[{"timestamp":1742371260000,"open":78.654,"high":79.164,"low":78.654,"close":79.114,"volume":0.2883000075817108},{"timestamp":1742371320000,"open":79.134,"high":79.204,"low":79.124,"close":79.164,"volume":0.09403999894857407},{"timestamp":1742371380000,"open":79.184,"high":79.194,"low":79.034,"close":79.054,"volume":0.14630000293254852},{"timestamp":1742371440000,"open":79.064,"high":79.064,"low":78.984,"close":78.984,"volume":0.07980000227689743},{"timestamp":1742371500000,"open":78.924,"high":78.954,"low":78.874,"close":78.894,"volume":0.20044000446796417},{"timestamp":1742371560000,"open":78.934,"high":78.984,"low":78.914,"close":78.984,"volume":0.13300000131130219},{"timestamp":1742371620000,"open":78.984,"high":79.044,"low":78.984,"close":79.014,"volume":0.15960000455379486},{"timestamp":1742371680000,"open":79.014,"high":79.024,"low":78.964,"close":78.964,"volume":0.10639999806880951},{"timestamp":1742371740000,"open":78.984,"high":79.054,"low":78.914,"close":78.924,"volume":0.26600000262260437},{"timestamp":1742371800000,"open":78.914,"high":78.964,"low":78.904,"close":78.904,"volume":0.1738400012254715},{"timestamp":1742371860000,"open":78.904,"high":78.944,"low":78.854,"close":78.884,"volume":0.2883000075817108},{"timestamp":1742371920000,"open":78.894,"high":79.024,"low":78.874,"close":78.994,"volume":0.385699987411499},{"timestamp":1742371980000,"open":78.994,"high":79.004,"low":78.914,"close":78.954,"volume":0.19801999628543854},{"timestamp":1742372040000,"open":78.984,"high":79.064,"low":78.974,"close":79.004,"volume":0.4478999972343445},{"timestamp":1742372100000,"open":78.984,"high":79.044,"low":78.984,"close":79.044,"volume":0.053199999034404755},{"timestamp":1742372160000,"open":79.064,"high":79.104,"low":79.014,"close":79.074,"volume":0.35910001397132874},{"timestamp":1742372220000,"open":79.074,"high":79.084,"low":79.034,"close":79.064,"volume":0.22179999947547913},{"timestamp":1742372280000,"open":79.084,"high":79.284,"low":79.054,"close":79.214,"volume":0.19949999451637268},{"timestamp":1742372340000,"open":79.234,"high":79.294,"low":79.234,"close":79.294,"volume":0.2137400060892105},{"timestamp":1742372400000,"open":79.314,"high":79.354,"low":79.294,"close":79.294,"volume":0.15717999637126923},{"timestamp":1742372460000,"open":79.314,"high":79.394,"low":79.314,"close":79.374,"volume":0.3192000091075897},{"timestamp":1742372520000,"open":79.404,"high":79.424,"low":79.204,"close":79.204,"volume":0.18619999289512634},{"timestamp":1742372580000,"open":79.214,"high":79.304,"low":79.214,"close":79.274,"volume":0.25270000100135803},{"timestamp":1742372640000,"open":79.274,"high":79.304,"low":79.264,"close":79.284,"volume":0.1837799996137619},{"timestamp":1742372700000,"open":79.304,"high":79.324,"low":79.234,"close":79.234,"volume":0.22609999775886536},{"timestamp":1742372760000,"open":79.254,"high":79.344,"low":79.254,"close":79.314,"volume":0.35910001397132874},{"timestamp":1742372820000,"open":79.254,"high":79.284,"low":79.174,"close":79.204,"volume":0.15960000455379486},{"timestamp":1742372880000,"open":79.204,"high":79.204,"low":79.134,"close":79.174,"volume":0.29260000586509705},{"timestamp":1742372940000,"open":79.184,"high":79.224,"low":79.184,"close":79.194,"volume":0.10639999806880951},{"timestamp":1742373000000,"open":79.224,"high":79.404,"low":79.214,"close":79.374,"volume":0.25363999605178833},{"timestamp":1742373060000,"open":79.404,"high":79.404,"low":79.404,"close":79.404,"volume":0.013299999758601189},{"timestamp":1742373120000,"open":79.414,"high":79.454,"low":79.334,"close":79.374,"volume":0.33344000577926636},{"timestamp":1742373180000,"open":79.404,"high":79.424,"low":79.364,"close":79.374,"volume":0.22609999775886536},{"timestamp":1742373240000,"open":79.374,"high":79.504,"low":79.374,"close":79.404,"volume":0.2137400060892105},{"timestamp":1742373300000,"open":79.404,"high":79.424,"low":79.404,"close":79.414,"volume":0.14630000293254852},{"timestamp":1742373360000,"open":79.414,"high":79.484,"low":79.414,"close":79.474,"volume":0.18619999289512634},{"timestamp":1742373420000,"open":79.474,"high":79.504,"low":79.474,"close":79.484,"volume":0.06744000315666199},{"timestamp":1742373480000,"open":79.464,"high":79.464,"low":79.414,"close":79.414,"volume":0.10639999806880951},{"timestamp":1742373540000,"open":79.444,"high":79.464,"low":79.424,"close":79.424,"volume":0.053199999034404755},{"timestamp":1742373600000,"open":79.444,"high":79.464,"low":79.434,"close":79.464,"volume":0.06744000315666199},{"timestamp":1742373660000,"open":79.444,"high":79.444,"low":79.394,"close":79.424,"volume":0.06650000065565109},{"timestamp":1742373720000,"open":79.444,"high":79.444,"low":79.414,"close":79.414,"volume":0.07980000227689743},{"timestamp":1742373780000,"open":79.434,"high":79.464,"low":79.414,"close":79.414,"volume":0.13300000131130219},{"timestamp":1742373900000,"open":79.424,"high":79.444,"low":79.374,"close":79.424,"volume":0.19949999451637268},{"timestamp":1742373960000,"open":79.424,"high":79.484,"low":79.424,"close":79.444,"volume":0.4621399939060211},{"timestamp":1742374020000,"open":79.424,"high":79.434,"low":79.414,"close":79.414,"volume":0.039900001138448715},{"timestamp":1742374080000,"open":79.414,"high":79.434,"low":79.414,"close":79.434,"volume":0.13393999636173248},{"timestamp":1742374140000,"open":79.434,"high":79.484,"low":79.434,"close":79.484,"volume":0.1729000061750412},{"timestamp":1742374200000,"open":79.474,"high":79.504,"low":79.474,"close":79.484,"volume":0.039900001138448715},{"timestamp":1742374260000,"open":79.484,"high":79.484,"low":79.374,"close":79.374,"volume":0.1818999946117401},{"timestamp":1742374320000,"open":79.394,"high":79.394,"low":79.334,"close":79.364,"volume":0.14630000293254852},{"timestamp":1742374380000,"open":79.374,"high":79.424,"low":79.354,"close":79.394,"volume":0.15960000455379486},{"timestamp":1742374440000,"open":79.414,"high":79.444,"low":79.394,"close":79.444,"volume":0.2793000042438507},{"timestamp":1742374500000,"open":79.444,"high":79.444,"low":79.434,"close":79.434,"volume":0.053199999034404755},{"timestamp":1742374560000,"open":79.394,"high":79.424,"low":79.394,"close":79.404,"volume":0.10639999806880951},{"timestamp":1742374620000,"open":79.424,"high":79.444,"low":79.414,"close":79.444,"volume":0.11969999969005585},{"timestamp":1742374680000,"open":79.424,"high":79.464,"low":79.424,"close":79.464,"volume":0.07980000227689743},{"timestamp":1742374740000,"open":79.424,"high":79.464,"low":79.424,"close":79.454,"volume":0.13393999636173248},{"timestamp":1742374800000,"open":79.444,"high":79.444,"low":79.374,"close":79.414,"volume":0.11969999969005585},{"timestamp":1742374860000,"open":79.424,"high":79.424,"low":79.364,"close":79.364,"volume":0.09309999644756317},{"timestamp":1742374920000,"open