamp":1742387760000,"open":79.599,"high":79.599,"low":79.599,"close":79.599,"volume":0.017999999225139618},{"timestamp":1742387820000,"open":79.634,"high":79.634,"low":79.587,"close":79.628,"volume":0.05400000140070915},{"timestamp":1742387880000,"open":79.572,"high":79.572,"low":79.572,"close":79.572,"volume":0.017999999225139618},{"timestamp":1742387940000,"open":79.628,"high":79.628,"low":79.569,"close":79.569,"volume":0.035999998450279236},{"timestamp":1742388120000,"open":79.616,"high":79.616,"low":79.616,"close":79.616,"volume":0.017999999225139618},{"timestamp":1742388180000,"open":79.575,"high":79.634,"low":79.525,"close":79.566,"volume":0.1979999989271164},{"timestamp":1742388240000,"open":79.616,"high":79.634,"low":79.566,"close":79.616,"volume":0.09000000357627869},{"timestamp":1742388420000,"open":79.566,"high":79.566,"low":79.566,"close":79.566,"volume":0.017999999225139618},{"timestamp":1742388540000,"open":79.625,"high":79.625,"low":79.625,"close":79.625,"volume":0.017999999225139618},{"timestamp":1742388660000,"open":79.599,"high":79.599,"low":79.599,"close":79.599,"volume":0.017999999225139618},{"timestamp":1742388720000,"open":79.649,"high":79.649,"low":79.537,"close":79.578,"volume":0.1979999989271164},{"timestamp":1742388780000,"open":79.549,"high":79.599,"low":79.522,"close":79.587,"volume":0.07199999690055847},{"timestamp":1742388840000,"open":79.549,"high":79.584,"low":79.549,"close":79.584,"volume":0.035999998450279236},{"timestamp":1742388900000,"open":79.516,"high":79.599,"low":79.516,"close":79.578,"volume":0.08100000023841858},{"timestamp":1742388960000,"open":79.531,"high":79.572,"low":79.516,"close":79.531,"volume":0.09000000357627869},{"timestamp":1742389020000,"open":79.572,"high":79.581,"low":79.525,"close":79.525,"volume":0.07199999690055847},{"timestamp":1742389200000,"open":79.587,"high":79.587,"low":79.525,"close":79.581,"volume":0.05400000140070915},{"timestamp":1742389320000,"open":79.522,"high":79.581,"low":79.522,"close":79.581,"volume":0.11699999868869781},{"timestamp":1742389380000,"open":79.522,"high":79.599,"low":79.516,"close":79.528,"volume":0.09000000357627869},{"timestamp":1742389440000,"open":79.566,"high":79.575,"low":79.537,"close":79.569,"volume":0.06300000101327896},{"timestamp":1742389500000,"open":79.525,"high":79.599,"low":79.516,"close":79.516,"volume":0.06300000101327896},{"timestamp":1742389560000,"open":79.566,"high":79.599,"low":79.531,"close":79.575,"volume":0.0989999994635582},{"timestamp":1742389620000,"open":79.575,"high":79.587,"low":79.516,"close":79.587,"volume":0.04500000178813934},{"timestamp":1742389680000,"open":79.516,"high":79.572,"low":79.516,"close":79.525,"volume":0.12600000202655792},{"timestamp":1742389740000,"open":79.599,"high":79.599,"low":79.522,"close":79.522,"volume":0.07199999690055847},{"timestamp":1742389800000,"open":79.599,"high":79.599,"low":79.522,"close":79.572,"volume":0.05400000140070915},{"timestamp":1742389860000,"open":79.534,"high":79.534,"low":79.534,"close":79.534,"volume":0.017999999225139618},{"timestamp":1742389980000,"open":79.572,"high":79.572,"low":79.572,"close":79.572,"volume":0.017999999225139618},{"timestamp":1742390100000,"open":79.572,"high":79.599,"low":79.537,"close":79.599,"volume":0.04500000178813934},{"timestamp":1742390160000,"open":79.581,"high":79.581,"low":79.531,"close":79.569,"volume":0.04500000178813934