[{"timestamp":1742391000000,"open":79.676,"high":80.017,"low":79.676,"close":80.017,"volume":0.16110000014305115},{"timestamp":1742391060000,"open":80.017,"high":80.017,"low":79.606,"close":79.606,"volume":0.12780000269412994},{"timestamp":1742391120000,"open":79.677,"high":80.047,"low":79.606,"close":80.007,"volume":0.028200000524520874},{"timestamp":1742391180000,"open":79.756,"high":79.797,"low":79.566,"close":79.567,"volume":0.11879999935626984},{"timestamp":1742391240000,"open":79.567,"high":79.927,"low":79.557,"close":79.897,"volume":0.18569999933242798},{"timestamp":1742391300000,"open":79.897,"high":80.036,"low":79.886,"close":79.887,"volume":0.16740000247955322},{"timestamp":1742391360000,"open":79.846,"high":79.877,"low":79.696,"close":79.767,"volume":0.16740000247955322},{"timestamp":1742391420000,"open":79.717,"high":79.717,"low":79.717,"close":79.717,"volume":0.03959999978542328},{"timestamp":1742391480000,"open":79.786,"high":79.887,"low":79.596,"close":79.887,"volume":0.3278999924659729},{"timestamp":1742391540000,"open":79.756,"high":79.756,"low":79.597,"close":79.636,"volume":0.027300000190734863},{"timestamp":1742391600000,"open":79.667,"high":79.857,"low":79.636,"close":79.817,"volume":0.20280000567436218},{"timestamp":1742391660000,"open":79.817,"high":79.817,"low":79.646,"close":79.757,"volume":0.10559999942779541},{"timestamp":1742391720000,"open":79.757,"high":79.817,"low":79.627,"close":79.656,"volume":0.16590000689029694},{"timestamp":1742391780000,"open":79.706,"high":79.806,"low":79.656,"close":79.757,"volume":0.1460999995470047},{"timestamp":1742391840000,"open":79.836,"high":79.836,"low":79.736,"close":79.737,"volume":0.10649999976158142},{"timestamp":1742391900000,"open":79.737,"high":79.847,"low":79.736,"close":79.836,"volume":0.13289999961853027},{"timestamp":1742391960000,"open":79.857,"high":79.877,"low":79.836,"close":79.877,"volume":0.05640000104904175},{"timestamp":1742392020000,"open":79.837,"high":79.957,"low":79.836,"close":79.876,"volume":0.12780000269412994},{"timestamp":1742392080000,"open":79.806,"high":79.877,"low":79.806,"close":79.806,"volume":0.13199999928474426},{"timestamp":1742392140000,"open":79.846,"high":79.896,"low":79.806,"close":79.866,"volume":0.10320000350475311},{"timestamp":1742392200000,"open":79.896,"high":79.906,"low":79.796,"close":79.796,"volume":0.1451999992132187},{"timestamp":1742392260000,"open":79.836,"high":79.836,"low":79.796,"close":79.796,"volume":0.06599999964237213},{"timestamp":1742392320000,"open":79.796,"high":79.807,"low":79.726,"close":79.797,"volume":0.18479999899864197},{"timestamp":1742392380000,"open":79.797,"high":79.797,"low":79.676,"close":79.676,"volume":0.15000000596046448},{"timestamp":1742392440000,"open":79.647,"high":79.847,"low":79.647,"close":79.787,"volume":0.35910001397132874},{"timestamp":1742392500000,"open":79.787,"high":79.827,"low":79.787,"close":79.806,"volume":0.08100000023841858},{"timestamp":1742392560000,"open":79.806,"high":79.817,"low":79.796,"close":79.797,"volume":0.16019999980926514},{"timestamp":1742392620000,"open":79.816,"high":79.816,"low":79.737,"close":79.756,"volume":0.2946000099182129},{"timestamp":1742392680000,"open":79.746,"high":79.767,"low":79.656,"close":79.657,"volume":0.37229999899864197},{"timestamp":1742392740000,"open":79.656,"high":79.716,"low":79.656,"close":79.687,"volume":0.15929999947547913},{"timestamp":1742392800000,"open":79.736,"high":79.827,"low":79.736,"close":79.777,"volume":0.23880000412464142},{"timestamp":1742392860000,"open":79.807,"high":79.877,"low":79.777,"close":79.877,"volume":0.10409999638795853},{"timestamp":1742392920000,"open":79.876,"high