":79.354,"high":79.374,"low":79.354,"close":79.374,"volume":0.09309999644756317},{"timestamp":1742374980000,"open":79.404,"high":79.454,"low":79.394,"close":79.454,"volume":0.280239999294281},{"timestamp":1742375040000,"open":79.454,"high":79.454,"low":79.454,"close":79.454,"volume":0.013299999758601189},{"timestamp":1742375100000,"open":79.464,"high":79.464,"low":79.414,"close":79.424,"volume":0.3192000091075897},{"timestamp":1742375160000,"open":79.444,"high":79.484,"low":79.444,"close":79.454,"volume":0.240339994430542},{"timestamp":1742375220000,"open":79.454,"high":79.544,"low":79.434,"close":79.534,"volume":0.26600000262260437},{"timestamp":1742375280000,"open":79.534,"high":79.604,"low":79.534,"close":79.554,"volume":0.25363999605178833},{"timestamp":1742375340000,"open":79.554,"high":79.584,"low":79.554,"close":79.574,"volume":0.10639999806880951},{"timestamp":1742375400000,"open":79.584,"high":79.584,"low":79.514,"close":79.514,"volume":0.25270000100135803},{"timestamp":1742375460000,"open":79.524,"high":79.544,"low":79.474,"close":79.474,"volume":0.16859999299049377},{"timestamp":1742375520000,"open":79.484,"high":79.484,"low":79.414,"close":79.414,"volume":0.16053999960422516},{"timestamp":1742375580000,"open":79.414,"high":79.424,"low":79.374,"close":79.384,"volume":0.20044000446796417},{"timestamp":1742375640000,"open":79.404,"high":79.444,"low":79.394,"close":79.394,"volume":0.19949999451637268},{"timestamp":1742375700000,"open":79.394,"high":79.404,"low":79.374,"close":79.374,"volume":0.0754999965429306},{"timestamp":1742375760000,"open":79.404,"high":79.464,"low":79.394,"close":79.414,"volume":0.4521999955177307},{"timestamp":1742375820000,"open":79.414,"high":79.424,"low":79.414,"close":79.414,"volume":0.25270000100135803},{"timestamp":1742375880000,"open":79.424,"high":79.484,"low":79.404,"close":79.484,"volume":0.32014000415802},{"timestamp":1742375940000,"open":79.484,"high":79.484,"low":79.454,"close":79.484,"volume":0.20044000446796417},{"timestamp":1742376000000,"open":79.484,"high":79.504,"low":79.454,"close":79.464,"volume":0.07980000227689743},{"timestamp":1742376060000,"open":79.474,"high":79.484,"low":79.434,"close":79.484,"volume":0.13300000131130219},{"timestamp":1742376120000,"open":79.484,"high":79.494,"low":79.474,"close":79.474,"volume":0.14630000293254852},{"timestamp":1742376180000,"open":79.454,"high":79.504,"low":79.454,"close":79.504,"volume":0.35910001397132874},{"timestamp":1742376240000,"open":79.524,"high":79.544,"low":79.514,"close":79.534,"volume":0.13300000131130219},{"timestamp":1742376300000,"open":79.544,"high":79.564,"low":79.534,"close":79.554,"volume":0.22609999775886536},{"timestamp":1742376360000,"open":79.554,"high":79.564,"low":79.554,"close":79.554,"volume":0.09309999644756317},{"timestamp":1742376480000,"open":79.554,"high":79.564,"low":79.554,"close":79.564,"volume":0.2793000042438507},{"timestamp":1742376540000,"open":79.554,"high":79.584,"low":79.554,"close":79.564,"volume":0.1729000061750412},{"timestamp":1742376600000,"open":79.564,"high":79.574,"low":79.554,"close":79.554,"volume":0.11969999969005585},{"timestamp":1742376660000,"open":79.544,"high":79.604,"low":79.544,"close":79.604,"volume":0.14630000293254852},{"timestamp":1742376720000,"open":79.594,"high":79.624,"low":79.574,"close":79.594,"volume":0.26693999767303467},{"timestamp":1742376780000,"open":79.604,"high":79.624,"low":79.594,"close":79.594,"volume":0.12064000219106674},{"timestamp":1742376840000,"open":79.604,"high":79.604,"low":79.554,"close":79.564,"volume":0.29260000586509705},{"timestamp":1742376900000,"open":79.564,"high":79.564,"low":79.534,"close":79.534,"volume":0.1738400012254715},{"timestamp":1742376960000,"open":79.514,"high":79.514,"low":79.484,"close":79.504,"volume":0.1729000061750412},{"timestamp":1742377020000,"open":79.504,"high":79.524,"low":79.504,"close":79.524,"volume":0.16053999960422516},{"timestamp":1742377080000,"open":79.524,"high":79.524,"low":79.514,"close":79.524,"volume":0.06650000065565109},{"timestamp":1742377140000,"open":79.514,"high":79.524,"low":79.514,"close":79.524,"volume":0.06650000065565109},{"timestamp":1742377260000,"open":79.534,"high":79.564,"low":79.534,"close":79.564,"volume":0.22609999775886536},{"timestamp":1742377320000,"open":79.554,"high":79.584,"low":79.554,"close":79.574,"volume":0.06650000065565109},{"timestamp":1742377380000,"open":79.604,"high":79.664,"low":79.604,"close":79.644,"volume":0.13300000131130219},{"timestamp":1742377440000,"open":79.634,"high":79.644,"low":79.614,"close":79.644,"volume":0.06650000065565109},{"timestamp":1742377500000,"open":79.644,"high":79.684,"low":79.634,"close":79.674,"volume":0.15960000455379486},{"timestamp":1742377560000,"open":79.684,"high":79.704,"low":79.634,"close":79.664,"volume":0.14723999798297882},{"timestamp":1742377620000,"open":79.664,"high":79.684,"low":79.654,"close":79.664,"volume":0.10639999806880951},{"timestamp":1742377680000,"open":79.664,"high":79.664,"low":79.634,"close":79.654,"volume":0.09309999644756317},{"timestamp":1742377740000,"open":79.664,"high":79.674,"low":79.654,"close":79.664,"volume":0.13582000136375427},{"timestamp":1742377800000,"open":79.634,"high":79.674,"low":79.634,"close":79.674,"volume":0.09309999644756317},{"timestamp":1742377860000,"open":79.674,"high":79.704,"low":79.674,"close":79.674,"volume":0.07980000227689743},{"timestamp":1742377920000,"open":79.684,"high":79.814,"low":79.684,"close":79.814,"volume":0.22609999775886536},{"timestamp":1742377980000,"open":79.844,"high":79.844,"low":79.744,"close":79.754,"volume":0.20044000446796417},{"timestamp":1742378040000,"open":79.734,"high":79.744,"low":79.714,"close":79.744,"volume":0.13300000131130219},{"timestamp":1742378100000,"open":79.714,"high":79.764,"low":79.714,"close":79.734,"volume":0.06650000065565109},{"timestamp":1742378160000,"open":79.734,"high":79.764,"low":79.724,"close":79.734,"volume":0.14630000293254852},{"timestamp":1742378220000,"open":79.734,"high":79.754,"low":79.734,"close":79.744,"volume":0.09309999644756317},{"timestamp":1742378280000,"open":79.734,"high":79.744,"low":79.724,"close":79.724,"volume":0.4521999955177307},{"timestamp":1742378340000,"open":79.704,"high":79.754,"low":79.694,"close":79.754,"volume":0.11969999969005585},{"timestamp":1742378460000,"open":79.744,"high":79.744,"low":79.684,"close":79.684,"volume":0.2484000027179718},{"timestamp":1742378520000,"open":79.704,"high":79.724,"low":79.694,"close":79.694,"volume":0.10639999806880951},{"timestamp":1742378580000,"open":79.714,"high":79.734,"low":79.714,"close":79.714,"volume":0.04083999991416931},{"timestamp":1742378640000,"open":79.724,"high":79.744,"low":79.724,"close":79.724,"volume":0.10639999806880951},{"timestamp":1742378700000,"open":79.744,"high":79.744,"low":79.734,"close