},{"timestamp":1742390280000,"open":79.522,"high":79.522,"low":79.522,"close":79.522,"volume":0.017999999225139618},{"timestamp":1742390340000,"open":79.572,"high":79.581,"low":79.549,"close":79.549,"volume":0.04500000178813934},{"timestamp":1742390520000,"open":79.575,"high":79.575,"low":79.575,"close":79.575,"volume":0.017999999225139618},{"timestamp":1742390580000,"open":79.549,"high":79.699,"low":79.549,"close":79.634,"volume":0.27900001406669617},{"timestamp":1742390640000,"open":79.572,"high":79.599,"low":79.516,"close":79.587,"volume":0.17100000381469727},{"timestamp":1742390700000,"open":79.528,"high":79.572,"low":79.528,"close":79.572,"volume":0.035999998450279236},{"timestamp":1742390760000,"open":79.534,"high":79.599,"low":79.516,"close":79.534,"volume":0.09000000357627869},{"timestamp":1742390820000,"open":79.481,"high":79.587,"low":79.469,"close":79.534,"volume":0.3149999976158142},{"timestamp":1742390880000,"open":79.587,"high":79.587,"low":79.525,"close":79.566,"volume":0.09000000357627869},{"timestamp":1742390940000,"open":79.531,"high":79.531,"low":79.531,"close":79.531,"volume":0.017999999225139618},{"timestamp":1742391000000,"open":79.587,"high":79.587,"low":79.519,"close":79.566,"volume":0.16200000047683716},{"timestamp":1742391060000,"open":79.528,"high":79.587,"low":79.522,"close":79.525,"volume":0.12600000202655792},{"timestamp":1742391120000,"open":79.472,"high":79.599,"low":79.472,"close":79.531,"volume":0.4230000078678131},{"timestamp":1742391180000,"open":79.587,"high":79.599,"low":79.516,"close":79.566,"volume":0.3149999976158142},{"timestamp":1742391240000,"open":79.522,"high":79.587,"low":79.522,"close":79.522,"volume":0.18000000715255737},{"timestamp":1742391300000,"open":79.581,"high":79.637,"low":79.519,"close":79.572,"volume":0.6299999952316284},{"timestamp":1742391360000,"open":79.622,"high":79.649,"low":79.569,"close":79.584,"volume":0.18000000715255737},{"timestamp":1742391420000,"open":79.628,"high":79.634,"low":79.572,"close":79.631,"volume":0.13500000536441803},{"timestamp":1742391480000,"open":79.599,"high":79.637,"low":79.519,"close":79.534,"volume":0.2160000056028366},{"timestamp":1742391600000,"open":79.569,"high":79.569,"low":79.569,"close":79.569,"volume":0.017999999225139618},{"timestamp":1742391660000,"open":79.522,"high":79.599,"low":79.522,"close":79.566,"volume":0.12600000202655792},{"timestamp":1742391720000,"open":79.519,"high":79.572,"low":79.519,"close":79.572,"volume":0.035999998450279236},{"timestamp":1742391780000,"open":79.522,"high":79.575,"low":79.522,"close":79.575,"volume":0.035999998450279236},{"timestamp":1742391840000,"open":79.549,"high":79.575,"low":79.516,"close":79.516,"volume":0.12600000202655792},{"timestamp":1742391900000,"open":79.581,"high":79.581,"low":79.581,"close":79.581,"volume":0.017999999225139618},{"timestamp":1742391960000,"open":79.534,"high":79.581,"low":79.466,"close":79.519,"volume":0.23399999737739563},{"timestamp":1742392020000,"open":79.466,"high":79.569,"low":79.466,"close":79.487,"volume":0.2160000056028366},{"timestamp":1742392080000,"open":79.549,"high":79.549,"low":79.466,"close":79.534,"volume":0.3240000009536743},{"timestamp":1742392140000,"open":79.475,"high":79.537,"low":79.469,"close":79.537,"volume":0.14399999380111694},{"timestamp":1742392200000,"open":79.484,"high":79.522,"low":79.466,"close":79.519,"volume":0.1080000028