[{"timestamp":1742362200000,"open":79.802,"high":79.804,"low":79.801,"close":79.803,"volume":44.15999984741211},{"timestamp":1742362260000,"open":79.802,"high":79.802,"low":79.794,"close":79.8,"volume":44.15999984741211},{"timestamp":1742362320000,"open":79.801,"high":79.807,"low":79.799,"close":79.805,"volume":92},{"timestamp":1742362380000,"open":79.806,"high":79.811,"low":79.8,"close":79.803,"volume":106.72000122070312},{"timestamp":1742362440000,"open":79.803,"high":79.807,"low":79.801,"close":79.803,"volume":69.91999816894531},{"timestamp":1742362500000,"open":79.801,"high":79.806,"low":79.8,"close":79.802,"volume":176.63999938964844},{"timestamp":1742362560000,"open":79.802,"high":79.81,"low":79.8,"close":79.802,"volume":132.47999572753906},{"timestamp":1742362620000,"open":79.802,"high":79.816,"low":79.798,"close":79.808,"volume":371.67999267578125},{"timestamp":1742362680000,"open":79.809,"high":79.813,"low":79.807,"close":79.811,"volume":242.8800048828125},{"timestamp":1742362740000,"open":79.809,"high":79.816,"low":79.805,"close":79.805,"volume":397.44000244140625},{"timestamp":1742362800000,"open":79.807,"high":79.815,"low":79.803,"close":79.81,"volume":356.9599914550781},{"timestamp":1742362860000,"open":79.81,"high":79.812,"low":79.807,"close":79.807,"volume":169.27999877929688},{"timestamp":1742362920000,"open":79.81,"high":79.81,"low":79.805,"close":79.81,"volume":69.91999816894531},{"timestamp":1742362980000,"open":79.811,"high":79.811,"low":79.806,"close":79.808,"volume":103.04000091552734},{"timestamp":1742363040000,"open":79.808,"high":79.811,"low":79.805,"close":79.808,"volume":143.52000427246094},{"timestamp":1742363100000,"open":79.809,"high":79.815,"low":79.799,"close":79.809,"volume":176.63999938964844},{"timestamp":1742363160000,"open":79.809,"high":79.811,"low":79.798,"close":79.804,"volume":154.55999755859375},{"timestamp":1742363220000,"open":79.803,"high":79.814,"low":79.801,"close":79.807,"volume":482.0799865722656},{"timestamp":1742363280000,"open":79.804,"high":79.809,"low":79.8,"close":79.8,"volume":371.67999267578125},{"timestamp":1742363340000,"open":79.801,"high":79.806,"low":79.799,"close":79.803,"volume":213.44000244140625},{"timestamp":1742363400000,"open":79.803,"high":79.803,"low":79.799,"close":79.8,"volume":110.4000015258789},{"timestamp":1742363460000,"open":79.8,"high":79.818,"low":79.799,"close":79.816,"volume":401.1199951171875},{"timestamp":1742363520000,"open":79.817,"high":79.831,"low":79.814,"close":79.825,"volume":1173.9200439453125},{"timestamp":1742363580000,"open":79.829,"high":79.832,"low":79.821,"close":79.828,"volume":989.9199829101562},{"timestamp":1742363640000,"open":79.825,"high":79.837,"low":79.823,"close":79.835,"volume":596.1599731445312},{"timestamp":1742363700000,"open":79.833,"high":79.838,"low":79.827,"close":79.831,"volume":644},{"timestamp":1742363760000,"open":79.831,"high":79.837,"low":79.824,"close":79.83,"volume":831.6799926757812},{"timestamp":1742363820000,"open":79.833,"high":79.838,"low":79.811,"close":79.832,"volume":739.6799926757812},{"timestamp":1742363880000,"open":79.834,"high":79.84,"low":79.825,"close":79.835,"volume":353.2799987792969},{"timestamp":1742363940000,"open":79.834,"high":79.836,"low":79.825,"close":79.828,"volume":294.3999938964844},{"timestamp":1742364000000,"open":79.827,"high":79.837,"low":79.823,"close":79.83,"volume":375.3599853515625},{"timestamp":1742364060000,"open":79.828,"high":79.836,"low":79.822,"close":79.835,"volume":397.44000244140625},{"timestamp":1742364120000,"open":79.833,"high":79.839,"low":79.827,"close":79.829,"volume":334.8800048828125},{"timestamp":1742364180000,"open":79.832,"high":79.834,"low":79.826,"close":79.831,"volume":323.8399963378906},{"timestamp":1742364240000,"open":79.836,"high":79.837,"low":79.823,"close":79.828,"volume":375.3599853515625},{"timestamp":1742364300000,"open":79.83,"high":79.837,"low":79.824,"close":79.831,"volume":658.719970703125},{"timestamp":1742364360000,"open":79.832,"high":79.836,"low":79.827,"close":79.832,"volume":728.6400146484375},{"timestamp":1742364420000,"open":79.832,"high":79.835,"low":79.825,"close":79.835,"volume":776.47998046875},{"timestamp":1742364480000,"open":79.835,"high":79.838,"low":79.829,"close":79.836,"volume":316.4800109863281},{"timestamp":1742364540000,"open":79.834,"high":79.836,"low":79.825,"close":79.833,"volume":614.5599975585938},{"timestamp":1742364600000,"open":79.833,"high":79.843,"low":79.827,"close":79.83,"volume":618.239990234375},{"timestamp":1742364660000,"open":79.828,"high":79.838,"low":79.827,"close":79.836,"volume":452.6400146484375},{"timestamp":1742364720000,"open":79.834,"high":79.839,"low":79.83,"close":79.837,"volume":334.8800048828125},{"timestamp":1742364780000,"open":79.837,"high":79.84,"low":79.829,"close":79.831,"volume":279.67999267578125},{"timestamp":1742364840000,"open":79.836,"high":79.837,"low":79.827,"close":79.836,"volume":426.8800048828125},{"timestamp":1742364900000,"open":79.835,"high":79.838,"low":79.83,"close":79.834,"volume":518.8800048828125},{"timestamp":1742364960000,"open":79.836,"high":79.838,"low":79.83,"close":79.834,"volume":555.6799926757812},{"timestamp":1742365020000,"open":79.836,"high":79.839,"low":79.827,"close":79.828,"volume":419.5199890136719},{"timestamp":1742365080000,"open":79.828,"high":79.836,"low":79.825,"close":79.832,"volume":533.5999755859375},{"timestamp":1742365140000,"open":79.831,"high":79.834,"low":79.827,"close":79.829,"volume":202.39999389648438},{"timestamp":1742365200000,"open":79.829,"high":79.848,"low":79.829,"close":79.845,"volume":570.4000244140625},{"timestamp":1742365260000,"open":79.844,"high":79.845,"low":79.828,"close":79.833,"volume":850.8400268554688},{"timestamp":1742365320000,"open":79.835,"high":79.84,"low":79.826,"close":79.838,"volume":504.7200012207031},{"timestamp":1742365380000,"open":79.838,"high":79.84,"low":79.832,"close":79.837,"volume":533.97998046875},{"timestamp":1742365440000,"open":79.836,"high":79.838,"low":79.83,"close":79.832,"volume":623.6099853515625},{"timestamp":1742365500000,"open":79.832,"high":79.835,"low":79.818,"close":79.828,"volume":762.9199829101562},{"timestamp":1742365560000,"open":79.825,"high":79.84,"low":79.824,"close":79.838,"volume":494.4200134277344},{"timestamp":1742365620000,"open":79.84,"high":79.845,"low":79.824,"close":79.827,"volume":592.47998046875},{"timestamp":1742365680000,"open":79.826,"high":79.831,"low":79.826,"close":79.83,"volume":316.4800109863281},{"timestamp":1742365740000,"open":79.829,"high":79.831,"low":79.819,"close":79.823,"volume":338.55999755859375},{"timestamp":1742365800000,"open":79.823,"high":79.834,"low":79.822,"close":79.828,"volume":781.0499877929688},{"timestamp":1742365860000,"open":79.828,"high":79.836,"low":79.827,"close":79.83,"volume":623.22998046875},{"timestamp":1742365920000,"open":79.831,"high":79.831,"low":79.819,"close":79.823,"volume":394.3399963378906},{"timestamp":1742365980000,"open":79.823,"high":79.831,"low":79.816,"close":79.826,"volume":939.0499877929688},{"timestamp":1742366040000,"open":79.827,"high":79.835,"low":79.818,"close":79.825,"volume":518.8800048828125},{"timestamp":1742366100000,"open":79.825,"high":79.831,"low":79.82,"close":79.83,"volume":379.0400085449219},{"timestamp":1742366160000,"open":79.826,"high":79.83,"low":79.807,"close":79.811,"volume":489.44000244140625},{"timestamp":1742366220000,"open":79.811,"high":79.829,"low":79.809,"close":79.829,"volume":360.6400146484375},{"timestamp":1742366280000,"open":79.829,"high":79.841,"low":79.824,"close":79.833,"volume":1545.5999755859375},{"timestamp":1742366340000,"open":79.835,"high":79.845,"low":79.829,"close":79.833,"volume":853.760009765625},{"timestamp":1742366400000,"open":79.833,"high":79.855,"low":79.833,"close":79.842,"volume":1401.6400146484375},{"timestamp":1742366460000,"open":79.84,"high":79.856,"low":79.837,"close":79.848,"volume":937.260009765625},{"timestamp":1742366520000,"open":79.85,"high":79.854,"low":79.842,"close":79.845,"volume":1332.0899658203125},{"timestamp":1742366580000,"open":79.845,"high":79.853,"low":79.84,"close":79.843,"volume":1062.719970703125},{"timestamp":1742366640000,"open":79.842,"high":79.846,"low":79.824,"close":79.831,"volume":689.5999755859375},{"timestamp":1742366700000,"open":79.831,"high":79.839,"low":79.824,"close":79.836,"volume":843.8200073242188},{"timestamp":1742366760000,"open":79.834,"high":79.846,"low":79.827,"close":79.841,"volume":684.47998046875},{"timestamp":1742366820000,"open":79.839,"high":79.848,"low":79.827,"close":79.834,"volume":415.8399963378906},{"timestamp":1742366880000,"open":79.835,"high":79.85,"low":79.823,"close":79.845,"volume":798.5599975585938},{"timestamp":1742366940000,"open":79.846,"high":79.853,"low":79.826,"close":79.833,"volume":920},{"timestamp":1742367000000,"open":79.832,"high":79.838,"low":79.823,"close":79.83,"volume":268.6400146484375},{"timestamp":1742367060000,"open":79.832,"high":79.837,"low":79.827,"close":79.832,"volume":202.39999389648438},{"timestamp":1742367120000,"open":79.833,"high":79.855,"low":79.826,"close":79.831,"volume":702.8800048828125},{"timestamp":1742367180000,"open":79.833,"high":79.846,"low":79.83,"close":79.833,"volume":493.1199951171875},{"timestamp":1742367240000,"open":79.833,"high":79.841,"low":79.83,"close":79.835,"volume":482.0799865722656},{"timestamp":1742367300000,"open":79.837,"high":79.84,"low":79.831,"close":79.834,"volume":368},{"timestamp":1742367360000,"open":79.836,"high":79.851,"low":79.832,"close":79.848,"volume":261.2799987792969},{"timestamp":1742367420000,"open":79.843,"high":79.873,"low":79.843,"close":79.865,"volume":586.6699829101562},{"timestamp":1742367480000,"open":79.868,"high":79.884,"low":79.863,"close":79.871,"volume":664.2000122070312},{"timestamp":1742367540000,"open":79.871,"high":79.885,"low":79.867,"close":79.877,"volume":1350.5400390625},{"timestamp":1742367600000,"open":79.88,"high":79.911,"low":79.88,"close":79.909,"volume":1047.9599609375},{"timestamp":1742367660000,"open":79.908,"high":79.937,"low":79.908,"close":79.923,"volume":642.0599975585938},{"timestamp":1742367720000,"open":79.919,"high":79.928,"low":79.919,"close":79.923,"volume":372.69000244140625},{"timestamp":1742367780000,"open":79.925,"high":79.929,"low":79.916,"close":79.919,"volume":446.489990234375},{"timestamp":1742367840000,"open":79.922,"high":79.924,"low":79.917,"close":79.92,"volume":369},{"timestamp":1742367900000,"open":79.92,"high":79.933,"low":79.917,"close":79.933,"volume":273.05999755859375},{"timestamp":1742367960000,"open":79.933,"high":79.934,"low":79.923,"close":79.923,"volume":483.3900146484375},{"timestamp":1742368020000,"open":79.924,"high":79.933,"low":79.919,"close":79.927,"volume":276.75},{"timestamp":1742368080000,"open":79.929,"high":79.942,"low":79.928,"close":79.938,"volume":191.8800048828125},{"timestamp":1742368140000,"open":79.939,"high":79.948,"low":79.933,"close":79.942,"volume":402.2099914550781},{"timestamp":1742368200000,"open":79.944,"high":79.975,"low":79.942,"close":79.967,"volume":317.3399963378906},{"timestamp":1742368260000,"open":79.969,"high":79.977,"low":79.969,"close":79.974,"volume":265.67999267578125},{"timestamp":1742368320000,"open":79.974,"high":80.024,"low":79.974,"close":80.023,"volume":228.77999877929688},{"timestamp":1742368380000,"open":80.022,"high":80.035,"low":80.019,"close":80.023,"volume":158.6699981689453},{"timestamp":1742368440000,"open":80.021,"high":80.027,"low":80.01,"close":80.017,"volume":269.3699951171875},{"timestamp":1742368500000,"open":80.017,"high":80.03,"low":80.007,"close":80.03,"volume":206.63999938964844},{"timestamp":1742368560000,"open":80.027,"high":80.06,"low":80.026,"close":80.06,"volume":195.57000732421875},{"timestamp":1742368620000,"open":80.062,"high":80.071,"low":80.049,"close":80.054,"volume":243.5399932861328},{"timestamp":1742368680000,"open":80.053,"high":80.067,"low":80.051,