":79.734,"volume":0.2393999993801117},{"timestamp":1742378760000,"open":79.734,"high":79.764,"low":79.714,"close":79.714,"volume":0.23603999614715576},{"timestamp":1742378820000,"open":79.714,"high":79.724,"low":79.694,"close":79.724,"volume":0.1729000061750412},{"timestamp":1742378940000,"open":79.744,"high":79.824,"low":79.744,"close":79.824,"volume":0.12064000219106674},{"timestamp":1742379000000,"open":79.794,"high":79.794,"low":79.794,"close":79.794,"volume":0.013299999758601189},{"timestamp":1742379060000,"open":79.804,"high":79.804,"low":79.754,"close":79.784,"volume":0.06744000315666199},{"timestamp":1742379120000,"open":79.774,"high":79.804,"low":79.774,"close":79.804,"volume":0.1747799962759018},{"timestamp":1742379180000,"open":79.784,"high":79.794,"low":79.784,"close":79.794,"volume":0.026599999517202377},{"timestamp":1742379240000,"open":79.824,"high":79.824,"low":79.794,"close":79.794,"volume":0.053199999034404755},{"timestamp":1742379300000,"open":79.814,"high":79.874,"low":79.804,"close":79.864,"volume":0.20044000446796417},{"timestamp":1742379360000,"open":79.844,"high":79.884,"low":79.844,"close":79.884,"volume":0.15960000455379486},{"timestamp":1742379420000,"open":79.904,"high":79.924,"low":79.894,"close":79.924,"volume":0.09309999644756317},{"timestamp":1742379480000,"open":79.914,"high":79.944,"low":79.914,"close":79.924,"volume":0.14723999798297882},{"timestamp":1742379540000,"open":79.944,"high":79.944,"low":79.854,"close":79.884,"volume":0.20044000446796417},{"timestamp":1742379600000,"open":79.874,"high":79.984,"low":79.854,"close":79.984,"volume":0.25363999605178833},{"timestamp":1742379660000,"open":79.984,"high":80.044,"low":79.984,"close":80.024,"volume":0.2137400060892105},{"timestamp":1742379720000,"open":80.044,"high":80.044,"low":80.014,"close":80.014,"volume":0.027540000155568123},{"timestamp":1742379780000,"open":80.024,"high":80.024,"low":80.014,"close":80.024,"volume":0.039900001138448715},{"timestamp":1742379840000,"open":80.004,"high":80.024,"low":79.954,"close":80.024,"volume":0.11969999969005585},{"timestamp":1742379900000,"open":80.014,"high":80.024,"low":79.994,"close":80.014,"volume":0.09403999894857407},{"timestamp":1742379960000,"open":79.994,"high":80.004,"low":79.994,"close":80.004,"volume":0.026599999517202377},{"timestamp":1742380020000,"open":80.024,"high":80.044,"low":79.974,"close":79.994,"volume":0.240339994430542},{"timestamp":1742380080000,"open":80.004,"high":80.024,"low":79.994,"close":80.024,"volume":0.07980000227689743},{"timestamp":1742380140000,"open":80.024,"high":80.024,"low":79.994,"close":79.994,"volume":0.09403999894857407},{"timestamp":1742380200000,"open":80.004,"high":80.004,"low":79.954,"close":79.974,"volume":0.1073400005698204},{"timestamp":1742380260000,"open":79.964,"high":79.994,"low":79.964,"close":79.994,"volume":0.06650000065565109},{"timestamp":1742380320000,"open":79.974,"high":79.974,"low":79.934,"close":79.954,"volume":0.07980000227689743},{"timestamp":1742380380000,"open":79.944,"high":79.944,"low":79.904,"close":79.904,"volume":0.07980000227689743},{"timestamp":1742380440000,"open":79.914,"high":79.944,"low":79.904,"close":79.934,"volume":0.09309999644756317},{"timestamp":1742380500000,"open":79.964,"high":79.964,"low":79.934,"close":79.954,"volume":0.16147999465465546},{"timestamp":1742380560000,"open":79.934,"high":79.984,"low":79.934,"close":79.984,"volume":0.09309999644756317},{"timestamp":1742380620000,"open":79.974,"high":80.004,"low":79.934,"close":79.984,"volume":0.22609999775886536},{"timestamp":1742380680000,"open":79.994,"high":79.994,"low":79.954,"close":79.964,"volume":0.10639999806880951},{"timestamp":1742380740000,"open":79.974,"high":80.004,"low":79.974,"close":80.004,"volume":0.10639999806880951},{"timestamp":1742380800000,"open":80.014,"high":80.014,"low":79.974,"close":80.004,"volume":0.13300000131130219},{"timestamp":1742380860000,"open":79.974,"high":79.984,"low":79.974,"close":79.984,"volume":0.026599999517202377},{"timestamp":1742380920000,"open":79.964,"high":79.984,"low":79.954,"close":79.954,"volume":0.1729000061750412},{"timestamp":1742380980000,"open":79.984,"high":79.984,"low":79.894,"close":79.894,"volume":0.3059000074863434},{"timestamp":1742381040000,"open":79.874,"high":79.904,"low":79.874,"close":79.904,"volume":0.053199999034404755},{"timestamp":1742381100000,"open":79.924,"high":79.924,"low":79.874,"close":79.894,"volume":0.21279999613761902},{"timestamp":1742381160000,"open":79.874,"high":79.884,"low":79.864,"close":79.864,"volume":0.039900001138448715},{"timestamp":1742381220000,"open":79.854,"high":79.864,"low":79.854,"close":79.854,"volume":0.14630000293254852},{"timestamp":1742381280000,"open":79.844,"high":79.864,"low":79.844,"close":79.844,"volume":0.06650000065565109},{"timestamp":1742381340000,"open":79.834,"high":79.864,"low":79.834,"close":79.834,"volume":0.039900001138448715},{"timestamp":1742381460000,"open":79.854,"high":79.964,"low":79.854,"close":79.944,"volume":0.18807999789714813},{"timestamp":1742381520000,"open":79.944,"high":79.964,"low":79.934,"close":79.944,"volume":0.07980000227689743},{"timestamp":1742381580000,"open":79.944,"high":79.964,"low":79.934,"close":79.934,"volume":0.09309999644756317},{"timestamp":1742381640000,"open":79.954,"high":79.964,"low":79.954,"close":79.954,"volume":0.053199999034404755},{"timestamp":1742381700000,"open":79.954,"high":79.974,"low":79.914,"close":79.974,"volume":0.06313999742269516},{"timestamp":1742381760000,"open":79.954,"high":79.964,"low":79.934,"close":79.934,"volume":0.07980000227689743},{"timestamp":1742381880000,"open":79.954,"high":79.954,"low":79.954,"close":79.954,"volume":0.013299999758601189},{"timestamp":1742381940000,"open":79.974,"high":79.984,"low":79.954,"close":79.954,"volume":0.05414000153541565},{"timestamp":1742382000000,"open":79.974,"high":79.984,"low":79.934,"close":79.944,"volume":0.14630000293254852},{"timestamp":1742382060000,"open":79.964,"high":79.964,"low":79.824,"close":79.824,"volume":0.240339994430542},{"timestamp":1742382120000,"open":79.804,"high":79.824,"low":79.794,"close":79.804,"volume":0.280239999294281},{"timestamp":1742382180000,"open":79.824,"high":79.834,"low":79.774,"close":79.814,"volume":0.25270000100135803},{"timestamp":1742382240000,"open":79.844,"high":79.894,"low":79.844,"close":79.894,"volume":0.11969999969005585},{"timestamp":1742382300000,"open":79.884,"high":79.904,"low":79.854,"close":79.904,"volume":0.06650000065565109},{"timestamp":1742382360000,"open":79.874,"high":79.874,"low":79.834,"close":79.854,"volume":0.07980000227689743},{"timestamp":1742382420000,"open":79.874,"high":79.894,"low":79.874,"close":79.874,"volume":0.06650000065565109},{"timestamp":1742382480000,"open":79.894,"high":79.924,"low":79.844,"close":79.844,"volume":0.11969