014183},{"timestamp":1742392260000,"open":79.478,"high":79.525,"low":79.478,"close":79.478,"volume":0.05400000140070915},{"timestamp":1742392320000,"open":79.531,"high":79.531,"low":79.499,"close":79.519,"volume":0.05400000140070915},{"timestamp":1742392380000,"open":79.478,"high":79.519,"low":79.478,"close":79.519,"volume":0.035999998450279236},{"timestamp":1742392440000,"open":79.499,"high":79.528,"low":79.472,"close":79.472,"volume":0.05400000140070915},{"timestamp":1742392500000,"open":79.534,"high":79.534,"low":79.499,"close":79.499,"volume":0.035999998450279236},{"timestamp":1742392560000,"open":79.522,"high":79.522,"low":79.466,"close":79.466,"volume":0.04500000178813934},{"timestamp":1742392620000,"open":79.531,"high":79.531,"low":79.472,"close":79.472,"volume":0.035999998450279236},{"timestamp":1742392740000,"open":79.534,"high":79.534,"low":79.481,"close":79.481,"volume":0.035999998450279236},{"timestamp":1742392800000,"open":79.522,"high":79.528,"low":79.466,"close":79.522,"volume":0.16200000047683716},{"timestamp":1742392860000,"open":79.478,"high":79.549,"low":79.466,"close":79.478,"volume":0.1979999989271164},{"timestamp":1742392920000,"open":79.537,"high":79.549,"low":79.484,"close":79.484,"volume":0.12600000202655792},{"timestamp":1742392980000,"open":79.519,"high":79.519,"low":79.475,"close":79.475,"volume":0.035999998450279236},{"timestamp":1742393100000,"open":79.531,"high":79.531,"low":79.531,"close":79.531,"volume":0.017999999225139618},{"timestamp":1742393220000,"open":79.469,"high":79.587,"low":79.466,"close":79.516,"volume":0.16200000047683716},{"timestamp":1742393280000,"open":79.569,"high":79.584,"low":79.516,"close":79.516,"volume":0.08100000023841858},{"timestamp":1742393340000,"open":79.575,"high":79.637,"low":79.481,"close":79.599,"volume":0.6029999852180481},{"timestamp":1742393400000,"open":79.525,"high":79.578,"low":79.525,"close":79.578,"volume":0.07199999690055847},{"timestamp":1742393460000,"open":79.519,"high":79.634,"low":79.519,"close":79.616,"volume":0.27000001072883606},{"timestamp":1742393520000,"open":79.587,"high":79.616,"low":79.587,"close":79.616,"volume":0.035999998450279236},{"timestamp":1742393580000,"open":79.566,"high":79.587,"low":79.516,"close":79.516,"volume":0.5849999785423279},{"timestamp":1742393640000,"open":79.584,"high":79.587,"low":79.519,"close":79.549,"volume":0.18000000715255737},{"timestamp":1742393700000,"open":79.587,"high":79.587,"low":79.516,"close":79.516,"volume":0.14399999380111694},{"timestamp":1742393760000,"open":79.572,"high":79.599,"low":79.522,"close":79.534,"volume":0.22499999403953552},{"timestamp":1742393820000,"open":79.569,"high":79.681,"low":79.522,"close":79.628,"volume":0.4050000011920929},{"timestamp":1742393880000,"open":79.687,"high":79.699,"low":79.622,"close":79.684,"volume":0.17100000381469727},{"timestamp":1742393940000,"open":79.628,"high":79.699,"low":79.628,"close":79.637,"volume":0.09000000357627869},{"timestamp":1742394000000,"open":79.684,"high":79.684,"low":79.616,"close":79.616,"volume":0.08100000023841858},{"timestamp":1742394120000,"open":79.678,"high":79.678,"low":79.619,"close":79.619,"volume":0.07199999690055847},{"timestamp":1742394240000,"open":79.687,"high":79.687,"low":79.616,"close":79.628,"volume":0.08100000023841858},{"timestamp":1742394360000,"open":79.699,"high":79.699,"low":79.616,"close":79.637,"volume":0.18000