"close":80.062,"volume":261.989990234375},{"timestamp":1742368740000,"open":80.063,"high":80.067,"low":80.06,"close":80.065,"volume":118.08000183105469},{"timestamp":1742368800000,"open":80.067,"high":80.067,"low":80.057,"close":80.063,"volume":154.97999572753906},{"timestamp":1742368860000,"open":80.065,"high":80.08,"low":80.063,"close":80.076,"volume":313.6499938964844},{"timestamp":1742368920000,"open":80.077,"high":80.079,"low":80.063,"close":80.069,"volume":202.9499969482422},{"timestamp":1742368980000,"open":80.068,"high":80.093,"low":80.056,"close":80.059,"volume":313.6499938964844},{"timestamp":1742369040000,"open":80.062,"high":80.067,"low":80.055,"close":80.061,"volume":140.22000122070312},{"timestamp":1742369100000,"open":80.062,"high":80.063,"low":80.057,"close":80.06,"volume":129.14999389648438},{"timestamp":1742369160000,"open":80.063,"high":80.064,"low":80.037,"close":80.038,"volume":250.9199981689453},{"timestamp":1742369220000,"open":80.039,"high":80.069,"low":80.038,"close":80.065,"volume":265.67999267578125},{"timestamp":1742369280000,"open":80.066,"high":80.074,"low":80.063,"close":80.071,"volume":188.19000244140625},{"timestamp":1742369340000,"open":80.071,"high":80.083,"low":80.07,"close":80.081,"volume":250.9199981689453},{"timestamp":1742369400000,"open":80.081,"high":80.141,"low":80.08,"close":80.135,"volume":597.780029296875},{"timestamp":1742369460000,"open":80.136,"high":80.152,"low":80.106,"close":80.15,"volume":682.6500244140625},{"timestamp":1742369520000,"open":80.151,"high":80.207,"low":80.151,"close":80.205,"volume":760.1400146484375},{"timestamp":1742369580000,"open":80.204,"high":80.258,"low":80.203,"close":80.254,"volume":586.7100219726562},{"timestamp":1742369640000,"open":80.255,"high":80.272,"low":80.244,"close":80.264,"volume":527.6699829101562},{"timestamp":1742369700000,"open":80.263,"high":80.34,"low":80.263,"close":80.321,"volume":594.0900268554688},{"timestamp":1742369760000,"open":80.321,"high":80.365,"low":80.304,"close":80.347,"volume":724.989990234375},{"timestamp":1742369820000,"open":80.348,"high":80.5,"low":80.339,"close":80.464,"volume":1550.300048828125},{"timestamp":1742369880000,"open":80.462,"high":80.537,"low":80.434,"close":80.479,"volume":1043.4000244140625},{"timestamp":1742369940000,"open":80.48,"high":80.492,"low":80.381,"close":80.414,"volume":910.2000122070312},{"timestamp":1742370000000,"open":80.415,"high":80.494,"low":80.392,"close":80.392,"volume":939.7999877929688},{"timestamp":1742370060000,"open":80.394,"high":80.457,"low":80.354,"close":80.374,"volume":791.7999877929688},{"timestamp":1742370120000,"open":80.374,"high":80.423,"low":80.362,"close":80.415,"volume":666},{"timestamp":1742370180000,"open":80.416,"high":80.456,"low":80.409,"close":80.443,"volume":1010.0999755859375},{"timestamp":1742370240000,"open":80.445,"high":80.468,"low":80.406,"close":80.418,"volume":732.5999755859375},{"timestamp":1742370300000,"open":80.417,"high":80.423,"low":80.407,"close":80.416,"volume":717.7999877929688},{"timestamp":1742370360000,"open":80.418,"high":80.465,"low":80.416,"close":80.439,"volume":477.29998779296875},{"timestamp":1742370420000,"open":80.438,"high":80.467,"low":80.416,"close":80.466,"volume":669.7000122070312},{"timestamp":1742370480000,"open":80.462,"high":80.491,"low":80.417,"close":80.484,"volume":758.5},{"timestamp":1742370540000,"open":80.485,"high":80.485,"low":80.442,"close":80.448,"volume":466.20001220703125},{"timestamp":1742370600000,"open":80.445,"high":80.452,"low":80.394,"close":80.401,"volume":717.7999877929688},{"timestamp":1742370660000,"open":80.417,"high":80.436,"low":80.406,"close":80.413,"volume":643.7999877929688},{"timestamp":1742370720000,"open":80.412,"high":80.412,"low":80.301,"close":80.338,"volume":802.9000244140625},{"timestamp":1742370780000,"open":80.339,"high":80.343,"low":80.298,"close":80.324,"volume":751.0999755859375},{"timestamp":1742370840000,"open":80.326,"high":80.343,"low":80.305,"close":80.329,"volume":469.8999938964844},{"timestamp":1742370900000,"open":80.334,"high":80.336,"low":80.277,"close":80.295,"volume":525.4000244140625},{"timestamp":1742370960000,"open":80.293,"high":80.301,"low":80.292,"close":80.3,"volume":314.5},{"timestamp":1742371020000,"open":80.303,"high":80.307,"low":80.278,"close":80.3,"volume":606.7999877929688},{"timestamp":1742371080000,"open":80.298,"high":80.318,"low":80.277,"close":80.288,"volume":802.9000244140625},{"timestamp":1742371140000,"open":80.289,"high":80.309,"low":80.23,"close":80.237,"volume":828.7999877929688},{"timestamp":1742371200000,"open":80.233,"high":80.238,"low":80.191,"close":80.227,"volume":953.3499755859375},{"timestamp":1742371260000,"open":80.227,"high":80.255,"low":80.226,"close":80.237,"volume":550.239990234375},{"timestamp":1742371320000,"open":80.237,"high":80.255,"low":80.223,"close":80.25,"volume":350.54998779296875},{"timestamp":1742371380000,"open":80.249,"high":80.252,"low":80.233,"close":80.242,"volume":431.7300109863281},{"timestamp":1742371440000,"open":80.242,"high":80.252,"low":80.237,"close":80.252,"volume":450.17999267578125},{"timestamp":1742371500000,"open":80.251,"high":80.273,"low":80.228,"close":80.23,"volume":369},{"timestamp":1742371560000,"open":80.228,"high":80.245,"low":80.225,"close":80.226,"volume":309.9599914550781},{"timestamp":1742371620000,"open":80.229,"high":80.23,"low":80.208,"close":80.208,"volume":354.239990234375},{"timestamp":1742371680000,"open":80.209,"high":80.224,"low":80.204,"close":80.211,"volume":501.8399963378906},{"timestamp":1742371740000,"open":80.204,"high":80.217,"low":80.202,"close":80.206,"volume":398.5199890136719},{"timestamp":1742371800000,"open":80.204,"high":80.211,"low":80.183,"close":80.187,"volume":505.5299987792969},{"timestamp":1742371860000,"open":80.189,"high":80.197,"low":80.184,"close":80.187,"volume":376.3800048828125},{"timestamp":1742371920000,"open":80.187,"high":80.191,"low":80.183,"close":80.186,"volume":428.0400085449219},{"timestamp":1742371980000,"open":80.185,"high":80.196,"low":80.184,"close":80.195,"volume":391.1499938964844},{"timestamp":1742372040000,"open":80.195,"high":80.198,"low":80.152,"close":80.152,"volume":376.3800048828125},{"timestamp":1742372100000,"open":80.154,"high":80.165,"low":80.139,"close":80.153,"volume":369.260009765625},{"timestamp":1742372160000,"open":80.151,"high":80.153,"low":80.124,"close":80.135,"volume":203.1999969482422},{"timestamp":1742372220000,"open":80.136,"high":80.142,"low":80.13,"close":80.139,"volume":170.08999633789062},{"timestamp":1742372280000,"open":80.138,"high":80.144,"low":80.133,"close":80.137,"volume":202.9499969482422},{"timestamp":1742372340000,"open":80.138,"high":80.141,"low":80.131,"close":80.135,"volume":191.8800048828125},{"timestamp":1742372400000,"open":80.132,"high":80.139,"low":80.129,"close":80.134,"volume":354.30999755859375},{"timestamp":1742372460000,"open":80.133,"high":80.136,"low":80.131,"close":80.132,"volume":173.42999267578125},{"timestamp":1742372520000,"open":80.135,"high":80.145,"low":80.132,"close":80.137,"volume":236.1999969482422},{"timestamp":1742372580000,"open":80.137,"high":80.149,"low":80.131,"close":80.135,"volume":269.3699951171875},{"timestamp":1742372640000,"open":80.135,"high":80.141,"low":80.12,"close":80.135,"volume":413.2799987792969},{"timestamp":1742372700000,"open":80.135,"high":80.137,"low":80.121,"close":80.132,"volume":273.05999755859375},{"timestamp":1742372760000,"open":80.134,"high":80.139,"low":80.129,"close":80.135,"volume":284.1300048828125},{"timestamp":1742372820000,"open":80.13,"high":80.137,"low":80.13,"close":80.136,"volume":202.9499969482422},{"timestamp":1742372880000,"open":80.132,"high":80.172,"low":80.132,"close":80.16,"volume":173.42999267578125},{"timestamp":1742372940000,"open":80.161,"high":80.163,"low":80.155,"close":80.158,"volume":199.25999450683594},{"timestamp":1742373000000,"open":80.159,"high":80.175,"low":80.159,"close":80.164,"volume":210.3300018310547},{"timestamp":1742373060000,"open":80.163,"high":80.174,"low":80.16,"close":80.162,"volume":225.08999633789062},{"timestamp":1742373120000,"open":80.165,"high":80.209,"low":80.162,"close":80.202,"volume":225.08999633789062},{"timestamp":1742373180000,"open":80.204,"high":80.217,"low":80.199,"close":80.216,"volume":328.4100036621094},{"timestamp":1742373240000,"open":80.217,"high":80.229,"low":80.212,"close":80.229,"volume":250.9199981689453},{"timestamp":1742373300000,"open":80.228,"high":80.248,"low":80.222,"close":80.234,"volume":276.75},{"timestamp":1742373360000,"open":80.231,"high":80.241,"low":80.219,"close":80.238,"volume":195.57000732421875},{"timestamp":1742373420000,"open":80.237,"high":80.248,"low":80.231,"close":80.245,"volume":177.1199951171875},{"timestamp":1742373480000,"open":80.247,"high":80.264,"low":80.245,"close":80.246,"volume":210.3300018310547},{"timestamp":1742373540000,"open":80.25,"high":80.263,"low":80.245,"close":80.258,"volume":217.7100067138672},{"timestamp":1742373600000,"open":80.259,"high":80.303,"low":80.252,"close":80.294,"volume":313.6499938964844},{"timestamp":1742373660000,"open":80.295,"high":80.301,"low":80.285,"close":80.285,"volume":372.69000244140625},{"timestamp":1742373720000,"open":80.287,"high":80.299,"low":80.285,"close":80.287,"volume":261.989990234375},{"timestamp":1742373780000,"open":80.288,"high":80.288,"low":80.269,"close":80.283,"volume":361.6199951171875},{"timestamp":1742373840000,"open":80.284,"high":80.302,"low":80.284,"close":80.287,"volume":284.1300048828125},{"timestamp":1742373900000,"open":80.285,"high":80.292,"low":80.284,"close":80.29,"volume":166.0500030517578},{"timestamp":1742373960000,"open":80.291,"high":80.291,"low":80.28,"close":80.286,"volume":154.97999572753906},{"timestamp":1742374020000,"open":80.284,"high":80.347,"low":80.284,"close":80.337,"volume":431.7300109863281},{"timestamp":1742374080000,"open":80.336,"high":80.341,"low":80.308,"close":80.338,"volume":468.6300048828125},{"timestamp":1742374140000,"open":80.338,"high":80.343,"low":80.333,"close":80.341,"volume":280.44000244140625},{"timestamp":1742374200000,"open":80.345,"high":80.375,"low":80.333,"close":80.372,"volume":217.7100067138672},{"timestamp":1742374260000,"open":80.372,"high":80.372,"low":80.348,"close":80.358,"volume":225.08999633789062},{"timestamp":1742374320000,"open":80.358,"high":80.364,"low":80.356,"close":80.358,"volume":261.989990234375},{"timestamp":1742374380000,"open":80.358,"high":80.371,"low":80.358,"close":80.368,"volume":195.57000732421875},{"timestamp":1742374440000,"open":80.365,"high":80.366,"low":80.354,"close":80.357,"volume":243.5399932861328},{"timestamp":1742374500000,"open":80.357,"high":80.361,"low":80.315,"close":80.328,"volume":243.5399932861328},{"timestamp":1742374560000,"open":80.325,"high":80.348,"low":80.325,"close":80.347,"volume":110.69999694824219},{"timestamp":1742374620000,"open":80.346,"high":80.367,"low":80.346,"close":80.364,"volume":284.1300048828125},{"timestamp":1742374680000,"open":80.364,"high":80.371,"low":80.363,"close":80.368,"volume":287.82000732421875},{"timestamp":1742374740000,"open":80.365,"high":80.383,"low":80.363,"close":80.376,"volume":413.2799987792969},{"timestamp":1742374800000,"open":80.376,"high":80.389,"low":80.376,"close":80.389,"volume":313.6499938964844},{"timestamp":1742374860000,"open":80.395,"high":80.397,"low":80.375,"close":80.377,"volume":317.3399963378906},{"timestamp":1742374920000,"open":80.378,"high":80.397,"low":80.368,"close":80.385,"volume":298.8900146484375},{"timestamp":1742374980000,"open":80.383,"high":80.391,"low":80.381,"close":80.387,"volume":321.0299987792969},{"timestamp":1742375040000,"open":80.386,"high":80.388,"low":80.365,"close":80.385,"volume":243.5399932861328},{"timestamp":1742375100000,"open":80.386,"high":80.386,"low":80.375,"close":80.378,"volume":258.29998779296875},{"timestamp":1742375160000,"open":80.378,"high":80.382,"low":80.374,"close":