999969005585},{"timestamp":1742382540000,"open":79.844,"high":79.844,"low":79.844,"close":79.844,"volume":0.039900001138448715},{"timestamp":1742382600000,"open":79.854,"high":79.864,"low":79.834,"close":79.854,"volume":0.09309999644756317},{"timestamp":1742382660000,"open":79.864,"high":79.924,"low":79.834,"close":79.924,"volume":0.1738400012254715},{"timestamp":1742382720000,"open":79.914,"high":79.944,"low":79.894,"close":79.944,"volume":0.26170000433921814},{"timestamp":1742382780000,"open":79.944,"high":79.944,"low":79.894,"close":79.904,"volume":0.18619999289512634},{"timestamp":1742382840000,"open":79.914,"high":79.924,"low":79.894,"close":79.904,"volume":0.06650000065565109},{"timestamp":1742382900000,"open":79.914,"high":79.944,"low":79.914,"close":79.944,"volume":0.053199999034404755},{"timestamp":1742382960000,"open":79.954,"high":79.964,"low":79.894,"close":79.924,"volume":0.1738400012254715},{"timestamp":1742383020000,"open":79.904,"high":79.944,"low":79.894,"close":79.914,"volume":0.1729000061750412},{"timestamp":1742383080000,"open":79.944,"high":79.944,"low":79.914,"close":79.924,"volume":0.06744000315666199},{"timestamp":1742383140000,"open":79.934,"high":79.934,"low":79.894,"close":79.894,"volume":0.053199999034404755},{"timestamp":1742383200000,"open":79.894,"high":79.894,"low":79.854,"close":79.864,"volume":0.16053999960422516},{"timestamp":1742383260000,"open":79.854,"high":79.874,"low":79.834,"close":79.844,"volume":0.09403999894857407},{"timestamp":1742383320000,"open":79.854,"high":79.864,"low":79.834,"close":79.854,"volume":0.14630000293254852},{"timestamp":1742383380000,"open":79.844,"high":79.844,"low":79.844,"close":79.844,"volume":0.013299999758601189},{"timestamp":1742383440000,"open":79.864,"high":79.864,"low":79.834,"close":79.834,"volume":0.16859999299049377},{"timestamp":1742383500000,"open":79.844,"high":79.864,"low":79.834,"close":79.834,"volume":0.06650000065565109},{"timestamp":1742383560000,"open":79.854,"high":79.864,"low":79.834,"close":79.864,"volume":0.21279999613761902},{"timestamp":1742383620000,"open":79.864,"high":79.864,"low":79.824,"close":79.844,"volume":0.11969999969005585},{"timestamp":1742383740000,"open":79.814,"high":79.824,"low":79.814,"close":79.824,"volume":0.039900001138448715},{"timestamp":1742383800000,"open":79.794,"high":79.824,"low":79.794,"close":79.804,"volume":0.09309999644756317},{"timestamp":1742383860000,"open":79.774,"high":79.804,"low":79.774,"close":79.794,"volume":0.06650000065565109},{"timestamp":1742383920000,"open":79.784,"high":79.804,"low":79.764,"close":79.764,"volume":0.053199999034404755},{"timestamp":1742383980000,"open":79.764,"high":79.764,"low":79.724,"close":79.724,"volume":0.09309999644756317},{"timestamp":1742384040000,"open":79.734,"high":79.764,"low":79.734,"close":79.734,"volume":0.06650000065565109},{"timestamp":1742384100000,"open":79.724,"high":79.744,"low":79.724,"close":79.724,"volume":0.09309999644756317},{"timestamp":1742384160000,"open":79.734,"high":79.744,"low":79.714,"close":79.714,"volume":0.08073999732732773},{"timestamp":1742384220000,"open":79.744,"high":79.744,"low":79.714,"close":79.744,"volume":0.09403999894857407},{"timestamp":1742384280000,"open":79.714,"high":79.754,"low":79.714,"close":79.754,"volume":0.15960000455379486},{"timestamp":1742384340000,"open":79.734,"high":79.784,"low":79.734,"close":79.764,"volume":0.11969999969005585},{"timestamp":1742384400000,"open":79.754,"high":79.754,"low":79.754,"close":79.754,"volume":0.013299999758601189},{"timestamp":1742384520000,"open":79.774,"high":79.784,"low":79.734,"close":79.734,"volume":0.07980000227689743},{"timestamp":1742384580000,"open":79.744,"high":79.764,"low":79.714,"close":79.764,"volume":0.14723999798297882},{"timestamp":1742384640000,"open":79.754,"high":79.754,"low":79.754,"close":79.754,"volume":0.013299999758601189},{"timestamp":1742384700000,"open":79.744,"high":79.744,"low":79.714,"close":79.724,"volume":0.1729000061750412},{"timestamp":1742384760000,"open":79.734,"high":79.734,"low":79.694,"close":79.704,"volume":0.07980000227689743},{"timestamp":1742384820000,"open":79.684,"high":79.704,"low":79.674,"close":79.694,"volume":0.22609999775886536},{"timestamp":1742384880000,"open":79.694,"high":79.714,"low":79.694,"close":79.704,"volume":0.053199999034404755},{"timestamp":1742384940000,"open":79.674,"high":79.704,"low":79.664,"close":79.674,"volume":0.1729000061750412},{"timestamp":1742385000000,"open":79.674,"high":79.684,"low":79.654,"close":79.684,"volume":0.12064000219106674},{"timestamp":1742385060000,"open":79.654,"high":79.654,"low":79.654,"close":79.654,"volume":0.013299999758601189},{"timestamp":1742385120000,"open":79.654,"high":79.664,"low":79.634,"close":79.664,"volume":0.10639999806880951},{"timestamp":1742385180000,"open":79.654,"high":79.674,"low":79.634,"close":79.664,"volume":0.10639999806880951},{"timestamp":1742385240000,"open":79.644,"high":79.654,"low":79.634,"close":79.654,"volume":0.07980000227689743},{"timestamp":1742385300000,"open":79.634,"high":79.654,"low":79.634,"close":79.654,"volume":0.026599999517202377},{"timestamp":1742385360000,"open":79.654,"high":79.724,"low":79.374,"close":79.424,"volume":0.5618199706077576},{"timestamp":1742385420000,"open":79.414,"high":79.554,"low":79.414,"close":79.534,"volume":0.226500004529953},{"timestamp":1742385480000,"open":79.544,"high":79.574,"low":79.534,"close":79.574,"volume":0.1073400005698204},{"timestamp":1742385540000,"open":79.574,"high":79.574,"low":79.574,"close":79.574,"volume":0.026599999517202377},{"timestamp":1742385600000,"open":79.574,"high":79.604,"low":79.574,"close":79.604,"volume":0.06650000065565109},{"timestamp":1742385660000,"open":79.594,"high":79.614,"low":79.594,"close":79.604,"volume":0.039900001138448715},{"timestamp":1742385720000,"open":79.594,"high":79.664,"low":79.594,"close":79.644,"volume":0.14630000293254852},{"timestamp":1742385780000,"open":79.644,"high":79.644,"low":79.614,"close":79.614,"volume":0.026599999517202377},{"timestamp":1742385840000,"open":79.614,"high":79.634,"low":79.604,"close":79.604,"volume":0.09403999894857407},{"timestamp":1742385900000,"open":79.624,"high":79.624,"low":79.624,"close":79.624,"volume":0.013299999758601189},{"timestamp":1742385960000,"open":79.624,"high":79.654,"low":79.594,"close":79.594,"volume":0.1818999946117401},{"timestamp":1742386020000,"open":79.614,"high":79.664,"low":79.604,"close":79.604,"volume":0.09309999644756317},{"timestamp":1742386080000,"open":79.604,"high":79.604,"low":79.604,"close":79.604,"volume":0.013299999758601189},{"timestamp":1742386140000,"open":79.604,"high":79.604,"low":79.594,"close":79.594,"volume":0.053199999034404755},{"timestamp":1742386200000,"open":79.604,"high":79.624,"low":79.594,"close":79.624,"volume":0.07980000227689743},{"timestamp":1742386260000,"open":79.624,"high":79.654,"low":79.624,"close":79.654,"volume":0.053199999034404755},{"timestamp":1742386320000,"open":79.634,"high":79.664,"low":79.634,"close":79.664,"volume":0.026599999517202377},{"timestamp":1742386380000,"open":79.674,"high":79.684,"low":79.674,"close":79.674,"volume":0.06650000065565109},{"timestamp":1742386500000,"open":79.674,"high":79.694,"low":79.674,"close":79.694,"volume":0.08073999732732773},{"timestamp":1742386560000,"open":79.674,"high":79.734,"low":79.664,"close":79.734,"volume":0.11969999969005585},{"timestamp":1742386620000,"open":79.744,"high":79.784,"low":79.744,"close":79.784,"volume":0.11969999969005585},{"timestamp":1742386680000,"open":79.784,"high":79.784,"low":79.734,"close":79.744,"volume":0.10639999806880951},{"timestamp":1742386740000,"open":79.744,"high":79.744,"low":79.714,"close":79.714,"volume":0.15960000455379486},{"timestamp":1742386800000,"open":79.744,"high":79.744,"low":79.724,"close":79.734,"volume":0.07980000227689743},{"timestamp":1742386860000,"open":79.754,"high":79.754,"low":79.734,"close":79.734,"volume":0.027540000155568123},{"timestamp":1742386920000,"open":79.734,"high":79.764,"low":79.734,"close":79.764,"volume":0.09309999644756317},{"timestamp":1742387160000,"open":79.734,"high":79.804,"low":79.734,"close":79.764,"volume":0.11969999969005585},{"timestamp":1742387220000,"open":79.734,"high":79.744,"low":79.704,"close":79.704,"volume":0.10639999806880951},{"timestamp":1742387280000,"open":79.684,"high":79.684,"low":79.654,"close":79.654,"volume":0.11969999969005585},{"timestamp":1742387340000,"open":79.684,"high":79.694,"low":79.684,"close":79.694,"volume":0.027540000155568123},{"timestamp":1742387400000,"open":79.704,"high":79.704,"low":79.654,"close":79.654,"volume":0.053199999034404755},{"timestamp":1742387520000,"open":79.684,"high":79.694,"low":79.684,"close":79.694,"volume":0.039900001138448715},{"timestamp":1742387580000,"open":79.674,"high":79.714,"low":79.674,"close":79.694,"volume":0.16053999960422516},{"timestamp":1742387640000,"open":79.744,"high":79.744,"low":79.714,"close":79.714,"volume":0.07980000227689743},{"timestamp":1742387700000,"open":79.724,"high":79.724,"low":79.684,"close":79.684,"volume":0.10209999978542328},{"timestamp":1742387760000,"open":79.654,"high":79.654,"low":79.654,"close":79.654,"volume":0.013299999758601189},{"timestamp":1742387820000,"open":79.664,"high":79.664,"low":79.604,"close":79.614,"volume":0.06744000315666199},{"timestamp":1742387880000,"open":79.624,"high":79.644,"low":79.554,"close":79.564,"volume":0.15960000455379486},{"timestamp":1742387940000,"open":79.594,"high":79.594,"low":79.564,"close":79.564,"volume":0.06650000065565109},{"timestamp":1742388000000,"open":79.564,"high":79.564,"low":79.514,"close":79.514,"volume":0.09309999644756317},{"timestamp":1742388060000,"open":79.514,"high":79.534,"low":79.514,"close":79.534,"volume":0.10639999806880951},{"timestamp":1742388120000,"open":79.544,"high":79.544,"low":79.534,"close":79.544,"volume":0.11969999969005585},{"timestamp":1742388180000,"open":79.584,"high":79.594,"low":79.554,"close":79.584,"volume":0.08879999816417694},{"timestamp":1742388240000,"open":79.554,"high":79.604,"low":79.554,"close":79.594,"volume":0.053199999034404755},{"timestamp":1742388300000,"open":79.624,"high":79.684,"low":79.624,"close":79.684,"volume":0.18619999289512634},{"timestamp":1742388360000,"open":79.674,"high":79.674,"low":79.674,"close":79.674,"volume":0.026599999517202377},{"timestamp":1742388480000,"open":79.694,"high":79.694,"low":79.674,"close":79.694,"volume":0.039900001138448715},{"timestamp":1742388540000,"open":79.674,"high":79.724,"low":79.674,"close":79.694,"volume":0.07980000227689743},{"timestamp":1742388600000,"open":79.674,"high":79.694,"low":79.674,"close":79.694,"volume":0.039900001138448715},{"timestamp":1742388720000,"open":79.714,"high":79.764,"low":79.714,"close":79.764,"volume":0.10639999806880951},{"timestamp":1742388780000,"open":79.754,"high":79.764,"low":79.744,"close":79.744,"volume":0.039900001138448715},{"timestamp":1742388840000,"open":79.764,"high":79.784,"low":79.754,"close":79.784,"volume":0.12064000219106674},{"timestamp":1742388900000,"open":79.784,"high":79.784,"low":79.754,"close":79.764,"volume":0.09309999644756317},{"timestamp":1742388960000,"open":79.774,"high":79.784,"low":79.754,"close":79.784,"volume":0.22609999775886536},{"timestamp":1742389020000,"open":79.784,"high":79.784,"low":79.754,"close":79.764,"volume":0.06650000065565109},{"timestamp":1742389080000,"open":79.784,"high":79.794,"low":79.774,"close":79.794,"volume":0.11969999969005585},{"timestamp":1742389140000,"open":79.804,"high":79.854,"low":79.804,"close":79.844,"volume":0.09403999894857407},{"timestamp":1742389200000,"open":79.854,"high":79.924,"low":79.834,"close":79.884,"volume":0.19949999451637268},{"timestamp":1742389260000,"open":79.904,"high":79.904,"low":79.894,"close":79.904,"volume":0.3059000074863434},{"timestamp":1742389320000,"open":79.914,"high":79.924,"low":79.894,"close":79.894,"volume":0.19949999451637268},{"timestamp":1742389380000,"open":79.894,"high":79.904,"low":79.834,"close":79.834,"volume":0.16859999299049377},{"timestamp":1742389440000,"open":79.884,"high":79.904,"low":79.884,"close":79.884,"volume":0.1420000046491623},{"timestamp":1742389500000,"open":79.884,"high":79.904,"low":79.874,"close":79.894,"volume":0.13393999636173248},{"timestamp":1742389560000,"open":79.904,"high":79.984,"low":79.894,"close":79.954,"volume":0.12064000219106674},{"timestamp":1742389620000,"open":79.974,"high":79.984,"low":79.914,"close":79.914,"volume":0.22609999775886536},{"timestamp":1742389680000,"open":79.914,"high":79.944,"low":79.904,"close":79.924,"volume":0.18619999289512634},{"timestamp":1742389740000,"open":79.914,"high":79.924,"low":79.914,"close":79.924,"volume":0.039900001138448715},{"timestamp":1742389800000,"open":79.914,"high":79.924,"low":79.914,"close":79.924,"volume":0.10639999806880951},{"timestamp":1742389860000,"open":79.924,"high":79.924,"low":79.874,"close":79.894,"volume":0.07980000227689743},{"timestamp":1742389920000,"open":79.874,"high":79.924,"low":79.874,"close":79.894,"volume":0.1738400012254715},{"timestamp":1742389980000,"open":79.894,"high":79.904,"low":79.854,"close":79.864,"volume":0.21279999613761902},{"timestamp":1742390040000,"open":79.884,"high":79.884,"low":79.834,"close":79.834,"volume":0.23510000109672546},{"timestamp":1742390100000,"open":79.844,"high":79.844,"low":79.794,"close":79.804,"volume":0.07980000227689743},{"timestamp":1742390160000,"open":79.814,"high":79.824,"low":79.794,"close":79.814,"volume":0.08262000232934952},{"timestamp":1742390220000,"open":79.794,"high":79.824,"low":79.794,"close":79.794,"volume":0.20044000446796417},{"timestamp":1742390