000715255737},{"timestamp":1742394420000,"open":79.669,"high":79.669,"low":79.669,"close":79.669,"volume":0.017999999225139618},{"timestamp":1742394480000,"open":79.616,"high":79.681,"low":79.572,"close":79.584,"volume":0.16200000047683716},{"timestamp":1742394540000,"open":79.637,"high":79.699,"low":79.569,"close":79.669,"volume":0.2879999876022339},{"timestamp":1742394600000,"open":79.628,"high":79.875,"low":79.628,"close":79.772,"volume":0.7200000286102295},{"timestamp":1742394660000,"open":79.819,"high":79.984,"low":79.819,"close":79.919,"volume":0.34200000762939453},{"timestamp":1742394720000,"open":79.987,"high":79.987,"low":79.866,"close":79.949,"volume":0.3059999942779541},{"timestamp":1742394780000,"open":79.872,"high":79.922,"low":79.866,"close":79.866,"volume":0.05400000140070915},{"timestamp":1742394840000,"open":79.925,"high":80.028,"low":79.869,"close":80.028,"volume":0.3869999945163727},{"timestamp":1742394900000,"open":79.978,"high":80.084,"low":79.969,"close":80.084,"volume":0.4410000145435333},{"timestamp":1742394960000,"open":80.034,"high":80.084,"low":80.025,"close":80.025,"volume":0.12600000202655792},{"timestamp":1742395020000,"open":80.087,"high":80.087,"low":80.019,"close":80.019,"volume":0.15299999713897705},{"timestamp":1742395080000,"open":80.069,"high":80.099,"low":80.037,"close":80.037,"volume":0.07199999690055847},{"timestamp":1742395140000,"open":80.025,"high":80.099,"low":80.016,"close":80.099,"volume":0.0989999994635582},{"timestamp":1742395200000,"open":80.028,"high":80.087,"low":80.016,"close":80.016,"volume":0.23399999737739563},{"timestamp":1742395260000,"open":80.066,"high":80.187,"low":80.016,"close":80.134,"volume":0.16200000047683716},{"timestamp":1742395320000,"open":80.172,"high":80.237,"low":80.078,"close":80.225,"volume":0.5220000147819519},{"timestamp":1742395380000,"open":80.169,"high":80.249,"low":80.137,"close":80.199,"volume":0.23399999737739563},{"timestamp":1742395440000,"open":80.231,"high":80.231,"low":80.187,"close":80.199,"volume":0.07199999690055847},{"timestamp":1742395500000,"open":80.219,"high":80.231,"low":80.166,"close":80.231,"volume":0.1979999989271164},{"timestamp":1742395560000,"open":80.169,"high":80.231,"low":80.128,"close":80.175,"volume":0.1979999989271164},{"timestamp":1742395620000,"open":80.128,"high":80.237,"low":80.128,"close":80.237,"volume":0.05400000140070915},{"timestamp":1742395680000,"open":80.169,"high":80.169,"low":80.169,"close":80.169,"volume":0.017999999225139618},{"timestamp":1742395740000,"open":80.233,"high":80.237,"low":80.125,"close":80.172,"volume":0.296999990940094},{"timestamp":1742395800000,"open":80.122,"high":80.178,"low":80.122,"close":80.178,"volume":0.035999998450279236},{"timestamp":1742395860000,"open":80.128,"high":80.228,"low":80.116,"close":80.228,"volume":0.16200000047683716},{"timestamp":1742395920000,"open":80.178,"high":80.178,"low":80.178,"close":80.178,"volume":0.017999999225139618},{"timestamp":1742395980000,"open":80.222,"high":80.287,"low":80.166,"close":80.225,"volume":0.27000001072883606},{"timestamp":1742396040000,"open":80.266,"high":80.337,"low":80.216,"close":80.299,"volume":0.3959999978542328},{"timestamp":1742396100000,"open":80.222,"high":80.299,"low":80.166,"close":80.219,"volume":0.24300000071525574},{"timestamp":1742396160000,"open":80.266,"high":80.287,"low":80.228,"close":80.228,"volume":0.14399999