80.377,"volume":236.16000366210938},{"timestamp":1742375220000,"open":80.378,"high":80.384,"low":80.369,"close":80.376,"volume":254.61000061035156},{"timestamp":1742375280000,"open":80.377,"high":80.378,"low":80.371,"close":80.374,"volume":276.75},{"timestamp":1742375340000,"open":80.373,"high":80.379,"low":80.373,"close":80.377,"volume":143.91000366210938},{"timestamp":1742375400000,"open":80.377,"high":80.378,"low":80.375,"close":80.376,"volume":62.72999954223633},{"timestamp":1742375460000,"open":80.378,"high":80.383,"low":80.367,"close":80.37,"volume":243.5399932861328},{"timestamp":1742375520000,"open":80.369,"high":80.375,"low":80.366,"close":80.366,"volume":273.05999755859375},{"timestamp":1742375580000,"open":80.365,"high":80.379,"low":80.365,"close":80.379,"volume":273.05999755859375},{"timestamp":1742375640000,"open":80.379,"high":80.38,"low":80.359,"close":80.364,"volume":357.92999267578125},{"timestamp":1742375700000,"open":80.365,"high":80.378,"low":80.36,"close":80.368,"volume":476.010009765625},{"timestamp":1742375760000,"open":80.369,"high":80.369,"low":80.361,"close":80.364,"volume":188.19000244140625},{"timestamp":1742375820000,"open":80.364,"high":80.378,"low":80.363,"close":80.373,"volume":295.20001220703125},{"timestamp":1742375880000,"open":80.372,"high":80.373,"low":80.358,"close":80.363,"volume":346.92999267578125},{"timestamp":1742375940000,"open":80.366,"high":80.368,"low":80.358,"close":80.359,"volume":329.2699890136719},{"timestamp":1742376000000,"open":80.36,"high":80.365,"low":80.359,"close":80.364,"volume":236.8000030517578},{"timestamp":1742376060000,"open":80.361,"high":80.372,"low":80.36,"close":80.366,"volume":302.6000061035156},{"timestamp":1742376120000,"open":80.366,"high":80.369,"low":80.361,"close":80.367,"volume":206.63999938964844},{"timestamp":1742376180000,"open":80.367,"high":80.367,"low":80.304,"close":80.308,"volume":276.75},{"timestamp":1742376240000,"open":80.306,"high":80.308,"low":80.291,"close":80.294,"volume":199.25999450683594},{"timestamp":1742376300000,"open":80.293,"high":80.295,"low":80.279,"close":80.281,"volume":232.47000122070312},{"timestamp":1742376360000,"open":80.282,"high":80.29,"low":80.277,"close":80.279,"volume":276.75},{"timestamp":1742376420000,"open":80.278,"high":80.278,"low":80.247,"close":80.249,"volume":535.0499877929688},{"timestamp":1742376480000,"open":80.249,"high":80.256,"low":80.18,"close":80.183,"volume":992.6099853515625},{"timestamp":1742376540000,"open":80.181,"high":80.188,"low":80.143,"close":80.152,"volume":324.7200012207031},{"timestamp":1742376600000,"open":80.152,"high":80.152,"low":80.134,"close":80.143,"volume":328.4100036621094},{"timestamp":1742376660000,"open":80.143,"high":80.156,"low":80.142,"close":80.156,"volume":284.1300048828125},{"timestamp":1742376720000,"open":80.157,"high":80.162,"low":80.151,"close":80.154,"volume":354.239990234375},{"timestamp":1742376780000,"open":80.154,"high":80.188,"low":80.152,"close":80.186,"volume":339.4800109863281},{"timestamp":1742376840000,"open":80.185,"high":80.188,"low":80.176,"close":80.187,"volume":147.60000610351562},{"timestamp":1742376900000,"open":80.184,"high":80.184,"low":80.172,"close":80.179,"volume":214.02000427246094},{"timestamp":1742376960000,"open":80.173,"high":80.186,"low":80.173,"close":80.181,"volume":269.3699951171875},{"timestamp":1742377020000,"open":80.184,"high":80.186,"low":80.143,"close":80.15,"volume":273.05999755859375},{"timestamp":1742377080000,"open":80.15,"high":80.15,"low":80.125,"close":80.13,"volume":225.08999633789062},{"timestamp":1742377140000,"open":80.129,"high":80.145,"low":80.129,"close":80.145,"volume":140.22000122070312},{"timestamp":1742377200000,"open":80.144,"high":80.145,"low":80.136,"close":80.144,"volume":118.08000183105469},{"timestamp":1742377260000,"open":80.145,"high":80.152,"low":80.136,"close":80.141,"volume":206.63999938964844},{"timestamp":1742377320000,"open":80.14,"high":80.15,"low":80.14,"close":80.147,"volume":206.63999938964844},{"timestamp":1742377380000,"open":80.146,"high":80.147,"low":80.141,"close":80.143,"volume":158.6699981689453},{"timestamp":1742377440000,"open":80.142,"high":80.168,"low":80.14,"close":80.142,"volume":328.4100036621094},{"timestamp":1742377500000,"open":80.143,"high":80.144,"low":80.127,"close":80.132,"volume":184.5},{"timestamp":1742377560000,"open":80.134,"high":80.136,"low":80.128,"close":80.134,"volume":140.22000122070312},{"timestamp":1742377620000,"open":80.132,"high":80.14,"low":80.129,"close":80.13,"volume":166.0500030517578},{"timestamp":1742377680000,"open":80.131,"high":80.14,"low":80.125,"close":80.14,"volume":210.3300018310547},{"timestamp":1742377740000,"open":80.14,"high":80.146,"low":80.083,"close":80.084,"volume":188.19000244140625},{"timestamp":1742377800000,"open":80.085,"high":80.095,"low":80.082,"close":80.093,"volume":191.8800048828125},{"timestamp":1742377860000,"open":80.092,"high":80.093,"low":80.072,"close":80.075,"volume":269.3699951171875},{"timestamp":1742377920000,"open":80.076,"high":80.086,"low":80.072,"close":80.073,"volume":206.63999938964844},{"timestamp":1742377980000,"open":80.075,"high":80.079,"low":80.069,"close":80.071,"volume":372.69000244140625},{"timestamp":1742378040000,"open":80.071,"high":80.077,"low":80.07,"close":80.072,"volume":291.510009765625},{"timestamp":1742378100000,"open":80.073,"high":80.091,"low":80.07,"close":80.091,"volume":365.30999755859375},{"timestamp":1742378160000,"open":80.089,"high":80.094,"low":80.082,"close":80.088,"volume":261.989990234375},{"timestamp":1742378220000,"open":80.088,"high":80.138,"low":80.082,"close":80.132,"volume":583.02001953125},{"timestamp":1742378280000,"open":80.128,"high":80.145,"low":80.126,"close":80.138,"volume":708.47998046875},{"timestamp":1742378340000,"open":80.138,"high":80.154,"low":80.133,"close":80.147,"volume":512.9099731445312},{"timestamp":1742378400000,"open":80.146,"high":80.195,"low":80.141,"close":80.144,"volume":675.27001953125},{"timestamp":1742378460000,"open":80.147,"high":80.156,"low":80.142,"close":80.149,"volume":232.47000122070312},{"timestamp":1742378520000,"open":80.147,"high":80.168,"low":80.142,"close":80.161,"volume":247.22999572753906},{"timestamp":1742378580000,"open":80.163,"high":80.165,"low":80.13,"close":80.136,"volume":276.75},{"timestamp":1742378640000,"open":80.135,"high":80.138,"low":80.109,"close":80.111,"volume":210.3300018310547},{"timestamp":1742378700000,"open":80.112,"high":80.115,"low":80.109,"close":80.112,"volume":173.42999267578125},{"timestamp":1742378760000,"open":80.113,"high":80.119,"low":80.108,"close":80.119,"volume":343.1700134277344},{"timestamp":1742378820000,"open":80.118,"high":80.124,"low":80.114,"close":80.119,"volume":225.08999633789062},{"timestamp":1742378880000,"open":80.118,"high":80.122,"low":80.114,"close":80.119,"volume":232.47000122070312},{"timestamp":1742378940000,"open":80.119,"high":80.124,"low":80.108,"close":80.113,"volume":206.64999389648438},{"timestamp":1742379000000,"open":80.113,"high":80.115,"low":80.097,"close":80.114,"volume":273.32000732421875},{"timestamp":1742379060000,"open":80.113,"high":80.116,"low":80.11,"close":80.114,"volume":199.25999450683594},{"timestamp":1742379120000,"open":80.112,"high":80.117,"low":80.109,"close":80.109,"volume":262.1000061035156},{"timestamp":1742379180000,"open":80.111,"high":80.113,"low":80.107,"close":80.109,"volume":154.97999572753906},{"timestamp":1742379240000,"open":80.109,"high":80.115,"low":80.109,"close":80.112,"volume":335.7900085449219},{"timestamp":1742379300000,"open":80.112,"high":80.119,"low":80.11,"close":80.117,"volume":191.8800048828125},{"timestamp":1742379360000,"open":80.118,"high":80.123,"low":80.113,"close":80.113,"volume":184.6300048828125},{"timestamp":1742379420000,"open":80.114,"high":80.117,"low":80.112,"close":80.114,"volume":92.25},{"timestamp":1742379480000,"open":80.114,"high":80.117,"low":80.11,"close":80.117,"volume":273.05999755859375},{"timestamp":1742379540000,"open":80.114,"high":80.114,"low":80.109,"close":80.114,"volume":143.91000366210938},{"timestamp":1742379600000,"open":80.114,"high":80.114,"low":80.107,"close":80.108,"volume":99.62999725341797},{"timestamp":1742379660000,"open":80.109,"high":80.119,"low":80.104,"close":80.108,"volume":250.9199981689453},{"timestamp":1742379720000,"open":80.108,"high":80.109,"low":80.104,"close":80.109,"volume":132.83999633789062},{"timestamp":1742379780000,"open":80.11,"high":80.112,"low":80.106,"close":80.108,"volume":225.08999633789062},{"timestamp":1742379840000,"open":80.108,"high":80.112,"low":80.106,"close":80.109,"volume":180.80999755859375},{"timestamp":1742379900000,"open":80.107,"high":80.118,"low":80.107,"close":80.114,"volume":339.4800109863281},{"timestamp":1742379960000,"open":80.136,"high":80.155,"low":80.133,"close":80.143,"volume":243.5399932861328},{"timestamp":1742380020000,"open":80.142,"high":80.143,"low":80.138,"close":80.138,"volume":129.14999389648438},{"timestamp":1742380080000,"open":80.14,"high":80.144,"low":80.138,"close":80.143,"volume":107.01000213623047},{"timestamp":1742380140000,"open":80.141,"high":80.145,"low":80.137,"close":80.141,"volume":125.45999908447266},{"timestamp":1742380200000,"open":80.138,"high":80.153,"low":80.137,"close":80.148,"volume":154.97999572753906},{"timestamp":1742380260000,"open":80.146,"high":80.148,"low":80.139,"close":80.139,"volume":206.63999938964844},{"timestamp":1742380320000,"open":80.142,"high":80.166,"low":80.139,"close":80.142,"volume":217.77999877929688},{"timestamp":1742380380000,"open":80.145,"high":80.154,"low":80.142,"close":80.143,"volume":147.60000610351562},{"timestamp":1742380440000,"open":80.144,"high":80.156,"low":80.141,"close":80.154,"volume":169.74000549316406},{"timestamp":1742380500000,"open":80.155,"high":80.157,"low":80.153,"close":80.156,"volume":151.44000244140625},{"timestamp":1742380560000,"open":80.156,"high":80.157,"low":80.153,"close":80.154,"volume":62.900001525878906},{"timestamp":1742380620000,"open":80.156,"high":80.161,"low":80.154,"close":80.158,"volume":140.60000610351562},{"timestamp":1742380680000,"open":80.155,"high":80.16,"low":80.154,"close":80.155,"volume":177.60000610351562},{"timestamp":1742380740000,"open":80.157,"high":80.164,"low":80.156,"close":80.159,"volume":166.5},{"timestamp":1742380800000,"open":80.158,"high":80.17,"low":80.158,"close":80.17,"volume":99.9000015258789},{"timestamp":1742380860000,"open":80.169,"high":80.18,"low":80.167,"close":80.18,"volume":111},{"timestamp":1742380920000,"open":80.181,"high":80.182,"low":80.177,"close":80.178,"volume":155.39999389648438},{"timestamp":1742380980000,"open":80.177,"high":80.181,"low":80.177,"close":80.18,"volume":133.1999969482422},{"timestamp":1742381040000,"open":80.176,"high":80.195,"low":80.168,"close":80.173,"volume":321.8999938964844},{"timestamp":1742381100000,"open":80.175,"high":80.192,"low":80.164,"close":80.189,"volume":295.8999938964844},{"timestamp":1742381160000,"open":80.188,"high":80.192,"low":80.178,"close":80.183,"volume":122.0999984741211},{"timestamp":1742381220000,"open":80.183,"high":80.197,"low":80.173,"close":80.175,"volume":151.52999877929688},{"timestamp":1742381280000,"open":80.177,"high":80.178,"low":80.162,"close":80.163,"volume":103.4000015258789},{"timestamp":1742381340000,"open":80.163,"high":80.171,"low":80.139,"close":80.147,"volume":199.25999450683594},{"timestamp":1742381400000,"open":80.147,"high":80.15,"low":80.139,"close":80.147,"volume":225.08999633789062},{"timestamp":1742381460000,"open":80.148,"high":80.154,"low":80.133,"close":80.135,"volume":158.6699981689453},{"timestamp":1742381520000,"open":80.136,"high":80.138,"low":80.131,"close":80.134,"volume":84.87000274658203},{"timestamp":1742381580000,"open":80.137,"high":80.139,"low":80.127,"close":80.13,"volume":129.14999389648438},{"timestamp":1742381640000,"open":80.131,"high":80.133,"low":80.127,"close":80.13,"volume":81.18000