280000,"open":79.824,"high":79.824,"low":79.794,"close":79.814,"volume":0.039900001138448715},{"timestamp":1742390340000,"open":79.814,"high":79.864,"low":79.814,"close":79.834,"volume":0.10639999806880951},{"timestamp":1742390400000,"open":79.854,"high":79.904,"low":79.854,"close":79.884,"volume":0.13393999636173248},{"timestamp":1742390460000,"open":79.894,"high":80.024,"low":79.874,"close":79.984,"volume":0.25363999605178833},{"timestamp":1742390520000,"open":79.974,"high":79.984,"low":79.954,"close":79.974,"volume":0.19949999451637268},{"timestamp":1742390580000,"open":79.984,"high":80.004,"low":79.974,"close":80.004,"volume":0.1738400012254715},{"timestamp":1742390640000,"open":80.024,"high":80.024,"low":79.994,"close":79.994,"volume":0.053199999034404755},{"timestamp":1742390700000,"open":79.994,"high":80.004,"low":79.954,"close":79.974,"volume":0.14630000293254852},{"timestamp":1742390820000,"open":79.974,"high":80.004,"low":79.954,"close":79.984,"volume":0.2084999978542328},{"timestamp":1742390880000,"open":79.964,"high":79.984,"low":79.954,"close":79.964,"volume":0.21279999613761902},{"timestamp":1742390940000,"open":79.954,"high":79.964,"low":79.944,"close":79.944,"volume":0.09309999644756317},{"timestamp":1742391000000,"open":79.944,"high":79.994,"low":79.934,"close":79.994,"volume":0.1729000061750412},{"timestamp":1742391060000,"open":80.014,"high":80.014,"low":79.924,"close":79.954,"volume":0.30347999930381775},{"timestamp":1742391120000,"open":79.964,"high":79.964,"low":79.934,"close":79.954,"volume":0.08879999816417694},{"timestamp":1742391180000,"open":79.954,"high":79.964,"low":79.914,"close":79.924,"volume":0.2750000059604645},{"timestamp":1742391240000,"open":79.914,"high":79.914,"low":79.854,"close":79.854,"volume":0.240339994430542},{"timestamp":1742391300000,"open":79.874,"high":79.904,"low":79.834,"close":79.874,"volume":0.29541999101638794},{"timestamp":1742391360000,"open":79.814,"high":79.814,"low":79.754,"close":79.774,"volume":0.33250001072883606},{"timestamp":1742391420000,"open":79.774,"high":79.824,"low":79.774,"close":79.794,"volume":0.18619999289512634},{"timestamp":1742391480000,"open":79.814,"high":79.844,"low":79.774,"close":79.844,"volume":0.26600000262260437},{"timestamp":1742391540000,"open":79.844,"high":79.864,"low":79.794,"close":79.824,"volume":0.25457999110221863},{"timestamp":1742391600000,"open":79.804,"high":79.904,"low":79.794,"close":79.894,"volume":0.40088000893592834},{"timestamp":1742391660000,"open":79.904,"high":79.904,"low":79.854,"close":79.874,"volume":0.18714000284671783},{"timestamp":1742391720000,"open":79.854,"high":79.864,"low":79.834,"close":79.834,"volume":0.06744000315666199},{"timestamp":1742391780000,"open":79.854,"high":79.864,"low":79.834,"close":79.864,"volume":0.09403999894857407},{"timestamp":1742391840000,"open":79.864,"high":79.864,"low":79.834,"close":79.864,"volume":0.1729000061750412},{"timestamp":1742391900000,"open":79.854,"high":79.944,"low":79.854,"close":79.934,"volume":0.33344000577926636},{"timestamp":1742391960000,"open":79.944,"high":79.974,"low":79.894,"close":79.974,"volume":0.4284200072288513},{"timestamp":1742392020000,"open":79.994,"high":80.004,"low":79.974,"close":79.994,"volume":0.14630000293254852},{"timestamp":1742392080000,"open":80.014,"high":80.024,"low":79.954,"close":79.964,"volume":0.12963999807834625},{"timestamp":1742392140000,"open":79.964,"high":79.984,"low":79.934,"close":79.954,"volume":0.2084999978542328},{"timestamp":1742392200000,"open":79.984,"high":79.984,"low":79.954,"close":79.964,"volume":0.053199999034404755},{"timestamp":1742392260000,"open":79.954,"high":79.974,"low":79.954,"close":79.954,"volume":0.11969999969005585},{"timestamp":1742392320000,"open":79.954,"high":79.964,"low":79.934,"close":79.964,"volume":0.22703999280929565},{"timestamp":1742392380000,"open":79.954,"high":79.984,"low":79.954,"close":79.974,"volume":0.053199999034404755},{"timestamp":1742392440000,"open":79.974,"high":80.044,"low":79.974,"close":80.004,"volume":0.240339994430542},{"timestamp":1742392500000,"open":79.994,"high":80.064,"low":79.994,"close":80.064,"volume":0.039900001138448715},{"timestamp":1742392560000,"open":80.054,"high":80.104,"low":80.054,"close":80.104,"volume":0.14723999798297882},{"timestamp":1742392620000,"open":80.074,"high":80.094,"low":80.074,"close":80.084,"volume":0.039900001138448715},{"timestamp":1742392680000,"open":80.074,"high":80.074,"low":80.034,"close":80.064,"volume":0.07980000227689743},{"timestamp":1742392740000,"open":80.104,"high":80.104,"low":80.054,"close":80.084,"volume":0.13300000131130219},{"timestamp":1742392800000,"open":80.104,"high":80.184,"low":80.094,"close":80.184,"volume":0.11969999969005585},{"timestamp":1742392860000,"open":80.224,"high":80.224,"low":80.184,"close":80.194,"volume":0.07980000227689743},{"timestamp":1742392920000,"open":80.174,"high":80.214,"low":80.174,"close":80.194,"volume":0.09309999644756317},{"timestamp":1742392980000,"open":80.204,"high":80.204,"low":80.184,"close":80.184,"volume":0.014240000396966934},{"timestamp":1742393040000,"open":80.184,"high":80.224,"low":80.164,"close":80.194,"volume":0.10209999978542328},{"timestamp":1742393100000,"open":80.204,"high":80.244,"low":80.194,"close":80.244,"volume":0.1729000061750412},{"timestamp":1742393160000,"open":80.254,"high":80.304,"low":80.254,"close":80.274,"volume":0.12963999807834625},{"timestamp":1742393220000,"open":80.294,"high":80.354,"low":80.294,"close":80.344,"volume":0.09498000144958496},{"timestamp":1742393280000,"open":80.314,"high":80.314,"low":80.274,"close":80.294,"volume":0.10639999806880951},{"timestamp":1742393340000,"open":80.304,"high":80.324,"low":80.294,"close":80.324,"volume":0.11969999969005585},{"timestamp":1742393400000,"open":80.304,"high":80.324,"low":80.274,"close":80.324,"volume":0.2393999993801117},{"timestamp":1742393460000,"open":80.324,"high":80.324,"low":80.294,"close":80.324,"volume":0.20044000446796417},{"timestamp":1742393520000,"open":80.314,"high":80.344,"low":80.294,"close":80.304,"volume":0.32014000415802},{"timestamp":1742393580000,"open":80.264,"high":80.264,"low":80.264,"close":80.264,"volume":0.026599999517202377},{"timestamp":1742393640000,"open":80.264,"high":80.264,"low":80.204,"close":80.204,"volume":0.19519999623298645},{"timestamp":1742393700000,"open":80.194,"high":80.214,"low":80.184,"close":80.184,"volume":0.06650000065565109},{"timestamp":1742393760000,"open":80.184,"high":80.184,"low":80.134,"close":80.134,"volume":0.13393999636173248},{"timestamp":1742393820000,"open":80.154,"high":80.164,"low":80.134,"close":80.164,"volume":0.039900001138448715},{"timestamp":1742393880000,"open":80.134,"high":80.144,"low":80.114,"close":80.114,"volume":0.07980000227689743},{"timestamp":1742393940000,"open":80.144,"high":80.174