380111694},{"timestamp":1742396220000,"open":80.278,"high":80.281,"low":80.222,"close":80.275,"volume":0.16200000047683716},{"timestamp":1742396280000,"open":80.249,"high":80.287,"low":80.228,"close":80.287,"volume":0.1080000028014183},{"timestamp":1742396340000,"open":80.219,"high":80.278,"low":80.219,"close":80.278,"volume":0.1080000028014183},{"timestamp":1742396400000,"open":80.222,"high":80.278,"low":80.222,"close":80.228,"volume":0.05400000140070915},{"timestamp":1742396460000,"open":80.272,"high":80.272,"low":80.225,"close":80.272,"volume":0.05400000140070915},{"timestamp":1742396520000,"open":80.225,"high":80.225,"low":80.225,"close":80.225,"volume":0.017999999225139618},{"timestamp":1742396580000,"open":80.275,"high":80.299,"low":79.916,"close":79.922,"volume":0.4050000011920929},{"timestamp":1742396640000,"open":79.984,"high":79.999,"low":79.916,"close":79.934,"volume":0.27000001072883606},{"timestamp":1742396700000,"open":79.984,"high":79.984,"low":79.866,"close":79.887,"volume":0.296999990940094},{"timestamp":1742396760000,"open":79.931,"high":79.949,"low":79.887,"close":79.949,"volume":0.05400000140070915},{"timestamp":1742396820000,"open":79.949,"high":79.978,"low":79.869,"close":79.931,"volume":0.35100001096725464},{"timestamp":1742396880000,"open":79.984,"high":79.999,"low":79.916,"close":79.928,"volume":0.1979999989271164},{"timestamp":1742396940000,"open":79.975,"high":79.984,"low":79.916,"close":79.949,"volume":0.18000000715255737},{"timestamp":1742397000000,"open":79.984,"high":79.999,"low":79.925,"close":79.931,"volume":0.18000000715255737},{"timestamp":1742397060000,"open":79.984,"high":79.987,"low":79.922,"close":79.984,"volume":0.0989999994635582},{"timestamp":1742397120000,"open":79.949,"high":79.984,"low":79.922,"close":79.922,"volume":0.0989999994635582},{"timestamp":1742397180000,"open":79.981,"high":79.999,"low":79.922,"close":79.999,"volume":0.12600000202655792},{"timestamp":1742397300000,"open":79.931,"high":79.981,"low":79.925,"close":79.969,"volume":0.07199999690055847},{"timestamp":1742397360000,"open":79.981,"high":80.199,"low":79.928,"close":80.187,"volume":0.4320000112056732},{"timestamp":1742397420000,"open":80.125,"high":80.249,"low":80.125,"close":80.184,"volume":0.3149999976158142},{"timestamp":1742397480000,"open":80.225,"high":80.225,"low":80.184,"close":80.187,"volume":0.07199999690055847},{"timestamp":1742397540000,"open":80.234,"high":80.234,"low":80.199,"close":80.199,"volume":0.035999998450279236},{"timestamp":1742397600000,"open":80.231,"high":80.299,"low":80.216,"close":80.237,"volume":0.07199999690055847},{"timestamp":1742397660000,"open":80.299,"high":80.299,"low":80.216,"close":80.275,"volume":0.09000000357627869},{"timestamp":1742397720000,"open":80.249,"high":80.287,"low":80.228,"close":80.228,"volume":0.14399999380111694},{"timestamp":1742397780000,"open":80.275,"high":80.299,"low":80.219,"close":80.219,"volume":0.1080000028014183},{"timestamp":1742397840000,"open":80.299,"high":80.299,"low":80.228,"close":80.278,"volume":0.18000000715255737},{"timestamp":1742397900000,"open":80.216,"high":80.272,"low":80.216,"close":80.216,"volume":0.05400000140070915},{"timestamp":1742397960000,"open":80.275,"high":80.337,"low":80.266,"close":80.337,"volume":0.17100000381469727},{"timestamp":1742398080000,"open":80.284,"high":80.316,"low":80.216,"close":80.275,"volume":0.3149999976158