030517578},{"timestamp":1742381700000,"open":80.129,"high":80.131,"low":80.127,"close":80.13,"volume":121.7699966430664},{"timestamp":1742381760000,"open":80.132,"high":80.132,"low":80.086,"close":80.106,"volume":225.08999633789062},{"timestamp":1742381820000,"open":80.105,"high":80.132,"low":80.104,"close":80.124,"volume":154.97999572753906},{"timestamp":1742381880000,"open":80.123,"high":80.127,"low":80.122,"close":80.124,"volume":107.01000213623047},{"timestamp":1742381940000,"open":80.124,"high":80.125,"low":80.12,"close":80.121,"volume":129.14999389648438},{"timestamp":1742382000000,"open":80.123,"high":80.124,"low":80.12,"close":80.123,"volume":99.62999725341797},{"timestamp":1742382060000,"open":80.125,"high":80.125,"low":80.119,"close":80.121,"volume":107.01000213623047},{"timestamp":1742382120000,"open":80.12,"high":80.123,"low":80.115,"close":80.119,"volume":136.52999877929688},{"timestamp":1742382180000,"open":80.116,"high":80.119,"low":80.11,"close":80.115,"volume":114.38999938964844},{"timestamp":1742382240000,"open":80.114,"high":80.12,"low":80.114,"close":80.12,"volume":88.55999755859375},{"timestamp":1742382300000,"open":80.116,"high":80.117,"low":80.111,"close":80.113,"volume":59.040000915527344},{"timestamp":1742382360000,"open":80.116,"high":80.118,"low":80.111,"close":80.117,"volume":122.08999633789062},{"timestamp":1742382420000,"open":80.116,"high":80.118,"low":80.094,"close":80.094,"volume":196.10000610351562},{"timestamp":1742382480000,"open":80.093,"high":80.096,"low":80.074,"close":80.086,"volume":180.99000549316406},{"timestamp":1742382540000,"open":80.085,"high":80.09,"low":80.076,"close":80.077,"volume":118.2300033569336},{"timestamp":1742382600000,"open":80.079,"high":80.087,"low":80.078,"close":80.084,"volume":84.91999816894531},{"timestamp":1742382660000,"open":80.084,"high":80.089,"low":80.08,"close":80.087,"volume":188.19000244140625},{"timestamp":1742382720000,"open":80.087,"high":80.087,"low":80.083,"close":80.086,"volume":125.45999908447266},{"timestamp":1742382780000,"open":80.084,"high":80.092,"low":80.081,"close":80.088,"volume":195.57000732421875},{"timestamp":1742382840000,"open":80.089,"high":80.094,"low":80.082,"close":80.092,"volume":210.3300018310547},{"timestamp":1742382900000,"open":80.094,"high":80.096,"low":80.086,"close":80.094,"volume":129.14999389648438},{"timestamp":1742382960000,"open":80.094,"high":80.094,"low":80.041,"close":80.058,"volume":298.8900146484375},{"timestamp":1742383020000,"open":80.055,"high":80.06,"low":80.047,"close":80.06,"volume":243.5399932861328},{"timestamp":1742383080000,"open":80.058,"high":80.063,"low":80.052,"close":80.056,"volume":206.63999938964844},{"timestamp":1742383140000,"open":80.055,"high":80.058,"low":80.043,"close":80.043,"volume":195.57000732421875},{"timestamp":1742383200000,"open":80.057,"high":80.06,"low":80.054,"close":80.058,"volume":358.1300048828125},{"timestamp":1742383260000,"open":80.059,"high":80.067,"low":80.059,"close":80.065,"volume":158.72000122070312},{"timestamp":1742383320000,"open":80.065,"high":80.068,"low":80.061,"close":80.068,"volume":148},{"timestamp":1742383380000,"open":80.069,"high":80.069,"low":80.049,"close":80.049,"volume":195.5800018310547},{"timestamp":1742383440000,"open":80.054,"high":80.061,"low":80.054,"close":80.057,"volume":121.7699966430664},{"timestamp":1742383500000,"open":80.054,"high":80.054,"low":80.033,"close":80.039,"volume":284.1300048828125},{"timestamp":1742383560000,"open":80.038,"high":80.049,"low":80.034,"close":80.037,"volume":295.20001220703125},{"timestamp":1742383620000,"open":80.039,"high":80.043,"low":80.032,"close":80.04,"volume":125.45999908447266},{"timestamp":1742383680000,"open":80.041,"high":80.046,"low":80.033,"close":80.041,"volume":199.25999450683594},{"timestamp":1742383740000,"open":80.039,"high":80.047,"low":80.029,"close":80.033,"volume":210.3300018310547},{"timestamp":1742383800000,"open":80.033,"high":80.035,"low":80.027,"close":80.035,"volume":158.6699981689453},{"timestamp":1742383860000,"open":80.035,"high":80.038,"low":80.03,"close":80.033,"volume":132.83999633789062},{"timestamp":1742383920000,"open":80.034,"high":80.035,"low":80.028,"close":80.03,"volume":140.22000122070312},{"timestamp":1742383980000,"open":80.028,"high":80.031,"low":80.025,"close":80.028,"volume":118.08000183105469},{"timestamp":1742384040000,"open":80.024,"high":80.024,"low":79.978,"close":79.983,"volume":199.25999450683594},{"timestamp":1742384100000,"open":79.984,"high":79.989,"low":79.969,"close":79.989,"volume":206.63999938964844},{"timestamp":1742384160000,"open":79.986,"high":79.99,"low":79.981,"close":79.983,"volume":177.1199951171875},{"timestamp":1742384220000,"open":79.984,"high":79.986,"low":79.943,"close":79.946,"volume":173.42999267578125},{"timestamp":1742384280000,"open":79.948,"high":79.951,"low":79.933,"close":79.935,"volume":110.69999694824219},{"timestamp":1742384340000,"open":79.934,"high":79.936,"low":79.922,"close":79.925,"volume":221.39999389648438},{"timestamp":1742384400000,"open":79.923,"high":79.935,"low":79.922,"close":79.933,"volume":195.57000732421875},{"timestamp":1742384460000,"open":79.934,"high":79.938,"low":79.923,"close":79.923,"volume":95.94000244140625},{"timestamp":1742384520000,"open":79.923,"high":79.929,"low":79.921,"close":79.925,"volume":147.60000610351562},{"timestamp":1742384580000,"open":79.925,"high":79.95,"low":79.922,"close":79.95,"volume":121.7699966430664},{"timestamp":1742384640000,"open":79.969,"high":79.987,"low":79.957,"close":79.959,"volume":302.5799865722656},{"timestamp":1742384700000,"open":79.959,"high":79.963,"low":79.954,"close":79.96,"volume":129.14999389648438},{"timestamp":1742384760000,"open":79.962,"high":79.963,"low":79.958,"close":79.96,"volume":125.45999908447266},{"timestamp":1742384820000,"open":79.959,"high":79.963,"low":79.957,"close":79.96,"volume":70.11000061035156},{"timestamp":1742384880000,"open":79.959,"high":79.964,"low":79.959,"close":79.964,"volume":51.65999984741211},{"timestamp":1742384940000,"open":79.962,"high":79.965,"low":79.961,"close":79.963,"volume":59.040000915527344},{"timestamp":1742385000000,"open":79.963,"high":79.967,"low":79.958,"close":79.959,"volume":110.69999694824219},{"timestamp":1742385060000,"open":79.961,"high":79.961,"low":79.951,"close":79.957,"volume":132.83999633789062},{"timestamp":1742385120000,"open":79.955,"high":79.959,"low":79.951,"close":79.955,"volume":110.69999694824219},{"timestamp":1742385180000,"open":79.953,"high":79.956,"low":79.952,"close":79.955,"volume":92.25},{"timestamp":1742385240000,"open":79.955,"high":79.963,"low":79.953,"close":79.961,"volume":92.25},{"timestamp":1742385300000,"open":79.962,"high":79.978,"low":79.959,"close":79.978,"volume":114.38999938964844},{"timestamp":1742385360000,"open":79.977,"high":79.995,"low":79.955,"close":79.982,"volume":464.94000244140625},{"timestamp":1742385420000,"open":79.982,"high":80,"low":79.975,"close":79.987,"volume":405.8999938964844},{"timestamp":1742385480000,"open":79.99,"high":79.995,"low":79.985,"close":79.988,"volume":295.20001220703125},{"timestamp":1742385540000,"open":79.988,"high":79.992,"low":79.987,"close":79.987,"volume":147.60000610351562},{"timestamp":1742385600000,"open":79.99,"high":80.015,"low":79.987,"close":80.014,"volume":202.9499969482422},{"timestamp":1742385660000,"open":80.014,"high":80.036,"low":80.011,"close":80.022,"volume":228.77999877929688},{"timestamp":1742385720000,"open":80.023,"high":80.025,"low":80.02,"close":80.025,"volume":169.74000549316406},{"timestamp":1742385780000,"open":80.022,"high":80.042,"low":80.021,"close":80.031,"volume":214.02000427246094},{"timestamp":1742385840000,"open":80.029,"high":80.03,"low":80.017,"close":80.021,"volume":169.74000549316406},{"timestamp":1742385900000,"open":80.021,"high":80.037,"low":80.01,"close":80.029,"volume":232.47000122070312},{"timestamp":1742385960000,"open":80.029,"high":80.031,"low":80.019,"close":80.024,"volume":158.6699981689453},{"timestamp":1742386020000,"open":80.025,"high":80.035,"low":80.024,"close":80.035,"volume":162.36000061035156},{"timestamp":1742386080000,"open":80.034,"high":80.045,"low":80.034,"close":80.04,"volume":169.74000549316406},{"timestamp":1742386140000,"open":80.042,"high":80.061,"low":80.04,"close":80.055,"volume":195.57000732421875},{"timestamp":1742386200000,"open":80.055,"high":80.068,"low":80.034,"close":80.035,"volume":140.22000122070312},{"timestamp":1742386260000,"open":80.037,"high":80.037,"low":80.025,"close":80.031,"volume":154.97999572753906},{"timestamp":1742386320000,"open":80.032,"high":80.032,"low":80.011,"close":80.011,"volume":250.9199981689453},{"timestamp":1742386380000,"open":80.012,"high":80.029,"low":80.011,"close":80.025,"volume":158.6699981689453},{"timestamp":1742386440000,"open":80.029,"high":80.032,"low":80.025,"close":80.028,"volume":110.69999694824219},{"timestamp":1742386500000,"open":80.028,"high":80.071,"low":80.026,"close":80.06,"volume":166.0500030517578},{"timestamp":1742386560000,"open":80.053,"high":80.053,"low":80.025,"close":80.03,"volume":162.36000061035156},{"timestamp":1742386620000,"open":80.03,"high":80.031,"low":80.024,"close":80.027,"volume":103.31999969482422},{"timestamp":1742386680000,"open":80.029,"high":80.045,"low":80.026,"close":80.041,"volume":132.83999633789062},{"timestamp":1742386740000,"open":80.039,"high":80.043,"low":80.036,"close":80.036,"volume":132.83999633789062},{"timestamp":1742386800000,"open":80.033,"high":80.042,"low":80.033,"close":80.039,"volume":121.7699966430664},{"timestamp":1742386860000,"open":80.041,"high":80.05,"low":80.036,"close":80.041,"volume":140.22000122070312},{"timestamp":1742386920000,"open":80.041,"high":80.047,"low":80.041,"close":80.047,"volume":88.55999755859375},{"timestamp":1742386980000,"open":80.045,"high":80.048,"low":80.032,"close":80.034,"volume":103.31999969482422},{"timestamp":1742387040000,"open":80.035,"high":80.037,"low":80.026,"close":80.032,"volume":136.52999877929688},{"timestamp":1742387100000,"open":80.044,"high":80.044,"low":80.027,"close":80.034,"volume":162.36000061035156},{"timestamp":1742387160000,"open":80.034,"high":80.036,"low":80.014,"close":80.021,"volume":313.6499938964844},{"timestamp":1742387220000,"open":80.021,"high":80.023,"low":79.988,"close":79.989,"volume":261.989990234375},{"timestamp":1742387280000,"open":79.988,"high":80.008,"low":79.988,"close":80.003,"volume":295.20001220703125},{"timestamp":1742387340000,"open":80.012,"high":80.014,"low":80,"close":80.004,"volume":195.57000732421875},{"timestamp":1742387400000,"open":80.003,"high":80.008,"low":79.991,"close":79.991,"volume":202.9499969482422},{"timestamp":1742387460000,"open":79.992,"high":79.994,"low":79.985,"close":79.994,"volume":136.52999877929688},{"timestamp":1742387520000,"open":79.994,"high":80.01,"low":79.993,"close":80.009,"volume":225.08999633789062},{"timestamp":1742387580000,"open":80.008,"high":80.036,"low":80.008,"close":80.03,"volume":225.08999633789062},{"timestamp":1742387640000,"open":80.032,"high":80.047,"low":80.026,"close":80.029,"volume":180.80999755859375},{"timestamp":1742387700000,"open":80.029,"high":80.034,"low":80.025,"close":80.027,"volume":188.19000244140625},{"timestamp":1742387760000,"open":80.029,"high":80.041,"low":80.028,"close":80.04,"volume":147.60000610351562},{"timestamp":1742387820000,"open":80.042,"high":80.059,"low":80.034,"close":80.046,"volume":210.3300018310547},{"timestamp":1742387880000,"open":80.046,"high":80.047,"low":80.039,"close":80.044,"volume":136.52999877929688},{"timestamp":1742387940000,"open":80.044,"high":80.056,"low":80.044,"close":80.051,"volume":81.18000030517578},{"timestamp":1742388000000,"open":80.049,"high":80.051,"low":80.038,"close":80.041,"volume":154.97999572753906},{"timestamp":1742388060000,"open":80.038,"high":80.045,"low":80.026,"close":80.026,"volume":154.97999572753906},{"timestamp":1742388120000,"open":80.025,"high":