":79.897,"low":79.776,"close":79.777,"volume":0.1460999995470047},{"timestamp":1742392980000,"open":79.776,"high":79.847,"low":79.776,"close":79.797,"volume":0.13289999961853027},{"timestamp":1742393040000,"open":79.807,"high":79.807,"low":79.777,"close":79.787,"volume":0.0494999997317791},{"timestamp":1742393100000,"open":79.836,"high":79.847,"low":79.787,"close":79.816,"volume":0.08100000023841858},{"timestamp":1742393160000,"open":79.786,"high":79.857,"low":79.776,"close":79.776,"volume":0.19979999959468842},{"timestamp":1742393220000,"open":79.807,"high":79.896,"low":79.806,"close":79.806,"volume":0.10830000042915344},{"timestamp":1742393280000,"open":79.806,"high":79.857,"low":79.786,"close":79.857,"volume":0.07919999957084656},{"timestamp":1742393340000,"open":79.887,"high":79.927,"low":79.786,"close":79.926,"volume":0.13289999961853027},{"timestamp":1742393400000,"open":79.927,"high":79.927,"low":79.836,"close":79.836,"volume":0.12780000269412994},{"timestamp":1742393460000,"open":79.837,"high":79.857,"low":79.837,"close":79.857,"volume":0.053700000047683716},{"timestamp":1742393520000,"open":79.827,"high":79.827,"low":79.766,"close":79.766,"volume":0.09719999879598618},{"timestamp":1742393580000,"open":79.767,"high":79.797,"low":79.757,"close":79.757,"volume":0.11879999935626984},{"timestamp":1742393640000,"open":79.777,"high":79.827,"low":79.756,"close":79.827,"volume":0.08009999990463257},{"timestamp":1742393700000,"open":79.827,"high":79.827,"low":79.807,"close":79.826,"volume":0.05460000038146973},{"timestamp":1742393760000,"open":79.827,"high":79.827,"low":79.766,"close":79.796,"volume":0.1080000028014183},{"timestamp":1742393820000,"open":79.806,"high":79.847,"low":79.806,"close":79.837,"volume":0.11969999969005585},{"timestamp":1742393880000,"open":79.817,"high":79.827,"low":79.767,"close":79.767,"volume":0.11550000309944153},{"timestamp":1742393940000,"open":79.827,"high":79.837,"low":79.826,"close":79.836,"volume":0.06599999964237213},{"timestamp":1742394000000,"open":79.836,"high":79.837,"low":79.796,"close":79.797,"volume":0.13770000636577606},{"timestamp":1742394060000,"open":79.797,"high":79.807,"low":79.776,"close":79.807,"volume":0.13289999961853027},{"timestamp":1742394120000,"open":79.786,"high":79.786,"low":79.786,"close":79.786,"volume":0.013199999928474426},{"timestamp":1742394180000,"open":79.836,"high":79.867,"low":79.796,"close":79.796,"volume":0.13050000369548798},{"timestamp":1742394240000,"open":79.837,"high":79.837,"low":79.837,"close":79.837,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":79.837,"high":79.837,"low":79.807,"close":79.807,"volume":0.03539999946951866},{"timestamp":1742394360000,"open":79.806,"high":79.806,"low":79.777,"close":79.777,"volume":0.031199999153614044},{"timestamp":1742394420000,"open":79.777,"high":79.777,"low":79.756,"close":79.757,"volume":0.10559999942779541},{"timestamp":1742394480000,"open":79.746,"high":79.746,"low":79.717,"close":79.717,"volume":0.08820000290870667},{"timestamp":1742394540000,"open":79.687,"high":79.687,"low":79.656,"close":79.656,"volume":0.11879999935626984},{"timestamp":1742394600000,"open":79.636,"high":79.636,"low":79.636,"close":79.636,"volume":0.013199999928474426},{"timestamp":1742394660000,"open":79.637,"high":79.707,"low":79.637,"close":79.666,"volume":0.094200000166893},{"timestamp":1742394720000,"open":79.667,"high":79.667,"low":79.646,"close":79.666,"volume":0.13199999928474426},{"timestamp":1742394780000,"open":79.657,"high":79.657,"low":79.647,"close":79.647,"volume":0.06689999997615814},{"timestamp":1742394840000,"open":79.627,"high":79.627,"low":79.587,"close":79.587,"volume":0.07919