,"low":80.134,"close":80.154,"volume":0.1073400005698204},{"timestamp":1742394000000,"open":80.134,"high":80.204,"low":80.134,"close":80.174,"volume":0.22798000276088715},{"timestamp":1742394060000,"open":80.194,"high":80.204,"low":80.154,"close":80.204,"volume":0.12064000219106674},{"timestamp":1742394120000,"open":80.214,"high":80.224,"low":80.174,"close":80.204,"volume":0.16147999465465546},{"timestamp":1742394180000,"open":80.224,"high":80.224,"low":80.174,"close":80.174,"volume":0.06650000065565109},{"timestamp":1742394240000,"open":80.184,"high":80.264,"low":80.184,"close":80.254,"volume":0.26600000262260437},{"timestamp":1742394300000,"open":80.254,"high":80.264,"low":80.214,"close":80.254,"volume":0.15530000627040863},{"timestamp":1742394360000,"open":80.284,"high":80.284,"low":80.214,"close":80.214,"volume":0.11969999969005585},{"timestamp":1742394420000,"open":80.224,"high":80.224,"low":80.224,"close":80.224,"volume":0.013299999758601189},{"timestamp":1742394480000,"open":80.224,"high":80.224,"low":80.214,"close":80.214,"volume":0.039900001138448715},{"timestamp":1742394540000,"open":80.234,"high":80.264,"low":80.234,"close":80.244,"volume":0.09309999644756317},{"timestamp":1742394600000,"open":80.264,"high":80.294,"low":80.234,"close":80.294,"volume":0.16053999960422516},{"timestamp":1742394660000,"open":80.294,"high":80.384,"low":80.294,"close":80.384,"volume":0.20044000446796417},{"timestamp":1742394720000,"open":80.384,"high":80.434,"low":80.374,"close":80.434,"volume":0.09309999644756317},{"timestamp":1742394780000,"open":80.454,"high":80.504,"low":80.454,"close":80.504,"volume":0.06650000065565109},{"timestamp":1742394840000,"open":80.504,"high":80.504,"low":80.474,"close":80.484,"volume":0.14630000293254852},{"timestamp":1742394900000,"open":80.504,"high":80.524,"low":80.454,"close":80.474,"volume":0.23510000109672546},{"timestamp":1742394960000,"open":80.504,"high":80.544,"low":80.494,"close":80.544,"volume":0.07980000227689743},{"timestamp":1742395020000,"open":80.514,"high":80.554,"low":80.514,"close":80.534,"volume":0.22609999775886536},{"timestamp":1742395080000,"open":80.564,"high":80.584,"low":80.524,"close":80.534,"volume":0.12064000219106674},{"timestamp":1742395140000,"open":80.504,"high":80.504,"low":80.454,"close":80.454,"volume":0.1729000061750412},{"timestamp":1742395200000,"open":80.474,"high":80.494,"low":80.454,"close":80.484,"volume":0.26600000262260437},{"timestamp":1742395260000,"open":80.484,"high":80.534,"low":80.474,"close":80.494,"volume":0.25270000100135803},{"timestamp":1742395320000,"open":80.514,"high":80.524,"low":80.474,"close":80.494,"volume":0.18619999289512634},{"timestamp":1742395380000,"open":80.504,"high":80.524,"low":80.494,"close":80.514,"volume":0.25363999605178833},{"timestamp":1742395440000,"open":80.494,"high":80.494,"low":80.254,"close":80.264,"volume":0.18619999289512634},{"timestamp":1742395500000,"open":80.254,"high":80.264,"low":80.214,"close":80.244,"volume":0.2137400060892105},{"timestamp":1742395560000,"open":80.264,"high":80.264,"low":80.194,"close":80.234,"volume":0.22609999775886536},{"timestamp":1742395620000,"open":80.244,"high":80.314,"low":80.244,"close":80.304,"volume":0.23603999614715576},{"timestamp":1742395680000,"open":80.284,"high":80.344,"low":80.254,"close":80.274,"volume":0.33250001072883606},{"timestamp":1742395740000,"open":80.254,"high":80.344,"low":80.254,"close":80.324,"volume":0.2137400060892105},{"timestamp":1742395800000,"open":80.334,"high":80.334,"low":80.234,"close":80.254,"volume":0.280239999294281},{"timestamp":1742395860000,"open":80.284,"high":80.284,"low":80.284,"close":80.284,"volume":0.013299999758601189},{"timestamp":1742395920000,"open":80.254,"high":80.264,"low":80.234,"close":80.234,"volume":0.36004000902175903},{"timestamp":1742395980000,"open":80.254,"high":80.254,"low":80.194,"close":80.214,"volume":0.21038000285625458},{"timestamp":1742396040000,"open":80.224,"high":80.264,"low":80.194,"close":80.244,"volume":0.3149000108242035},{"timestamp":1742396100000,"open":80.244,"high":80.244,"low":80.214,"close":80.214,"volume":0.13300000131130219},{"timestamp":1742396160000,"open":80.204,"high":80.264,"low":80.194,"close":80.264,"volume":0.09403999894857407},{"timestamp":1742396220000,"open":80.274,"high":80.344,"low":80.254,"close":80.324,"volume":0.33344000577926636},{"timestamp":1742396280000,"open":80.334,"high":80.364,"low":80.314,"close":80.314,"volume":0.18619999289512634},{"timestamp":1742396340000,"open":80.324,"high":80.324,"low":80.234,"close":80.284,"volume":0.20943999290466309},{"timestamp":1742396400000,"open":80.254,"high":80.364,"low":80.254,"close":80.364,"volume":0.20044000446796417},{"timestamp":1742396460000,"open":80.354,"high":80.444,"low":80.354,"close":80.404,"volume":0.22609999775886536},{"timestamp":1742396520000,"open":80.404,"high":80.404,"low":80.354,"close":80.384,"volume":0.25457999110221863},{"timestamp":1742396580000,"open":80.384,"high":80.384,"low":80.354,"close":80.384,"volume":0.18619999289512634},{"timestamp":1742396640000,"open":80.384,"high":80.404,"low":80.374,"close":80.394,"volume":0.18714000284671783},{"timestamp":1742396700000,"open":80.394,"high":80.394,"low":80.294,"close":80.354,"volume":0.2484000027179718},{"timestamp":1742396760000,"open":80.374,"high":80.384,"low":80.354,"close":80.354,"volume":0.19949999451637268},{"timestamp":1742396820000,"open":80.374,"high":80.394,"low":80.374,"close":80.394,"volume":0.039900001138448715},{"timestamp":1742396880000,"open":80.424,"high":80.444,"low":80.424,"close":80.434,"volume":0.053199999034404755},{"timestamp":1742396940000,"open":80.434,"high":80.454,"low":80.354,"close":80.394,"volume":0.2393999993801117},{"timestamp":1742397000000,"open":80.404,"high":80.444,"low":80.404,"close":80.444,"volume":0.15960000455379486},{"timestamp":1742397060000,"open":80.414,"high":80.444,"low":80.414,"close":80.434,"volume":0.07980000227689743},{"timestamp":1742397120000,"open":80.464,"high":80.464,"low":80.354,"close":80.354,"volume":0.15960000455379486},{"timestamp":1742397180000,"open":80.384,"high":80.384,"low":80.354,"close":80.364,"volume":0.10639999806880951},{"timestamp":1742397240000,"open":80.354,"high":80.364,"low":80.334,"close":80.344,"volume":0.2137400060892105},{"timestamp":1742397300000,"open":80.354,"high":80.374,"low":80.334,"close":80.354,"volume":0.240339994430542},{"timestamp":1742397360000,"open":80.364,"high":80.364,"low":80.334,"close":80.344,"volume":0.15530000627040863},{"timestamp":1742397420000,"open":80.364,"high":80.364,"low":80.324,"close":80.324,"volume":0.07980000227689743},{"timestamp":1742397480000,"open":80.314,"high":80.334,"low":80.294,"close":80.314,"volume":0.09309999644756317},{"timestamp":1742397540000,"open":80.314,"high":80.324,"low":80.314,"close":80.324,"volume":0.15960000455379486},{"timestamp":1742397600000,"open":80.294,"high":80.324,"low":80.294,"close":80.324,"volume":0.10304000228643417},{"timestamp":1742397660000,"open":80.334,"high":80.354,"low":80.334,"close":80.344,"volume":0.053199999034404755},{"timestamp":1742397720000,"open":80.364,"high":80.364,"low":80.334,"close":80.334,"volume":0.22273999452590942},{"timestamp":1742397780000,"open":80.354,"high":80.364,"low":80.334,"close":80.334,"volume":0.1073400005698204},{"timestamp":1742397840000,"open":80.344,"high":80.344,"low":80.344,"close":80.344,"volume":0.013299999758601189},{"timestamp":1742397900000,"open":80.334,"high":80.364,"low":80.314,"close":80.364,"volume":0.10639999806880951},{"timestamp":1742397960000,"open":80.354,"high":80.384,"low":80.354,"close":80.374,"volume":0.06650000065565109},{"timestamp":1742398020000,"open":80.364,"high":80.384,"low":80.344,"close":80.354,"volume":0.13300000131130219},{"timestamp":1742398080000,"open":80.354,"high":80.364,"low":80.314,"close":80.334,"volume":0.10639999806880951},{"timestamp":1742398140000,"open":80.314,"high":80.374,"low":80.314,"close":80.374,"volume":0.09309999644756317},{"timestamp":1742398200000,"open":80.374,"high":80.384,"low":80.354,"close":80.384,"volume":0.08073999732732773},{"timestamp":1742398260000,"open":80.354,"high":80.424,"low":80.354,"close":80.424,"volume":0.10639999806880951},{"timestamp":1742398320000,"open":80.424,"high":80.504,"low":80.424,"close":80.504,"volume":0.06650000065565109},{"timestamp":1742398380000,"open":80.504,"high":80.544,"low":80.504,"close":80.544,"volume":0.09309999644756317},{"timestamp":1742398440000,"open":80.534,"high":80.564,"low":80.534,"close":80.554,"volume":0.053199999034404755},{"timestamp":1742398500000,"open":80.574,"high":80.574,"low":80.474,"close":80.504,"volume":0.18619999289512634},{"timestamp":1742398560000,"open":80.504,"high":80.524,"low":80.504,"close":80.524,"volume":0.06650000065565109},{"timestamp":1742398620000,"open":80.524,"high":80.564,"low":80.514,"close":80.524,"volume":0.18619999289512634},{"timestamp":1742398680000,"open":80.524,"high":80.604,"low":80.524,"close":80.594,"volume":0.26693999767303467},{"timestamp":1742398740000,"open":80.604,"high":80.604,"low":80.524,"close":80.544,"volume":0.13300000131130219},{"timestamp":1742398800000,"open":80.534,"high":80.584,"low":80.494,"close":80.494,"volume":0.3637999892234802},{"timestamp":1742398860000,"open":80.494,"high":80.504,"low":80.394,"close":80.424,"volume":0.13300000131130219},{"timestamp":1742398920000,"open":80.424,"high":80.444,"low":80.394,"close":80.404,"volume":0.07980000227689743},{"timestamp":1742398980000,"open":80.414,"high":80.434,"low":80.374,"close":80.394,"volume":0.1729000061750412},{"timestamp":1742399040000,"open":80.394,"high":80.424,"low":80.394,"close":80.394,"volume":0.18714000284671783},{"timestamp":1742399100000,"open":80.414,"high":80.434,"low":80.374,"close":80.394,"volume":0.3192000091075897},{"timestamp":1742399160000,"open":80.424,"high":80.424,"low":80.394,"close":80.414,"volume":0.05414000153541565},{"timestamp":1742399220000,"open":80.394,"high":80.484,"low":80.394,"close":80.464,"volume":0.09309999644756317},{"timestamp":1742399280000,"open":80.474,"high":80.484,"low":80.474,"close":80.474,"volume":0.039900001138448715},{"timestamp":1742399340000,"open":80.484,"high":80.504,"low":80.454,"close":80.494,"volume":0.19949999451637268},{"timestamp":1742399400000,"open":80.504,"high":80.544,"low":80.504,"close":80.544,"volume":0.2393999993801117},{"timestamp":1742399460000,"open":80.524,"high":80.544,"low":80.514,"close":80.544,"volume":0.09309999644756317},{"timestamp":1742399520000,"open":80.534,"high":80.564,"low":80.534,"close":80.564,"volume":0.039900001138448715},{"timestamp":1742399580000,"open":80.554,"high":80.584,"low":80.544,"close":80.554,"volume":0.14723999798297882},{"timestamp":1742399640000,"open":80.554,"high":80.584,"low":80.534,"close":80.564,"volume":0.2393999993801117},{"timestamp":1742399700000,"open":80.554,"high":80.574,"low":80.544,"close":80.554,"volume":0.07980000227689743},{"timestamp":1742399760000,"open":80.574,"high":80.604,"low":80.534,"close":80.554,"volume":0.3149000108242035},{"timestamp":1742399820000,"open":80.554,"high":80.564,"low":80.534,"close":80.544,"volume":0.18619999289512634},{"timestamp":1742399880000,"open":80.544,"high":80.554,"low":80.514,"close":80.554,"volume":0.15960000455379486},{"timestamp":1742399940000,"open":80.534,"high":80.544,"low":80.514,"close":80.514,"volume":0.14630000293254852},{"timestamp":1742400000000,"open":80.494,"high":80.524,"low":80.474,"close":80.474,"volume":0.22609999775886536},{"timestamp":1742400060000,"open":80.494,"high":80.504,"low":80.474,"close":80.494,"volume":0.10639999806880951},{"timestamp":1742400120000,"open":80.524,"high":80.524,"low":80.494,"close":80.504,"volume":0.14817999303340912},{"timestamp":1742400180000,"open":80.504,"high":80.514,"low":80.494,"close":80.504,"volume":0.07980000227689743},{"timestamp":1742400240000,"open":80.494,"high":80.494,"low":80.474,"close":80.474,"volume":0.026599999517202377},{"timestamp":1742400300000,"open":80.494,"high":80.494,"low":80.474,"close":80.474,"volume":0.09309999644756317},{"timestamp":1742400360000,"open":80.504,"high":80.504,"low":80.474,"close":80.504,"volume":0.14723999798297882},{"timestamp":1742400420000,"open":80.494,"high":80.524,"low":80.494,"close":80.514,"volume":0.2137400060892105},{"timestamp":1742400480000,"open":80.514,"high":80.524,"low":80.504,"close":80.514,"volume":0.08974000066518784},{"timestamp":1742400540000,"open":80.504,"high":80.504,"low":80.454,"close":80.454,"volume":0.13300000131130219},{"timestamp":1742400600000,"open":80.484,"high":80.484,"low":80.414,"close":80.424,"volume":0.14723999798297882},{"timestamp":1742400660000,"open":80.434,"high":80.464,"low":80.434,"close":80.454,"volume":0.09309999644756317},{"timestamp":1742400720000,"open":80.454,"high":80.514,"low":80.454,"close":80.514,"volume":0.05414000153541565},{"timestamp":1742400780000,"open":80.504,"high":80.504,"low":80.484,"close":80.484,"volume":0.053199999034404755},{"timestamp":1742400840000,"open":80.504,"high":80.504,"low":80.434,"close":80.434,"volume":0.10639999806880951},{"timestamp":1742400900000,"open":80.464,"high":80.524,"low":80.454,"close":80.524,"volume":0.2393999993801117},{"timestamp":1742400960000,"open":80.524,"high":80.524,"low":80.484,"close":80.494,"volume":0.11969999969005585},{"timestamp":1742401020000,"open":80.494,"high":80.524,"low":80.474,"close":80.494,"volume":0.15960000455379486},{"timestamp":1742401080000,"open":80.524,"high":80.524,"low":80.454,"close":80.484,"volume":0.19949999451637268},{"timestamp":1742401140000,"open":80.494,"high":80.504,"low":80.474,"close":80.494,"volume":0.2393999993801117}]