80.025,"low":80.007,"close":80.018,"volume":136.52999877929688},{"timestamp":1742388180000,"open":80.017,"high":80.031,"low":80.017,"close":80.03,"volume":118.08000183105469},{"timestamp":1742388240000,"open":80.029,"high":80.032,"low":80.025,"close":80.025,"volume":70.11000061035156},{"timestamp":1742388300000,"open":80.027,"high":80.029,"low":80.025,"close":80.025,"volume":103.31999969482422},{"timestamp":1742388360000,"open":80.022,"high":80.031,"low":80.021,"close":80.022,"volume":151.2899932861328},{"timestamp":1742388420000,"open":80.021,"high":80.028,"low":80.021,"close":80.026,"volume":191.8800048828125},{"timestamp":1742388480000,"open":80.025,"high":80.025,"low":80.007,"close":80.012,"volume":121.7699966430664},{"timestamp":1742388540000,"open":80.01,"high":80.014,"low":80.004,"close":80.013,"volume":154.97999572753906},{"timestamp":1742388600000,"open":80.009,"high":80.009,"low":79.995,"close":79.997,"volume":162.36000061035156},{"timestamp":1742388660000,"open":79.994,"high":79.994,"low":79.972,"close":79.982,"volume":295.20001220703125},{"timestamp":1742388720000,"open":79.981,"high":79.991,"low":79.978,"close":79.991,"volume":166.0500030517578},{"timestamp":1742388780000,"open":79.987,"high":80,"low":79.986,"close":79.998,"volume":143.91000366210938},{"timestamp":1742388840000,"open":79.997,"high":80.001,"low":79.996,"close":79.998,"volume":77.48999786376953},{"timestamp":1742388900000,"open":79.998,"high":80.002,"low":79.986,"close":79.995,"volume":402.2099914550781},{"timestamp":1742388960000,"open":79.994,"high":80.017,"low":79.982,"close":80.014,"volume":265.67999267578125},{"timestamp":1742389020000,"open":80.015,"high":80.028,"low":80.009,"close":80.026,"volume":302.5799865722656},{"timestamp":1742389080000,"open":80.028,"high":80.05,"low":80.026,"close":80.033,"volume":313.6499938964844},{"timestamp":1742389140000,"open":80.034,"high":80.042,"low":80.032,"close":80.036,"volume":202.9499969482422},{"timestamp":1742389200000,"open":80.03,"high":80.036,"low":80.017,"close":80.021,"volume":217.7100067138672},{"timestamp":1742389260000,"open":80.021,"high":80.021,"low":79.977,"close":79.978,"volume":324.7200012207031},{"timestamp":1742389320000,"open":79.979,"high":79.99,"low":79.976,"close":79.988,"volume":140.22000122070312},{"timestamp":1742389380000,"open":79.985,"high":79.992,"low":79.985,"close":79.988,"volume":188.19000244140625},{"timestamp":1742389440000,"open":79.987,"high":79.99,"low":79.973,"close":79.975,"volume":107.01000213623047},{"timestamp":1742389500000,"open":79.975,"high":79.985,"low":79.972,"close":79.979,"volume":158.6699981689453},{"timestamp":1742389560000,"open":79.978,"high":79.984,"low":79.974,"close":79.982,"volume":162.36000061035156},{"timestamp":1742389620000,"open":79.981,"high":79.984,"low":79.98,"close":79.983,"volume":195.57000732421875},{"timestamp":1742389680000,"open":79.982,"high":79.983,"low":79.958,"close":79.97,"volume":177.1199951171875},{"timestamp":1742389740000,"open":79.972,"high":79.975,"low":79.969,"close":79.974,"volume":140.3000030517578},{"timestamp":1742389800000,"open":79.976,"high":79.976,"low":79.964,"close":79.97,"volume":143.91000366210938},{"timestamp":1742389860000,"open":79.972,"high":79.976,"low":79.967,"close":79.971,"volume":169.74000549316406},{"timestamp":1742389920000,"open":79.973,"high":79.975,"low":79.969,"close":79.972,"volume":99.62999725341797},{"timestamp":1742389980000,"open":79.973,"high":79.977,"low":79.971,"close":79.975,"volume":140.22000122070312},{"timestamp":1742390040000,"open":79.978,"high":79.992,"low":79.975,"close":79.991,"volume":136.5399932861328},{"timestamp":1742390100000,"open":79.99,"high":79.993,"low":79.987,"close":79.987,"volume":121.7699966430664},{"timestamp":1742390160000,"open":79.987,"high":79.991,"low":79.98,"close":79.98,"volume":195.57000732421875},{"timestamp":1742390220000,"open":79.981,"high":80.013,"low":79.979,"close":80.013,"volume":184.5},{"timestamp":1742390280000,"open":80.013,"high":80.015,"low":80.007,"close":80.012,"volume":177.1199951171875},{"timestamp":1742390340000,"open":80.01,"high":80.023,"low":80.01,"close":80.023,"volume":177.1199951171875},{"timestamp":1742390400000,"open":80.025,"high":80.032,"low":80.021,"close":80.025,"volume":199.3800048828125},{"timestamp":1742390460000,"open":80.027,"high":80.033,"low":80.024,"close":80.03,"volume":255.3000030517578},{"timestamp":1742390520000,"open":80.029,"high":80.057,"low":80.028,"close":80.053,"volume":259},{"timestamp":1742390580000,"open":80.055,"high":80.058,"low":80.026,"close":80.041,"volume":296},{"timestamp":1742390640000,"open":80.041,"high":80.075,"low":80.038,"close":80.067,"volume":266.3999938964844},{"timestamp":1742390700000,"open":80.068,"high":80.07,"low":80.049,"close":80.051,"volume":196.0500030517578},{"timestamp":1742390760000,"open":80.048,"high":80.051,"low":80.039,"close":80.04,"volume":258.5400085449219},{"timestamp":1742390820000,"open":80.043,"high":80.076,"low":80.04,"close":80.076,"volume":191.8800048828125},{"timestamp":1742390880000,"open":80.078,"high":80.086,"low":80.071,"close":80.076,"volume":188.47000122070312},{"timestamp":1742390940000,"open":80.072,"high":80.082,"low":80.068,"close":80.074,"volume":299.70001220703125},{"timestamp":1742391000000,"open":80.073,"high":80.083,"low":80.07,"close":80.081,"volume":203.41000366210938},{"timestamp":1742391060000,"open":80.079,"high":80.08,"low":80.072,"close":80.076,"volume":228.97999572753906},{"timestamp":1742391120000,"open":80.075,"high":80.104,"low":80.072,"close":80.104,"volume":143.91000366210938},{"timestamp":1742391180000,"open":80.103,"high":80.122,"low":80.102,"close":80.114,"volume":321.0299987792969},{"timestamp":1742391240000,"open":80.114,"high":80.14,"low":80.105,"close":80.136,"volume":380.07000732421875},{"timestamp":1742391300000,"open":80.135,"high":80.14,"low":80.112,"close":80.129,"volume":199.25999450683594},{"timestamp":1742391360000,"open":80.128,"high":80.137,"low":80.123,"close":80.126,"volume":158.6699981689453},{"timestamp":1742391420000,"open":80.125,"high":80.136,"low":80.125,"close":80.129,"volume":99.62999725341797},{"timestamp":1742391480000,"open":80.131,"high":80.148,"low":80.128,"close":80.145,"volume":177.22999572753906},{"timestamp":1742391540000,"open":80.145,"high":80.168,"low":80.143,"close":80.148,"volume":288.4800109863281},{"timestamp":1742391600000,"open":80.147,"high":80.155,"low":80.146,"close":80.151,"volume":251.10000610351562},{"timestamp":1742391660000,"open":80.15,"high":80.157,"low":80.146,"close":80.155,"volume":250.9199981689453},{"timestamp":1742391720000,"open":80.155,"high":80.171,"low":80.147,"close":80.167,"volume":291.510009765625},{"timestamp":1742391780000,"open":80.166,"high":80.168,"low":80.124,"close":80.128,"volume":228.77999877929688},{"timestamp":1742391840000,"open":80.126,"high":80.127,"low":80.077,"close":80.079,"volume":284.1300048828125},{"timestamp":1742391900000,"open":80.077,"high":80.081,"low":80.062,"close":80.081,"volume":225.08999633789062},{"timestamp":1742391960000,"open":80.079,"high":80.087,"low":80.068,"close":80.085,"volume":310.2200012207031},{"timestamp":1742392020000,"open":80.086,"high":80.091,"low":80.077,"close":80.082,"volume":243.5399932861328},{"timestamp":1742392080000,"open":80.081,"high":80.088,"low":80.078,"close":80.079,"volume":310.1000061035156},{"timestamp":1742392140000,"open":80.08,"high":80.083,"low":80.053,"close":80.062,"volume":373.1199951171875},{"timestamp":1742392200000,"open":80.061,"high":80.065,"low":80.056,"close":80.062,"volume":280.75},{"timestamp":1742392260000,"open":80.063,"high":80.074,"low":80.059,"close":80.07,"volume":255.27000427246094},{"timestamp":1742392320000,"open":80.069,"high":80.089,"low":80.066,"close":80.084,"volume":214.60000610351562},{"timestamp":1742392380000,"open":80.086,"high":80.09,"low":80.078,"close":80.089,"volume":185},{"timestamp":1742392440000,"open":80.09,"high":80.127,"low":80.082,"close":80.116,"volume":251.60000610351562},{"timestamp":1742392500000,"open":80.116,"high":80.161,"low":80.116,"close":80.161,"volume":407},{"timestamp":1742392560000,"open":80.161,"high":80.21,"low":80.158,"close":80.172,"volume":384.79998779296875},{"timestamp":1742392620000,"open":80.174,"high":80.183,"low":80.172,"close":80.18,"volume":233.02999877929688},{"timestamp":1742392680000,"open":80.175,"high":80.178,"low":80.166,"close":80.17,"volume":222},{"timestamp":1742392740000,"open":80.17,"high":80.179,"low":80.166,"close":80.166,"volume":151.6999969482422},{"timestamp":1742392800000,"open":80.164,"high":80.182,"low":80.16,"close":80.162,"volume":244.1999969482422},{"timestamp":1742392860000,"open":80.161,"high":80.167,"low":80.156,"close":80.166,"volume":125.80000305175781},{"timestamp":1742392920000,"open":80.166,"high":80.172,"low":80.165,"close":80.17,"volume":136.8699951171875},{"timestamp":1742392980000,"open":80.168,"high":80.169,"low":80.165,"close":80.165,"volume":40.59000015258789},{"timestamp":1742393040000,"open":80.162,"high":80.166,"low":80.156,"close":80.158,"volume":114.38999938964844},{"timestamp":1742393100000,"open":80.159,"high":80.161,"low":80.154,"close":80.161,"volume":114.38999938964844},{"timestamp":1742393160000,"open":80.162,"high":80.168,"low":80.16,"close":80.165,"volume":99.66999816894531},{"timestamp":1742393220000,"open":80.167,"high":80.167,"low":80.162,"close":80.166,"volume":77.5199966430664},{"timestamp":1742393280000,"open":80.166,"high":80.171,"low":80.163,"close":80.168,"volume":110.97000122070312},{"timestamp":1742393340000,"open":80.168,"high":80.17,"low":80.162,"close":80.162,"volume":118.4000015258789},{"timestamp":1742393400000,"open":80.163,"high":80.164,"low":80.15,"close":80.156,"volume":184.6699981689453},{"timestamp":1742393460000,"open":80.157,"high":80.159,"low":80.152,"close":80.155,"volume":92.33999633789062},{"timestamp":1742393520000,"open":80.156,"high":80.16,"low":80.136,"close":80.137,"volume":155.3800048828125},{"timestamp":1742393580000,"open":80.139,"high":80.141,"low":80.124,"close":80.125,"volume":118.4000015258789},{"timestamp":1742393640000,"open":80.123,"high":80.126,"low":80.089,"close":80.09,"volume":262.5899963378906},{"timestamp":1742393700000,"open":80.088,"high":80.109,"low":80.085,"close":80.103,"volume":265.70001220703125},{"timestamp":1742393760000,"open":80.104,"high":80.107,"low":80.085,"close":80.088,"volume":243.5399932861328},{"timestamp":1742393820000,"open":80.088,"high":80.093,"low":80.081,"close":80.084,"volume":265.67999267578125},{"timestamp":1742393880000,"open":80.084,"high":80.086,"low":80.078,"close":80.08,"volume":210.3300018310547},{"timestamp":1742393940000,"open":80.079,"high":80.081,"low":80.053,"close":80.066,"volume":431.7300109863281},{"timestamp":1742394000000,"open":80.066,"high":80.068,"low":80.025,"close":80.029,"volume":402.2300109863281},{"timestamp":1742394060000,"open":80.027,"high":80.054,"low":80.019,"close":80.045,"volume":358.8999938964844},{"timestamp":1742394120000,"open":80.044,"high":80.054,"low":80.042,"close":80.053,"volume":88.69999694824219},{"timestamp":1742394180000,"open":80.054,"high":80.072,"low":80.05,"close":80.072,"volume":107.12999725341797},{"timestamp":1742394240000,"open":80.074,"high":80.094,"low":80.071,"close":80.086,"volume":206.9199981689453},{"timestamp":1742394300000,"open":80.087,"high":80.097,"low":80.086,"close":80.096,"volume":143.94000244140625},{"timestamp":1742394360000,"open":80.094,"high":80.098,"low":80.093,"close":80.095,"volume":114.38999938964844},{"timestamp":1742394420000,"open":80.094,"high":80.097,"low":80.093,"close":80.095,"volume":84.87000274658203},{"timestamp":1742394480000,"open":80.094,"high":80.113,"low":80.093,"close":80.111,"volume":195.57000732421875},{"timestamp":1742394540000,"open":80.109,"high":80.144,"low":80.107,"close":80.136,"volume":236.16000366210938},{"timestamp":1742394600000,"open":80.136,"high":80.143,"low":80.133,"close":80.14