999957084656},{"timestamp":1742394900000,"open":79.607,"high":79.607,"low":79.566,"close":79.566,"volume":0.10140000283718109},{"timestamp":1742394960000,"open":79.566,"high":79.587,"low":79.566,"close":79.587,"volume":0.03959999978542328},{"timestamp":1742395020000,"open":79.587,"high":79.587,"low":79.586,"close":79.586,"volume":0.026399999856948853},{"timestamp":1742395080000,"open":79.587,"high":79.607,"low":79.537,"close":79.537,"volume":0.2825999855995178},{"timestamp":1742395140000,"open":79.526,"high":79.527,"low":79.477,"close":79.496,"volume":0.11129999905824661},{"timestamp":1742395200000,"open":79.497,"high":79.537,"low":79.496,"close":79.536,"volume":0.13379999995231628},{"timestamp":1742395260000,"open":79.537,"high":79.547,"low":79.507,"close":79.507,"volume":0.1589999943971634},{"timestamp":1742395320000,"open":79.546,"high":79.557,"low":79.506,"close":79.516,"volume":0.12060000002384186},{"timestamp":1742395380000,"open":79.516,"high":79.517,"low":79.516,"close":79.516,"volume":0.06599999964237213},{"timestamp":1742395440000,"open":79.517,"high":79.517,"low":79.496,"close":79.496,"volume":0.07500000298023224},{"timestamp":1742395500000,"open":79.507,"high":79.526,"low":79.487,"close":79.507,"volume":0.094200000166893},{"timestamp":1742395560000,"open":79.527,"high":79.546,"low":79.507,"close":79.517,"volume":0.09239999949932098},{"timestamp":1742395620000,"open":79.546,"high":79.547,"low":79.546,"close":79.546,"volume":0.027300000190734863},{"timestamp":1742395680000,"open":79.547,"high":79.547,"low":79.506,"close":79.507,"volume":0.1542000025510788},{"timestamp":1742395740000,"open":79.506,"high":79.527,"low":79.506,"close":79.527,"volume":0.08009999990463257},{"timestamp":1742395800000,"open":79.506,"high":79.507,"low":79.486,"close":79.486,"volume":0.06689999997615814},{"timestamp":1742395860000,"open":79.487,"high":79.487,"low":79.487,"close":79.487,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":79.486,"high":79.486,"low":79.417,"close":79.436,"volume":0.1542000025510788},{"timestamp":1742395980000,"open":79.416,"high":79.426,"low":79.357,"close":79.357,"volume":0.13680000603199005},{"timestamp":1742396040000,"open":79.356,"high":79.386,"low":79.336,"close":79.337,"volume":0.15839999914169312},{"timestamp":1742396100000,"open":79.327,"high":79.327,"low":79.286,"close":79.287,"volume":0.2508000135421753},{"timestamp":1742396160000,"open":79.296,"high":79.297,"low":79.296,"close":79.296,"volume":0.09239999949932098},{"timestamp":1742396220000,"open":79.307,"high":79.347,"low":79.306,"close":79.347,"volume":0.10740000009536743},{"timestamp":1742396280000,"open":79.347,"high":79.347,"low":79.336,"close":79.337,"volume":0.18960000574588776},{"timestamp":1742396340000,"open":79.336,"high":79.336,"low":79.317,"close":79.317,"volume":0.06599999964237213},{"timestamp":1742396400000,"open":79.317,"high":79.397,"low":79.316,"close":79.397,"volume":0.10740000009536743},{"timestamp":1742396460000,"open":79.367,"high":79.396,"low":79.367,"close":79.396,"volume":0.03959999978542328},{"timestamp":1742396520000,"open":79.406,"high":79.437,"low":79.406,"close":79.437,"volume":0.12060000002384186},{"timestamp":1742396580000,"open":79.416,"high":79.427,"low":79.416,"close":79.417,"volume":0.08820000290870667},{"timestamp":1742396640000,"open":79.417,"high":79.417,"low":79.387,"close":79.406,"volume":0.21119999885559082},{"timestamp":1742396700000,"open":79.417,"high":79.417,"low":79.406,"close":79.407,"volume":0.061799999326467514},{"timestamp":1742396760000,"open":79.416,"high":79.416,"low":79.416,"close":79.416,"volume":0.014100000262260437},{"timestamp":1742396820000,"open":79.417