142},{"timestamp":1742398140000,"open":80.249,"high":80.266,"low":80.169,"close":80.181,"volume":0.2879999876022339},{"timestamp":1742398200000,"open":80.225,"high":80.249,"low":80.169,"close":80.216,"volume":0.13500000536441803},{"timestamp":1742398260000,"open":80.066,"high":80.187,"low":80.066,"close":80.184,"volume":0.22499999403953552},{"timestamp":1742398320000,"open":80.119,"high":80.181,"low":80.119,"close":80.128,"volume":0.05400000140070915},{"timestamp":1742398380000,"open":80.181,"high":80.181,"low":80.119,"close":80.119,"volume":0.035999998450279236},{"timestamp":1742398440000,"open":80.187,"high":80.199,"low":80.116,"close":80.128,"volume":0.6209999918937683},{"timestamp":1742398500000,"open":80.175,"high":80.187,"low":80.116,"close":80.125,"volume":0.3330000042915344},{"timestamp":1742398560000,"open":80.184,"high":80.184,"low":80.066,"close":80.119,"volume":0.3059999942779541},{"timestamp":1742398620000,"open":80.066,"high":80.131,"low":80.066,"close":80.072,"volume":0.3059999942779541},{"timestamp":1742398680000,"open":80.128,"high":80.249,"low":80.069,"close":80.199,"volume":0.27900001406669617},{"timestamp":1742398740000,"open":80.225,"high":80.231,"low":80.169,"close":80.231,"volume":0.09000000357627869},{"timestamp":1742398800000,"open":80.287,"high":80.287,"low":80.216,"close":80.231,"volume":0.35100001096725464},{"timestamp":1742398860000,"open":80.266,"high":80.287,"low":80.216,"close":80.222,"volume":0.4320000112056732},{"timestamp":1742398920000,"open":80.275,"high":80.299,"low":80.225,"close":80.225,"volume":0.1080000028014183},{"timestamp":1742398980000,"open":80.275,"high":80.275,"low":80.231,"close":80.234,"volume":0.07199999690055847},{"timestamp":1742399040000,"open":80.278,"high":80.278,"low":80.222,"close":80.222,"volume":0.035999998450279236},{"timestamp":1742399100000,"open":80.272,"high":80.299,"low":80.219,"close":80.266,"volume":0.23399999737739563},{"timestamp":1742399160000,"open":80.237,"high":80.287,"low":80.181,"close":80.228,"volume":0.34200000762939453},{"timestamp":1742399220000,"open":80.269,"high":80.337,"low":80.269,"close":80.299,"volume":0.16200000047683716},{"timestamp":1742399280000,"open":80.316,"high":80.322,"low":80.278,"close":80.322,"volume":0.05400000140070915},{"timestamp":1742399340000,"open":80.269,"high":80.387,"low":80.266,"close":80.384,"volume":0.22499999403953552},{"timestamp":1742399400000,"open":80.349,"high":80.349,"low":80.349,"close":80.349,"volume":0.017999999225139618},{"timestamp":1742399460000,"open":80.366,"high":80.378,"low":80.334,"close":80.378,"volume":0.05400000140070915},{"timestamp":1742399520000,"open":80.337,"high":80.378,"low":80.319,"close":80.322,"volume":0.09000000357627869},{"timestamp":1742399580000,"open":80.369,"high":80.399,"low":80.331,"close":80.399,"volume":0.05400000140070915},{"timestamp":1742399640000,"open":80.331,"high":80.399,"low":80.328,"close":80.378,"volume":0.1080000028014183},{"timestamp":1742399700000,"open":80.328,"high":80.399,"low":80.325,"close":80.369,"volume":0.1889999955892563},{"timestamp":1742399760000,"open":80.316,"high":80.316,"low":80.316,"close":80.316,"volume":0.017999999225139618},{"timestamp":1742399820000,"open":80.384,"high":80.384,"low":80.269,"close":80.284,"volume":0.3059999942779541},{"timestamp":1742399880000,"open":80.337,"high":80.349,"low":80.266,"close":80.349,"volume":0.05400000140070915