,"volume":269.3699951171875},{"timestamp":1742394660000,"open":80.138,"high":80.147,"low":80.109,"close":80.119,"volume":228.77999877929688},{"timestamp":1742394720000,"open":80.119,"high":80.131,"low":80.115,"close":80.127,"volume":151.2899932861328},{"timestamp":1742394780000,"open":80.127,"high":80.134,"low":80.116,"close":80.116,"volume":217.7100067138672},{"timestamp":1742394840000,"open":80.118,"high":80.119,"low":80.097,"close":80.1,"volume":166.2100067138672},{"timestamp":1742394900000,"open":80.101,"high":80.113,"low":80.095,"close":80.113,"volume":217.97000122070312},{"timestamp":1742394960000,"open":80.112,"high":80.112,"low":80.087,"close":80.091,"volume":118.18000030517578},{"timestamp":1742395020000,"open":80.092,"high":80.105,"low":80.091,"close":80.1,"volume":136.8699951171875},{"timestamp":1742395080000,"open":80.102,"high":80.103,"low":80.072,"close":80.073,"volume":162.75},{"timestamp":1742395140000,"open":80.077,"high":80.079,"low":80.045,"close":80.047,"volume":155.39999389648438},{"timestamp":1742395200000,"open":80.044,"high":80.069,"low":80.042,"close":80.068,"volume":129.5},{"timestamp":1742395260000,"open":80.069,"high":80.074,"low":80.066,"close":80.068,"volume":125.80000305175781},{"timestamp":1742395320000,"open":80.068,"high":80.071,"low":80.061,"close":80.061,"volume":218.3000030517578},{"timestamp":1742395380000,"open":80.064,"high":80.064,"low":80.049,"close":80.053,"volume":192.3800048828125},{"timestamp":1742395440000,"open":80.052,"high":80.06,"low":80.04,"close":80.042,"volume":166.2899932861328},{"timestamp":1742395500000,"open":80.041,"high":80.068,"low":80.04,"close":80.066,"volume":110.95999908447266},{"timestamp":1742395560000,"open":80.066,"high":80.068,"low":80.048,"close":80.051,"volume":99.9000015258789},{"timestamp":1742395620000,"open":80.048,"high":80.058,"low":80.037,"close":80.054,"volume":162.8000030517578},{"timestamp":1742395680000,"open":80.057,"high":80.064,"low":80.037,"close":80.052,"volume":266.3999938964844},{"timestamp":1742395740000,"open":80.052,"high":80.054,"low":80.046,"close":80.05,"volume":177.60000610351562},{"timestamp":1742395800000,"open":80.051,"high":80.054,"low":80.046,"close":80.048,"volume":136.89999389648438},{"timestamp":1742395860000,"open":80.047,"high":80.059,"low":80.041,"close":80.057,"volume":125.80000305175781},{"timestamp":1742395920000,"open":80.057,"high":80.08,"low":80.048,"close":80.078,"volume":333},{"timestamp":1742395980000,"open":80.076,"high":80.079,"low":80.065,"close":80.067,"volume":266.3999938964844},{"timestamp":1742396040000,"open":80.066,"high":80.074,"low":80.065,"close":80.071,"volume":207.1999969482422},{"timestamp":1742396100000,"open":80.071,"high":80.077,"low":80.067,"close":80.077,"volume":266.3999938964844},{"timestamp":1742396160000,"open":80.075,"high":80.077,"low":80.073,"close":80.077,"volume":159.10000610351562},{"timestamp":1742396220000,"open":80.076,"high":80.085,"low":80.071,"close":80.08,"volume":207.1999969482422},{"timestamp":1742396280000,"open":80.076,"high":80.079,"low":80.072,"close":80.079,"volume":166.5},{"timestamp":1742396340000,"open":80.077,"high":80.085,"low":80.074,"close":80.083,"volume":222},{"timestamp":1742396400000,"open":80.08,"high":80.082,"low":80.076,"close":80.079,"volume":114.69999694824219},{"timestamp":1742396460000,"open":80.079,"high":80.086,"low":80.076,"close":80.082,"volume":107.30000305175781},{"timestamp":1742396520000,"open":80.081,"high":80.082,"low":80.066,"close":80.081,"volume":140.60000610351562},{"timestamp":1742396580000,"open":80.08,"high":80.083,"low":80.079,"close":80.082,"volume":92.5},{"timestamp":1742396640000,"open":80.081,"high":80.085,"low":80.079,"close":80.081,"volume":103.5999984741211},{"timestamp":1742396700000,"open":80.078,"high":80.085,"low":80.065,"close":80.068,"volume":170.1999969482422},{"timestamp":1742396760000,"open":80.067,"high":80.071,"low":80.063,"close":80.063,"volume":140.60000610351562},{"timestamp":1742396820000,"open":80.061,"high":80.076,"low":80.061,"close":80.066,"volume":118.4000015258789},{"timestamp":1742396880000,"open":80.068,"high":80.071,"low":80.061,"close":80.062,"volume":218.3000030517578},{"timestamp":1742396940000,"open":80.064,"high":80.068,"low":80.047,"close":80.049,"volume":170.1999969482422},{"timestamp":1742397000000,"open":80.048,"high":80.05,"low":80.037,"close":80.041,"volume":155.39999389648438},{"timestamp":1742397060000,"open":80.039,"high":80.045,"low":80.037,"close":80.044,"volume":140.60000610351562},{"timestamp":1742397120000,"open":80.047,"high":80.049,"low":80.034,"close":80.039,"volume":236.8000030517578},{"timestamp":1742397180000,"open":80.037,"high":80.04,"low":80.034,"close":80.04,"volume":229.39999389648438},{"timestamp":1742397240000,"open":80.042,"high":80.049,"low":80.04,"close":80.049,"volume":155.39999389648438},{"timestamp":1742397300000,"open":80.046,"high":80.067,"low":80.042,"close":80.065,"volume":192.39999389648438},{"timestamp":1742397360000,"open":80.066,"high":80.072,"low":80.064,"close":80.069,"volume":177.60000610351562},{"timestamp":1742397420000,"open":80.072,"high":80.074,"low":80.063,"close":80.068,"volume":207.1999969482422},{"timestamp":1742397480000,"open":80.07,"high":80.08,"low":80.066,"close":80.077,"volume":188.6999969482422},{"timestamp":1742397540000,"open":80.078,"high":80.08,"low":80.071,"close":80.072,"volume":151.6999969482422},{"timestamp":1742397600000,"open":80.071,"high":80.077,"low":80.069,"close":80.069,"volume":129.5},{"timestamp":1742397660000,"open":80.07,"high":80.07,"low":80.061,"close":80.063,"volume":66.5999984741211},{"timestamp":1742397720000,"open":80.064,"high":80.066,"low":80.04,"close":80.051,"volume":118.4000015258789},{"timestamp":1742397780000,"open":80.051,"high":80.056,"low":80.043,"close":80.051,"volume":177.60000610351562},{"timestamp":1742397840000,"open":80.052,"high":80.056,"low":80.041,"close":80.044,"volume":74},{"timestamp":1742397900000,"open":80.043,"high":80.048,"low":80.041,"close":80.048,"volume":99.9000015258789},{"timestamp":1742397960000,"open":80.046,"high":80.046,"low":80.032,"close":80.033,"volume":107.30000305175781},{"timestamp":1742398020000,"open":80.035,"high":80.038,"low":80.03,"close":80.034,"volume":107.30000305175781},{"timestamp":1742398080000,"open":80.036,"high":80.037,"low":80.031,"close":80.035,"volume":122.0999984741211},{"timestamp":1742398140000,"open":80.034,"high":80.035,"low":80.014,"close":80.018,"volume":129.5},{"timestamp":1742398200000,"open":80.015,"high":80.032,"low":79.998,"close":80.008,"volume":244.1999969482422},{"timestamp":1742398260000,"open":80.01,"high":80.013,"low":79.982,"close":79.988,"volume":181.3000030517578},{"timestamp":1742398320000,"open":79.987,"high":79.996,"low":79.979,"close":79.995,"volume":162.8000030517578},{"timestamp":1742398380000,"open":79.993,"high":79.997,"low":79.987,"close":79.991,"volume":133.1999969482422},{"timestamp":1742398440000,"open":79.987,"high":80.003,"low":79.981,"close":79.986,"volume":321.8999938964844},{"timestamp":1742398500000,"open":79.988,"high":79.991,"low":79.971,"close":79.973,"volume":251.60000610351562},{"timestamp":1742398560000,"open":79.974,"high":79.975,"low":79.971,"close":79.972,"volume":129.5},{"timestamp":1742398620000,"open":79.972,"high":79.982,"low":79.966,"close":79.975,"volume":222},{"timestamp":1742398680000,"open":79.975,"high":79.995,"low":79.962,"close":79.962,"volume":444},{"timestamp":1742398740000,"open":79.969,"high":79.987,"low":79.969,"close":79.976,"volume":384.79998779296875},{"timestamp":1742398800000,"open":79.975,"high":79.993,"low":79.974,"close":79.991,"volume":210.89999389648438},{"timestamp":1742398860000,"open":79.991,"high":79.996,"low":79.975,"close":79.983,"volume":277.5},{"timestamp":1742398920000,"open":79.984,"high":79.991,"low":79.981,"close":79.99,"volume":125.80000305175781},{"timestamp":1742398980000,"open":79.99,"high":79.992,"low":79.986,"close":79.989,"volume":159.10000610351562},{"timestamp":1742399040000,"open":79.989,"high":79.991,"low":79.978,"close":79.981,"volume":125.80000305175781},{"timestamp":1742399100000,"open":79.98,"high":79.989,"low":79.98,"close":79.983,"volume":92.5},{"timestamp":1742399160000,"open":79.981,"high":79.987,"low":79.978,"close":79.981,"volume":81.4000015258789},{"timestamp":1742399220000,"open":79.98,"high":79.992,"low":79.978,"close":79.982,"volume":159.10000610351562},{"timestamp":1742399280000,"open":79.982,"high":79.986,"low":79.978,"close":79.981,"volume":99.9000015258789},{"timestamp":1742399340000,"open":79.978,"high":79.985,"low":79.977,"close":79.98,"volume":136.89999389648438},{"timestamp":1742399400000,"open":79.981,"high":79.984,"low":79.97,"close":79.97,"volume":133.1999969482422},{"timestamp":1742399460000,"open":79.969,"high":79.979,"low":79.969,"close":79.973,"volume":107.30000305175781},{"timestamp":1742399520000,"open":79.972,"high":79.974,"low":79.949,"close":79.952,"volume":233.10000610351562},{"timestamp":1742399580000,"open":79.95,"high":79.952,"low":79.933,"close":79.95,"volume":273.79998779296875},{"timestamp":1742399640000,"open":79.95,"high":79.958,"low":79.948,"close":79.955,"volume":129.5},{"timestamp":1742399700000,"open":79.954,"high":79.97,"low":79.954,"close":79.967,"volume":122.0999984741211},{"timestamp":1742399760000,"open":79.968,"high":79.98,"low":79.967,"close":79.979,"volume":196.10000610351562},{"timestamp":1742399820000,"open":79.976,"high":79.981,"low":79.973,"close":79.979,"volume":210.89999389648438},{"timestamp":1742399880000,"open":79.979,"high":79.991,"low":79.977,"close":79.991,"volume":229.39999389648438},{"timestamp":1742399940000,"open":79.989,"high":79.993,"low":79.986,"close":79.992,"volume":185},{"timestamp":1742400000000,"open":79.989,"high":79.997,"low":79.983,"close":79.989,"volume":284.8999938964844},{"timestamp":1742400060000,"open":79.988,"high":79.995,"low":79.987,"close":79.994,"volume":233.10000610351562},{"timestamp":1742400120000,"open":79.985,"high":79.992,"low":79.984,"close":79.987,"volume":240.5},{"timestamp":1742400180000,"open":79.988,"high":79.99,"low":79.978,"close":79.978,"volume":244.1999969482422},{"timestamp":1742400240000,"open":79.978,"high":79.993,"low":79.977,"close":79.993,"volume":170.1999969482422},{"timestamp":1742400300000,"open":79.989,"high":79.997,"low":79.981,"close":79.981,"volume":122.0999984741211},{"timestamp":1742400360000,"open":79.982,"high":79.984,"low":79.979,"close":79.98,"volume":59.20000076293945},{"timestamp":1742400420000,"open":79.981,"high":79.983,"low":79.954,"close":79.96,"volume":236.8000030517578},{"timestamp":1742400480000,"open":79.96,"high":79.964,"low":79.951,"close":79.958,"volume":88.80000305175781},{"timestamp":1742400540000,"open":79.96,"high":79.96,"low":79.954,"close":79.959,"volume":207.1999969482422},{"timestamp":1742400600000,"open":79.958,"high":79.961,"low":79.956,"close":79.958,"volume":225.6999969482422},{"timestamp":1742400660000,"open":79.957,"high":79.962,"low":79.956,"close":79.957,"volume":185},{"timestamp":1742400720000,"open":79.957,"high":79.962,"low":79.954,"close":79.959,"volume":207.1999969482422},{"timestamp":1742400780000,"open":79.96,"high":79.966,"low":79.957,"close":79.963,"volume":140.60000610351562},{"timestamp":1742400840000,"open":79.963,"high":79.966,"low":79.96,"close":79.962,"volume":118.4000015258789},{"timestamp":1742400900000,"open":79.963,"high":79.966,"low":79.961,"close":79.963,"volume":136.89999389648438},{"timestamp":1742400960000,"open":79.964,"high":79.966,"low":79.958,"close":79.959,"volume":125.80000305175781},{"timestamp":1742401020000,"open":79.957,"high":79.962,"low":79.946,"close":79.956,"volume":192.39999389648438},{"timestamp":1742401080000,"open":79.954,"high":79.96,"low":79.952,"close":79.958,"volume":59.20000076293945},{"timestamp":1742401140000,"open":79.958,"high":79.958,"low":79.952,"close":79.954,"volume":44.400001525878906},{"timestamp":1742401200000,"open":79