,"high":79.466,"low":79.417,"close":79.466,"volume":0.07919999957084656},{"timestamp":1742396880000,"open":79.466,"high":79.466,"low":79.446,"close":79.446,"volume":0.10649999976158142},{"timestamp":1742397000000,"open":79.436,"high":79.437,"low":79.436,"close":79.437,"volume":0.026399999856948853},{"timestamp":1742397060000,"open":79.467,"high":79.467,"low":79.446,"close":79.447,"volume":0.06599999964237213},{"timestamp":1742397120000,"open":79.436,"high":79.447,"low":79.436,"close":79.447,"volume":0.03959999978542328},{"timestamp":1742397180000,"open":79.467,"high":79.486,"low":79.456,"close":79.456,"volume":0.14190000295639038},{"timestamp":1742397240000,"open":79.467,"high":79.537,"low":79.466,"close":79.527,"volume":0.06780000030994415},{"timestamp":1742397300000,"open":79.507,"high":79.547,"low":79.506,"close":79.536,"volume":0.11879999935626984},{"timestamp":1742397360000,"open":79.547,"high":79.636,"low":79.547,"close":79.636,"volume":0.052799999713897705},{"timestamp":1742397420000,"open":79.636,"high":79.637,"low":79.557,"close":79.557,"volume":0.24660000205039978},{"timestamp":1742397480000,"open":79.586,"high":79.587,"low":79.586,"close":79.586,"volume":0.052799999713897705},{"timestamp":1742397540000,"open":79.587,"high":79.596,"low":79.586,"close":79.587,"volume":0.052799999713897705},{"timestamp":1742397600000,"open":79.587,"high":79.596,"low":79.566,"close":79.566,"volume":0.14190000295639038},{"timestamp":1742397660000,"open":79.567,"high":79.567,"low":79.556,"close":79.556,"volume":0.10140000283718109},{"timestamp":1742397720000,"open":79.557,"high":79.577,"low":79.556,"close":79.577,"volume":0.07919999957084656},{"timestamp":1742397780000,"open":79.597,"high":79.627,"low":79.577,"close":79.587,"volume":0.17159999907016754},{"timestamp":1742397840000,"open":79.586,"high":79.607,"low":79.576,"close":79.576,"volume":0.06689999997615814},{"timestamp":1742397900000,"open":79.576,"high":79.586,"low":79.576,"close":79.586,"volume":0.09239999949932098},{"timestamp":1742397960000,"open":79.587,"high":79.597,"low":79.576,"close":79.576,"volume":0.11460000276565552},{"timestamp":1742398020000,"open":79.587,"high":79.587,"low":79.566,"close":79.566,"volume":0.052799999713897705},{"timestamp":1742398080000,"open":79.546,"high":79.557,"low":79.546,"close":79.557,"volume":0.08009999990463257},{"timestamp":1742398140000,"open":79.557,"high":79.587,"low":79.556,"close":79.556,"volume":0.23759999871253967},{"timestamp":1742398200000,"open":79.546,"high":79.546,"low":79.546,"close":79.546,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":79.566,"high":79.567,"low":79.556,"close":79.566,"volume":0.06689999997615814},{"timestamp":1742398380000,"open":79.567,"high":79.587,"low":79.566,"close":79.577,"volume":0.13199999928474426},{"timestamp":1742398440000,"open":79.567,"high":79.567,"low":79.557,"close":79.557,"volume":0.04859999939799309},{"timestamp":1742398500000,"open":79.547,"high":79.547,"low":79.526,"close":79.526,"volume":0.13199999928474426},{"timestamp":1742398560000,"open":79.557,"high":79.557,"low":79.546,"close":79.546,"volume":0.07919999957084656},{"timestamp":1742398620000,"open":79.557,"high":79.557,"low":79.526,"close":79.536,"volume":0.06599999964237213},{"timestamp":1742398680000,"open":79.546,"high":79.587,"low":79.546,"close":79.576,"volume":0.06449999660253525},{"timestamp":1742398740000,"open":79.577,"high":79.577,"low":79.557,"close":79.557,"volume":0.03959999978542328},{"timestamp":1742398800000,"open":79.556,"high":79.557,"low":79.546,"close":79.547,"volume":0.06689999997615814},{"timestamp":1742398860000,"open":79.557,"high":79.577,"low":79.537,"close":79.577,"volume":0.07919999957084656},{"timestamp":1742398920000,"open":79.586,"high":79.587,"low":79.567,"close":79.587,"volume":0.11879999935626984},{"timestamp":1742398980000,"open":79.577,"high":79.577,"low":79.577,"close":79.577,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":79.576,"high":79.577,"low":79.566,"close":79.576,"volume":0.08910000324249268},{"timestamp":1742399100000,"open":79.576,"high":79.587,"low":79.566,"close":79.587,"volume":0.1460999995470047},{"timestamp":1742399160000,"open":79.586,"high":79.587,"low":79.586,"close":79.587,"volume":0.052799999713897705},{"timestamp":1742399220000,"open":79.586,"high":79.586,"low":79.576,"close":79.576,"volume":0.03959999978542328},{"timestamp":1742399280000,"open":79.576,"high":79.597,"low":79.576,"close":79.597,"volume":0.052799999713897705},{"timestamp":1742399340000,"open":79.607,"high":79.647,"low":79.607,"close":79.647,"volume":0.10649999976158142},{"timestamp":1742399400000,"open":79.657,"high":79.657,"low":79.646,"close":79.656,"volume":0.07919999957084656},{"timestamp":1742399460000,"open":79.667,"high":79.696,"low":79.666,"close":79.666,"volume":0.23520000278949738},{"timestamp":1742399520000,"open":79.676,"high":79.697,"low":79.676,"close":79.686,"volume":0.27900001406669617},{"timestamp":1742399580000,"open":79.696,"high":79.707,"low":79.696,"close":79.696,"volume":0.09239999949932098},{"timestamp":1742399640000,"open":79.727,"high":79.737,"low":79.706,"close":79.716,"volume":0.16740000247955322},{"timestamp":1742399700000,"open":79.717,"high":79.717,"low":79.696,"close":79.696,"volume":0.22020000219345093},{"timestamp":1742399760000,"open":79.696,"high":79.696,"low":79.636,"close":79.636,"volume":0.15929999947547913},{"timestamp":1742399820000,"open":79.636,"high":79.637,"low":79.596,"close":79.627,"volume":0.15929999947547913},{"timestamp":1742399880000,"open":79.627,"high":79.637,"low":79.626,"close":79.636,"volume":0.1542000025510788},{"timestamp":1742399940000,"open":79.637,"high":79.637,"low":79.626,"close":79.626,"volume":0.17159999907016754},{"timestamp":1742400000000,"open":79.626,"high":79.667,"low":79.626,"close":79.656,"volume":0.17339999973773956},{"timestamp":1742400060000,"open":79.656,"high":79.656,"low":79.607,"close":79.607,"volume":0.1551000028848648},{"timestamp":1742400120000,"open":79.616,"high":79.637,"low":79.616,"close":79.616,"volume":0.08009999990463257},{"timestamp":1742400180000,"open":79.607,"high":79.637,"low":79.606,"close":79.626,"volume":0.06689999997615814},{"timestamp":1742400240000,"open":79.616,"high":79.626,"low":79.616,"close":79.626,"volume":0.04050000011920929},{"timestamp":1742400300000,"open":79.597,"high":79.646,"low":79.597,"close":79.646,"volume":0.07919999957084656},{"timestamp":1742400360000,"open":79.657,"high":79.657,"low":79.616,"close":79.627,"volume":0.20880000293254852},{"timestamp":1742400420000,"open":79.647,"high":79.656,"low":79.646,"close":79.656,"volume":0.09239999949932098},{"timestamp":1742400480000,"open":79.657,"high":79.657,"low":79.616,"close":79.636,"volume":0.16920000314712524},{"timestamp":1742400540000,"open":79.617,"high":79.626,"low":79.597,"close":79.597,"volume":0.12780000269412994},{"timestamp":1742400600000,"open":79.596,"high":79.607,"low":79.586,"close":79.607,"volume":0.13860000669956207},{"timestamp":1742400660000,"open":79.607,"high":79.607,"low":79.596,"close":79.597,"volume":0.09239999949932098},{"timestamp":1742400720000,"open":79.596,"high":79.596,"low":79.536,"close":79.536,"volume":0.24660000205039978},{"timestamp":1742400780000,"open":79.526,"high":79.526,"low":79.486,"close":79.507,"volume":0.06599999964237213},{"timestamp":1742400840000