},{"timestamp":1742399940000,"open":80.269,"high":80.328,"low":80.266,"close":80.269,"volume":0.09000000357627869},{"timestamp":1742400000000,"open":80.322,"high":80.337,"low":80.187,"close":80.187,"volume":0.1080000028014183},{"timestamp":1742400060000,"open":80.237,"high":80.287,"low":80.225,"close":80.275,"volume":0.13500000536441803},{"timestamp":1742400120000,"open":80.222,"high":80.299,"low":80.222,"close":80.299,"volume":0.11699999868869781},{"timestamp":1742400180000,"open":80.225,"high":80.281,"low":80.178,"close":80.234,"volume":0.26100000739097595},{"timestamp":1742400240000,"open":80.275,"high":80.299,"low":80.219,"close":80.275,"volume":0.18000000715255737},{"timestamp":1742400300000,"open":80.331,"high":80.331,"low":80.216,"close":80.287,"volume":0.4410000145435333},{"timestamp":1742400360000,"open":80.249,"high":80.299,"low":80.216,"close":80.234,"volume":0.2160000056028366},{"timestamp":1742400420000,"open":80.281,"high":80.281,"low":80.222,"close":80.275,"volume":0.09000000357627869},{"timestamp":1742400480000,"open":80.231,"high":80.231,"low":80.231,"close":80.231,"volume":0.017999999225139618},{"timestamp":1742400600000,"open":80.299,"high":80.299,"low":80.234,"close":80.299,"volume":0.09000000357627869},{"timestamp":1742400660000,"open":80.225,"high":80.299,"low":80.222,"close":80.231,"volume":0.27900001406669617},{"timestamp":1742400720000,"open":80.284,"high":80.299,"low":80.216,"close":80.299,"volume":0.16200000047683716},{"timestamp":1742400780000,"open":80.237,"high":80.299,"low":80.216,"close":80.219,"volume":0.3059999942779541},{"timestamp":1742400840000,"open":80.278,"high":80.299,"low":80.066,"close":80.284,"volume":0.9089999794960022},{"timestamp":1742400900000,"open":80.231,"high":80.419,"low":80.216,"close":80.334,"volume":0.4320000112056732},{"timestamp":1742400960000,"open":80.381,"high":80.449,"low":80.366,"close":80.375,"volume":0.25200000405311584},{"timestamp":1742401020000,"open":80.416,"high":80.434,"low":80.366,"close":80.372,"volume":0.1080000028014183},{"timestamp":1742401080000,"open":80.416,"high":80.425,"low":80.372,"close":80.387,"volume":0.11699999868869781},{"timestamp":1742401140000,"open":80.449,"high":80.449,"low":80.366,"close":80.422,"volume":0.17100000381469727},{"timestamp":1742401200000,"open":80.399,"high":80.431,"low":80.369,"close":80.422,"volume":0.14399999380111694},{"timestamp":1742401260000,"open":80.384,"high":80.434,"low":80.378,"close":80.384,"volume":0.16200000047683716},{"timestamp":1742401320000,"open":80.431,"high":80.469,"low":80.349,"close":80.434,"volume":0.26100000739097595},{"timestamp":1742401380000,"open":80.499,"high":80.525,"low":80.434,"close":80.522,"volume":0.18000000715255737},{"timestamp":1742401440000,"open":80.487,"high":80.531,"low":80.472,"close":80.475,"volume":0.23399999737739563},{"timestamp":1742401500000,"open":80.537,"high":80.537,"low":80.437,"close":80.437,"volume":0.22499999403953552},{"timestamp":1742401560000,"open":80.481,"high":80.484,"low":80.419,"close":80.475,"volume":0.09000000357627869},{"timestamp":1742401620000,"open":80.434,"high":80.525,"low":80.425,"close":80.487,"volume":0.14399999380111694},{"timestamp":1742401680000,"open":80.537,"high":80.622,"low":80.469,"close":80.549,"volume":0.34200000762939453},{"timestamp":1742401740000,"open":80.487,"high":80.537,"low":80.416,"close":80.475,"volume":0.414000004529953}]