.954,"high":79.958,"low":79.953,"close":79.954,"volume":111},{"timestamp":1742401260000,"open":79.953,"high":79.957,"low":79.953,"close":79.956,"volume":111},{"timestamp":1742401320000,"open":79.955,"high":79.957,"low":79.949,"close":79.952,"volume":122.0999984741211},{"timestamp":1742401380000,"open":79.952,"high":79.958,"low":79.951,"close":79.956,"volume":77.69999694824219},{"timestamp":1742401440000,"open":79.951,"high":79.955,"low":79.95,"close":79.953,"volume":122.0999984741211},{"timestamp":1742401500000,"open":79.951,"high":79.961,"low":79.95,"close":79.953,"volume":140.60000610351562},{"timestamp":1742401560000,"open":79.952,"high":79.959,"low":79.952,"close":79.957,"volume":51.79999923706055},{"timestamp":1742401620000,"open":79.957,"high":79.959,"low":79.94,"close":79.942,"volume":103.5999984741211},{"timestamp":1742401680000,"open":79.944,"high":79.947,"low":79.942,"close":79.946,"volume":59.20000076293945},{"timestamp":1742401740000,"open":79.943,"high":79.951,"low":79.943,"close":79.949,"volume":74},{"timestamp":1742401800000,"open":79.949,"high":79.953,"low":79.945,"close":79.948,"volume":111},{"timestamp":1742401860000,"open":79.949,"high":79.953,"low":79.946,"close":79.948,"volume":85.0999984741211},{"timestamp":1742401920000,"open":79.949,"high":79.953,"low":79.946,"close":79.947,"volume":136.89999389648438},{"timestamp":1742401980000,"open":79.949,"high":79.952,"low":79.944,"close":79.948,"volume":129.5},{"timestamp":1742402040000,"open":79.952,"high":79.954,"low":79.947,"close":79.948,"volume":122.0999984741211},{"timestamp":1742402100000,"open":79.949,"high":79.957,"low":79.948,"close":79.953,"volume":133.1999969482422},{"timestamp":1742402160000,"open":79.952,"high":79.957,"low":79.951,"close":79.953,"volume":81.4000015258789},{"timestamp":1742402220000,"open":79.955,"high":79.957,"low":79.954,"close":79.957,"volume":62.900001525878906},{"timestamp":1742402280000,"open":79.954,"high":79.957,"low":79.952,"close":79.952,"volume":40.70000076293945},{"timestamp":1742402340000,"open":79.952,"high":79.956,"low":79.951,"close":79.956,"volume":37},{"timestamp":1742402400000,"open":79.953,"high":79.959,"low":79.95,"close":79.951,"volume":62.900001525878906},{"timestamp":1742402460000,"open":79.951,"high":79.953,"low":79.949,"close":79.95,"volume":51.79999923706055},{"timestamp":1742402520000,"open":79.951,"high":79.957,"low":79.948,"close":79.957,"volume":66.5999984741211},{"timestamp":1742402580000,"open":79.954,"high":79.956,"low":79.952,"close":79.953,"volume":51.79999923706055},{"timestamp":1742402640000,"open":79.952,"high":79.956,"low":79.951,"close":79.955,"volume":85.0999984741211},{"timestamp":1742402700000,"open":79.953,"high":79.956,"low":79.948,"close":79.956,"volume":85.0999984741211},{"timestamp":1742402760000,"open":79.954,"high":79.955,"low":79.951,"close":79.951,"volume":51.79999923706055},{"timestamp":1742402820000,"open":79.955,"high":79.955,"low":79.951,"close":79.952,"volume":51.79999923706055},{"timestamp":1742402880000,"open":79.955,"high":79.957,"low":79.954,"close":79.955,"volume":62.900001525878906},{"timestamp":1742402940000,"open":79.956,"high":79.958,"low":79.954,"close":79.958,"volume":62.900001525878906},{"timestamp":1742403000000,"open":79.958,"high":79.958,"low":79.955,"close":79.955,"volume":40.70000076293945},{"timestamp":1742403060000,"open":79.956,"high":79.973,"low":79.956,"close":79.972,"volume":96.19999694824219},{"timestamp":1742403120000,"open":79.969,"high":79.974,"low":79.969,"close":79.974,"volume":136.89999389648438},{"timestamp":1742403180000,"open":79.972,"high":79.973,"low":79.966,"close":79.967,"volume":70.30000305175781},{"timestamp":1742403240000,"open":79.97,"high":79.97,"low":79.965,"close":79.969,"volume":37},{"timestamp":1742403300000,"open":79.971,"high":79.971,"low":79.966,"close":79.968,"volume":66.5999984741211},{"timestamp":1742403360000,"open":79.967,"high":79.971,"low":79.967,"close":79.971,"volume":74},{"timestamp":1742403420000,"open":79.969,"high":79.971,"low":79.967,"close":79.968,"volume":103.5999984741211},{"timestamp":1742403480000,"open":79.968,"high":79.97,"low":79.966,"close":79.968,"volume":151.6999969482422},{"timestamp":1742403540000,"open":79.968,"high":79.971,"low":79.963,"close":79.967,"volume":103.5999984741211},{"timestamp":1742403600000,"open":79.96,"high":79.965,"low":79.958,"close":79.962,"volume":92.5},{"timestamp":1742403660000,"open":79.962,"high":79.978,"low":79.958,"close":79.975,"volume":166.5},{"timestamp":1742403720000,"open":79.977,"high":79.987,"low":79.977,"close":79.983,"volume":133.1999969482422},{"timestamp":1742403780000,"open":79.983,"high":79.987,"low":79.981,"close":79.987,"volume":92.5},{"timestamp":1742403840000,"open":79.987,"high":79.99,"low":79.987,"close":79.988,"volume":55.5},{"timestamp":1742403900000,"open":79.986,"high":79.989,"low":79.982,"close":79.988,"volume":155.39999389648438},{"timestamp":1742403960000,"open":79.99,"high":79.994,"low":79.986,"close":79.993,"volume":207.1999969482422},{"timestamp":1742404020000,"open":79.99,"high":79.998,"low":79.99,"close":79.996,"volume":136.89999389648438},{"timestamp":1742404080000,"open":79.996,"high":79.999,"low":79.99,"close":79.995,"volume":173.89999389648438},{"timestamp":1742404140000,"open":79.997,"high":80.004,"low":79.991,"close":79.993,"volume":214.60000610351562},{"timestamp":1742404200000,"open":79.992,"high":80.004,"low":79.99,"close":80.001,"volume":159.10000610351562},{"timestamp":1742404260000,"open":79.999,"high":80.003,"low":79.994,"close":79.998,"volume":281.20001220703125},{"timestamp":1742404320000,"open":79.996,"high":80.003,"low":79.96,"close":79.96,"volume":185},{"timestamp":1742404380000,"open":79.963,"high":79.968,"low":79.957,"close":79.964,"volume":70.30000305175781},{"timestamp":1742404440000,"open":79.963,"high":79.969,"low":79.957,"close":79.968,"volume":114.69999694824219},{"timestamp":1742404500000,"open":79.965,"high":79.969,"low":79.965,"close":79.968,"volume":51.79999923706055},{"timestamp":1742404560000,"open":79.967,"high":79.969,"low":79.964,"close":79.967,"volume":96.19999694824219},{"timestamp":1742404620000,"open":79.964,"high":79.969,"low":79.962,"close":79.966,"volume":133.1999969482422},{"timestamp":1742404680000,"open":79.966,"high":79.97,"low":79.961,"close":79.961,"volume":144.3000030517578},{"timestamp":1742404740000,"open":79.962,"high":79.963,"low":79.958,"close":79.96,"volume":114.69999694824219},{"timestamp":1742404800000,"open":79.957,"high":79.965,"low":79.957,"close":79.961,"volume":96.19999694824219},{"timestamp":1742404860000,"open":79.962,"high":79.969,"low":79.961,"close":79.967,"volume":74},{"timestamp":1742404920000,"open":79.967,"high":79.968,"low":79.963,"close":79.967,"volume":66.5999984741211},{"timestamp":1742404980000,"open":79.969,"high":79.969,"low":79.964,"close":79.967,"volume":107.30000305175781},{"timestamp":1742405040000,"open":79.97,"high":79.972,"low":79.963,"close":79.966,"volume":259},{"timestamp":1742405100000,"open":79.964,"high":79.975,"low":79.963,"close":79.973,"volume":267.04998779296875},{"timestamp":1742405160000,"open":79.97,"high":79.973,"low":79.968,"close":79.969,"volume":304.0799865722656},{"timestamp":1742405220000,"open":79.97,"high":79.974,"low":79.967,"close":79.969,"volume":296.79998779296875},{"timestamp":1742405280000,"open":79.969,"high":79.974,"low":79.966,"close":79.97,"volume":270.8299865722656},{"timestamp":1742405340000,"open":79.968,"high":79.974,"low":79.968,"close":79.971,"volume":248.57000732421875},{"timestamp":1742405400000,"open":79.969,"high":79.979,"low":79.964,"close":79.97,"volume":474.8800048828125},{"timestamp":1742405460000,"open":79.974,"high":79.992,"low":79.967,"close":79.986,"volume":326.4800109863281},{"timestamp":1742405520000,"open":79.987,"high":79.99,"low":79.979,"close":79.986,"volume":259.70001220703125},{"timestamp":1742405580000,"open":79.984,"high":79.999,"low":79.978,"close":79.982,"volume":745.7100219726562},{"timestamp":1742405640000,"open":79.981,"high":80.009,"low":79.976,"close":79.998,"volume":641.8300170898438},{"timestamp":1742405700000,"open":79.998,"high":80.002,"low":79.995,"close":79.999,"volume":337.6099853515625},{"timestamp":1742405760000,"open":79.998,"high":80.004,"low":79.974,"close":80,"volume":486.010009765625},{"timestamp":1742405820000,"open":80,"high":80.004,"low":79.994,"close":79.998,"volume":396.9700012207031},{"timestamp":1742405880000,"open":79.996,"high":80,"low":79.99,"close":79.998,"volume":608.4400024414062},{"timestamp":1742405940000,"open":79.996,"high":80,"low":79.988,"close":79.99,"volume":626.989990234375},{"timestamp":1742406000000,"open":79.99,"high":79.996,"low":79.989,"close":79.996,"volume":382.1300048828125},{"timestamp":1742406060000,"open":79.994,"high":80,"low":79.981,"close":79.984,"volume":422.94000244140625},{"timestamp":1742406120000,"open":79.985,"high":79.989,"low":79.98,"close":79.989,"volume":560.2100219726562},{"timestamp":1742406180000,"open":79.991,"high":79.994,"low":79.984,"close":79.99,"volume":411.80999755859375},{"timestamp":1742406240000,"open":79.99,"high":79.995,"low":79.981,"close":79.982,"volume":411.80999755859375},{"timestamp":1742406300000,"open":79.984,"high":79.99,"low":79.978,"close":79.984,"volume":330.19000244140625},{"timestamp":1742406360000,"open":79.985,"high":79.989,"low":79.976,"close":79.986,"volume":496.2200012207031},{"timestamp":1742406420000,"open":79.984,"high":79.991,"low":79.977,"close":79.987,"volume":508.17999267578125},{"timestamp":1742406480000,"open":79.988,"high":79.993,"low":79.985,"close":79.993,"volume":426.6499938964844},{"timestamp":1742406540000,"open":79.992,"high":79.999,"low":79.988,"close":79.995,"volume":552.7899780273438},{"timestamp":1742406600000,"open":79.996,"high":80.005,"low":79.992,"close":79.999,"volume":523.1099853515625},{"timestamp":1742406660000,"open":79.999,"high":80.006,"low":79.995,"close":80.001,"volume":393.260009765625},{"timestamp":1742406720000,"open":80.002,"high":80.031,"low":79.999,"close":80.028,"volume":218.88999938964844},{"timestamp":1742406780000,"open":80.03,"high":80.049,"low":80.021,"close":80.048,"volume":126.13999938964844},{"timestamp":1742406840000,"open":80.046,"high":80.091,"low":80.033,"close":80.088,"volume":345.0299987792969},{"timestamp":1742406900000,"open":80.087,"high":80.095,"low":80.04,"close":80.043,"volume":233.55999755859375},{"timestamp":1742406960000,"open":80.043,"high":80.056,"low":80.015,"close":80.021,"volume":270.1000061035156},{"timestamp":1742407020000,"open":80.023,"high":80.023,"low":79.982,"close":79.996,"volume":203.5},{"timestamp":1742407080000,"open":79.988,"high":79.994,"low":79.972,"close":79.972,"volume":222},{"timestamp":1742407140000,"open":79.969,"high":79.98,"low":79.952,"close":79.952,"volume":392.20001220703125},{"timestamp":1742407200000,"open":79.857,"high":79.983,"low":79.833,"close":79.919,"volume":1024.9000244140625},{"timestamp":1742407260000,"open":79.921,"high":79.995,"low":79.92,"close":79.974,"volume":917.5999755859375},{"timestamp":1742407320000,"open":79.974,"high":80.007,"low":79.957,"close":79.998,"volume":721.5},{"timestamp":1742407380000,"open":79.998,"high":80.014,"low":79.969,"close":80.009,"volume":481},{"timestamp":1742407440000,"open":79.991,"high":80.002,"low":79.964,"close":79.978,"volume":569.7999877929688},{"timestamp":1742407500000,"open":79.978,"high":80.002,"low":79.965,"close":79.989,"volume":599.4000244140625},{"timestamp":1742407560000,"open":79.989,"high":80.004,"low":79.983,"close":80.001,"volume":640.0999755859375},{"timestamp":1742407620000,"open":80.002,"high":80.015,"low":79.979,"close":80.004,"volume":740},{"timestamp":1742407680000,"open":80,"high":80.007,"low":79.981,"close":79.992,"volume":706.7000122070312},{"timestamp":1742407740000,"open":79.99,"high":79.996,"low":79.943,"close":79.946,"volume":580.9000244140625},{"timestamp":1742407800000,"open":79.952,"high":79.958,"low":79.94,"close":79.954,"volume":240.5},{"timestamp":1742407860000,"open":79.94,"high":79.967,"low":79.939,"close":79.942,"volume":443.3699951171875},{"timestamp":1742407920000,"open":79.943,"high":79.947,"low":79.938,"close":79.938,"volume":425.5},{"timestamp":1742407980000,"open":79.939,"high":79.948,"low":79.937,"close":79.944,"volume":617.9000244140625},{"timestamp":1742408040000,"open":79.944,"high":79.95,"low":79.942,"close":79.944,"volume":358.8999938964844},{"timestamp":1742408100000,"open":79.946,"high":79.956,"low":79.94,"close":79.953,"volume":344.1000061035156},{"timestamp":1742408160000,"open":79.955,"high":79.955,"low":79.945,"close":79.948,"volume":381.1000061035156},{"timestamp":1742408220000,"open":79.948,"high":79.951,"low":79.943,"close":79.948,"volume":358.8999938964844},{"timestamp":1742408280000,"open":79.945,"high":79.957,"low":79.942,"close":79.947,"volume":321.8999938964844},{"timestamp":1742408340000,"open":79.948,"high":79.962,"low":79.947,"close":79.961,"volume":351.5},{"timestamp":1742408400000,"open":79.961,"high":79.967,"low":79.941,"close":79.961,"volume":273.79998779296875},{"timestamp":1742408460000,"open":79.962,"high":79.967,"low":79.944,"close":79.945,"volume":377.3999938964844},{"timestamp":1742408520000,"open":79.947,"high":79.972,"low":79.942,"close":79.962,"volume":510.6000061035156},{"timestamp":1742408580000,"open":79.962,"high":79.967,"low":79.953,"close":79.959,"volume":407},{"timestamp":1742408640000,"open":79.957,"high":79.961,"low":79.949,"close":79.956,"volume":462.5},{"timestamp":1742408700000,"open":79.956,"high":79.96,"low":79.942,"close":79.96,"volume":521.7000122070312},{"timestamp":1742408760000,"open":79.958,"high":79.967,"low":79.953,"close":79.961,"volume":736.2999877929688},{"timestamp":1742408820000,"open":79.959,"high":79.966,"low":79.957,"close":79.963,"volume":540.2000122070312},{"timestamp":1742408880000,"open":79.964,"high":79.969,"low":79.957,"close":79.965,"volume":492.1000061035156},{"timestamp":1742408940000,"open":79.963,"high":79.966,"low":79.949,"close":79.963,"volume":270.1000061035156},{"timestamp":1742409000000,"open":79.965,"high":79.965,"low":79.953,"close":79.956,"volume":444},{"timestamp":1742409060000,"open":79.961,"high":79.964,"low":79.944,"close":79.95,"volume":588.2999877929688},{"timestamp":1742409120000,"open":79.951,"high":79.959,"low":79.941,"close":79.947,"volume":592},{"timestamp":1742409180000,"open":79.947,"high":79.951,"low":79.942,"close":79.948,"volume":473.6000061035156},{"timestamp":1742409240000,"open":79.95,"high":79.951,"low":79.943,"close":79.947,"volume":521.1199951171875},{"timestamp":1742409300000,"open":79.946,"high":79.949,"low":79.939,"close":79.942,"volume":442.79998779296875},{"timestamp":1742409360000,"open":79.94,"high":79.999,"low":79.938,"close":79.992,"volume":494.4599914550781},{"timestamp":1742409420000,"open":79.99,"high":79.999,"low":79.97,"close":79.977,"volume":357.92999267578125},{"timestamp":1742409480000,"open":79.975,"high":79.996,"low":79.957,"close":79.992,"volume":602},{"timestamp":1742409540000,"open":79.995,"high":79.999,"low":79.974,"close":79.976,"volume":580.8200073242188},{"timestamp":1742409600000,"open":79.976,"high":79.996,"low":79.938,"close":79.993,"volume":653.1300048828125},{"timestamp":1742409660000,"open":79.991,"high":80.003,"low":79.958,"close":79.963,"volume":560.8800048828125},{"timestamp":1742409720000,"open":79.966,"high":80.004,"low":79.925,"close":79.941,"volume":730.6199951171875},{"timestamp":1742409780000,"open":79.942,"high":79.99,"low":79.939,"close":79.968,"volume":553.5},{"timestamp":1742409840000,"open":79.964,"high":79.99,"low":79.938,"close":79.988,"volume":394.8299865722656},{"timestamp":1742409900000,"open":79.989,"high":79.994,"low":79.962,"close":79.964,"volume":324.7200012207031},{"timestamp":1742409960000,"open":79.965,"high":79.977,"low":79.944,"close":79.974,"volume":439.1099853515625},{"timestamp":1742410020000,"open":79.953,"high":79.991,"low":79.938,"close":79.979,"volume":428.0400085449219},{"timestamp":1742410080000,"open":79.978,"high":79.991,"low":79.958,"close":79.979,"volume":372.69000244140625},{"timestamp":1742410140000,"open":79.982,"high":79.989,"low":79.949,"close":79.985,"volume":453.8699951171875},{"timestamp":1742410200000,"open":79.978,"high":79.985,"low":79.941,"close":79.975,"volume":402.2099914550781},{"timestamp":1742410260000,"open":79.976,"high":79.992,"low":79.958,"close":79.981,"volume":365.30999755859375},{"timestamp":1742410320000,"open":79.981,"high":79.982,"low":79.944,"close":79.977,"volume":439.1099853515625},{"timestamp":1742410380000,"open":79.975,"high":79.986,"low":79.936,"close":79.978,"volume":424.3500061035156},{"timestamp":1742410440000,"open":79.977,"high":79.989,"low":79.95,"close":79.967,"volume":682.6500244140625},{"timestamp":1742410500000,"open":79.977,"high":79.988,"low":79.944,"close":79.98,"volume":645.75},{"timestamp":1742410560000,"open":79.983,"high":79.984,"low":79.935,"close":79.96,"volume":568.260009765625},{"timestamp":1742410620000,"open":79.962,"high":79.972,"low":79.94,"close":79.953,"volume":450.17999267578125},{"timestamp":1742410680000,"open":79.954,"high":79.963,"low":79.911,"close":79.913,"volume":712.1699829101562},{"timestamp":1742410740000,"open":79.927,"high":79.934,"low":79.901,"close":79.932,"volume":531.3599853515625},{"timestamp":1742410800000,"open":79.929,"high":79.95,"low":79.915,"close":79.932,"volume":638.3699951171875},{"timestamp":1742410860000,"open":79.932,"high":79.938,"low":79.928,"close":79.932,"volume":472.32000732421875},{"timestamp":1742410920000,"open":79.933,"high":79.946,"low":79.928,"close":79.93,"volume":512.9099731445312},{"timestamp":1742410980000,"open":79.928,"high":79.936,"low":79.921,"close":79.921,"volume":494.4599914550781},{"timestamp":1742411040000,"open":79.92,"high":79.923,"low":79.916,"close":79.918,"volume":428.0400085449219},{"timestamp":1742411100000,"open":79.919,"high":79.934,"low":79.914,"close":79.922,"volume":394.8299865722656},{"timestamp":1742411160000,"open":79.922,"high":79.928,"low":79.917,"close":79.921,"volume":435.4200134277344},{"timestamp":1742411220000,"open":79.921,"high":79.921,"low":79.914,"close":79.917,"volume":453.8699951171875},{"timestamp":1742411280000,"open":79.917,"high":79.922,"low":79.916,"close":79.919,"volume":413.2799987792969},{"timestamp":1742411340000,"open":79.92,"high":79.922,"low":79.915,"close":79.921,"volume":457.55999755859375},{"timestamp":1742411400000,"open":79.92,"high":79.922,"low":79.885,"close":79.889,"volume":361.6199951171875},{"timestamp":1742411460000,"open":79.899,"high":79.91,"low":79.894,"close":79.905,"volume":365.30999755859375},{"timestamp":1742411520000,"open":79.905,"high":79.913,"low":79.902,"close":79.908,"volume":232.47000122070312},{"timestamp":1742411580000,"open":79.908,"high":79.911,"low":79.906,"close":79.906,"volume":236.16000366210938},{"timestamp":1742411640000,"open":79.908,"high":79.912,"low":79.902,"close":79.906,"volume":317.3399963378906},{"timestamp":1742411700000,"open":79.908,"high":79.912,"low":79.901,"close":79.908,"volume":140.22000122070312},{"timestamp":1742411760000,"open":79.907,"high":79.93,"low":79.903,"close":79.929,"volume":435.4200134277344},{"timestamp":1742411820000,"open":79.928,"high":79.947,"low":79.925,"close":79.94,"volume":599.0900268554688},{"timestamp":1742411880000,"open":79.938,"high":79.947,"low":79.934,"close":79.943,"volume":543.9000244140625},{"timestamp":1742411940000,"open":79.946,"high":79.953,"low":79.938,"close":79.944,"volume":377.3999938964844},{"timestamp":1742412000000,"open":79.941,"high":79.952,"low":79.939,"close":79.947,"volume":370},{"timestamp":1742412060000,"open":79.949,"high":79.951,"low":79.94,"close":79.945,"volume":203.5},{"timestamp":1742412120000,"open":79.941,"high":79.956,"low":79.93,"close":79.95,"volume":273.79998779296875},{"timestamp":1742412180000,"open":79.948,"high":79.958,"low":79.932,"close":79.955,"volume":318.20001220703125},{"timestamp":1742412240000,"open":79.954,"high":79.958,"low":79.95,"close":79.953,"volume":218.3000030517578},{"timestamp":1742412300000,"open":79.953,"high":79.96,"low":79.947,"close":79.952,"volume":329.29998779296875},{"timestamp":1742412360000,"open":79.953,"high":79.958,"low":79.948,"close":79.958,"volume":196.10000610351562},{"timestamp":1742412420000,"open":79.957,"high":79.962,"low":79.951,"close":79.957,"volume":181.3000030517578},{"timestamp":1742412480000,"open":79.959,"high":79.962,"low":79.947,"close":79.957,"volume":262.70001220703125},{"timestamp":1742412540000,"open":79.954,"high":79.96,"low":79.947,"close":79.952,"volume":144.3000030517578},{"timestamp":1742412600000,"open":79.951,"high":79.958,"low":79.947,"close":79.953,"volume":262.70001220703125},{"timestamp":1742412660000,"open":79.954,"high":79.979,"low":79.954,"close":79.978,"volume":407},{"timestamp":1742412720000,"open":79.98,"high":79.98,"low":79.961,"close":79.961,"volume":273.79998779296875},{"timestamp":1742412780000,"open":79.963,"high":79.967,"low":79.948,"close":79.949,"volume":362.4800109863281},{"timestamp":1742412840000,"open":79.95,"high":79.954,"low":79.944,"close":79.953,"volume":273.1300048828125},{"timestamp":1742412900000,"open":79.954,"high":79.959,"low":79.949,"close":79.956,"volume":192.10000610351562},{"timestamp":1742412960000,"open":79.954,"high":79.97,"low":79.954,"close":79.965,"volume":232.5},{"timestamp":1742413020000,"open":79.963,"high":79.963,"low":79.955,"close":79.959,"volume":424.3500061035156},{"timestamp":1742413080000,"open":79.961,"high":79.962,"low":79.956,"close":79.962,"volume":269.3699951171875},{"timestamp":1742413140000,"open":79.96,"high":79.967,"low":79.958,"close":79.962,"volume":380.07000732421875},{"timestamp":1742413200000,"open":79.959,"high":79.969,"low":79.957,"close":79.964,"volume":317.3399963378906},{"timestamp":1742413260000,"open":79.961,"high":79.967,"low":79.954,"close":79.957,"volume":328.4100036621094},{"timestamp":1742413320000,"open":79.956,"high":79.963,"low":79.951,"close":79.96,"volume":608.8499755859375},{"timestamp":1742413380000,"open":79.96,"high":79.965,"low":79.955,"close":79.965,"volume":402.2099914550781},{"timestamp":1742413440000,"open":79.962,"high":79.966,"low":79.957,"close":79.959,"volume":579.3300170898438},{"timestamp":1742413500000,"open":79.963,"high":79.967,"low":79.951,"close":79.955,"volume":416.9700012207031},{"timestamp":1742413560000,"open":79.952,"high":79.969,"low":79.952,"close":79.966,"volume":284.1300048828125},{"timestamp":1742413620000,"open":79.962,"high":79.979,"low":79.962,"close":79.979,"volume":277.3599853515625},{"timestamp":1742413680000,"open":79.973,"high":79.98,"low":79.97,"close":79.973,"volume":603.0999755859375},{"timestamp":1742413740000,"open":79.975,"high":79.978,"low":79.961,"close":79.963,"volume":646.5900268554688},{"timestamp":1742413800000,"open":79.964,"high":79.974,"low":79.951,"close":79.962,"volume":450.17999267578125},{"timestamp":1742413860000,"open":79.963,"high":79.974,"low":79.96,"close":79.963,"volume":738},{"timestamp":1742413920000,"open":79.962,"high":79.976,"low":79.962,"close":79.972,"volume":822.8699951171875},{"timestamp":1742413980000,"open":79.972,"high":79.979,"low":79.965,"close":79.975,"volume":774.9000244140625},{"timestamp":1742414040000,"open":79.974,"high":79.987,"low":79.969,"close":79.971,"volume":756.4500122070312},{"timestamp":1742414100000,"open":79.971,"high":79.979,"low":79.964,"close":79.975,"volume":726.9299926757812},{"timestamp":1742414160000,"open":79.975,"high":79.977,"low":79.966,"close":79.969,"volume":682.6500244140625},{"timestamp":1742414220000,"open":79.972,"high":79.978,"low":79.963,"close":79.976,"volume":653.1300048828125},{"timestamp":1742414280000,"open":79.968,"high":79.98,"low":79.964,"close":79.974,"volume":752.760009765625},{"timestamp":1742414340000,"open":79.975,"high":79.981,"low":79.958,"close":79.968,"volume":583.02001953125}]