,"open":79.506,"high":79.527,"low":79.476,"close":79.527,"volume":0.2484000027179718},{"timestamp":1742400900000,"open":79.527,"high":79.536,"low":79.507,"close":79.536,"volume":0.22110000252723694},{"timestamp":1742400960000,"open":79.527,"high":79.527,"low":79.496,"close":79.497,"volume":0.23759999871253967},{"timestamp":1742401020000,"open":79.486,"high":79.497,"low":79.486,"close":79.497,"volume":0.07919999957084656},{"timestamp":1742401080000,"open":79.487,"high":79.487,"low":79.477,"close":79.487,"volume":0.09239999949932098},{"timestamp":1742401140000,"open":79.477,"high":79.487,"low":79.466,"close":79.467,"volume":0.10140000283718109},{"timestamp":1742401200000,"open":79.466,"high":79.466,"low":79.436,"close":79.436,"volume":0.1551000028848648},{"timestamp":1742401260000,"open":79.446,"high":79.476,"low":79.436,"close":79.476,"volume":0.13379999995231628},{"timestamp":1742401320000,"open":79.477,"high":79.507,"low":79.476,"close":79.507,"volume":0.08100000023841858},{"timestamp":1742401380000,"open":79.506,"high":79.516,"low":79.506,"close":79.507,"volume":0.12780000269412994},{"timestamp":1742401440000,"open":79.506,"high":79.507,"low":79.446,"close":79.486,"volume":0.32249999046325684},{"timestamp":1742401500000,"open":79.487,"high":79.487,"low":79.486,"close":79.487,"volume":0.03959999978542328},{"timestamp":1742401560000,"open":79.487,"high":79.487,"low":79.476,"close":79.476,"volume":0.07919999957084656},{"timestamp":1742401620000,"open":79.477,"high":79.477,"low":79.466,"close":79.467,"volume":0.093299999833107},{"timestamp":1742401680000,"open":79.457,"high":79.497,"low":79.457,"close":79.486,"volume":0.14790000021457672},{"timestamp":1742401740000,"open":79.496,"high":79.517,"low":79.496,"close":79.517,"volume":0.1460999995470047},{"timestamp":1742401800000,"open":79.537,"high":79.537,"low":79.516,"close":79.537,"volume":0.11550000309944153},{"timestamp":1742401860000,"open":79.527,"high":79.527,"low":79.496,"close":79.496,"volume":0.23430000245571136},{"timestamp":1742401920000,"open":79.496,"high":79.496,"low":79.476,"close":79.477,"volume":0.10559999942779541},{"timestamp":1742401980000,"open":79.477,"high":79.527,"low":79.477,"close":79.526,"volume":0.18569999933242798},{"timestamp":1742402040000,"open":79.536,"high":79.547,"low":79.526,"close":79.547,"volume":0.1460999995470047},{"timestamp":1742402100000,"open":79.567,"high":79.567,"low":79.556,"close":79.556,"volume":0.014100000262260437},{"timestamp":1742402160000,"open":79.556,"high":79.556,"low":79.547,"close":79.547,"volume":0.04439999908208847},{"timestamp":1742402220000,"open":79.547,"high":79.547,"low":79.536,"close":79.536,"volume":0.08910000324249268},{"timestamp":1742402340000,"open":79.537,"high":79.537,"low":79.526,"close":79.526,"volume":0.07590000331401825},{"timestamp":1742402400000,"open":79.527,"high":79.536,"low":79.496,"close":79.536,"volume":0.1875},{"timestamp":1742402460000,"open":79.572,"high":79.576,"low":79.566,"close":79.576,"volume":0.04050000011920929},{"timestamp":1742402520000,"open":79.566,"high":79.586,"low":79.556,"close":79.586,"volume":0.27720001339912415},{"timestamp":1742402580000,"open":79.576,"high":79.577,"low":79.576,"close":79.577,"volume":0.052799999713897705},{"timestamp":1742402640000,"open":79.567,"high":79.567,"low":79.566,"close":79.566,"volume":0.06599999964237213},{"timestamp":1742402700000,"open":79.556,"high":79.556,"low":79.517,"close":79.526,"volume":0.06599999964237213},{"timestamp":1742402760000,"open":79.526,"high":79.527,"low":79.517,"close":79.517,"volume":0.052799999713897705},{"timestamp":1742402820000,"open":79.527,"high":79.527,"low":79.516,"close":79.516,"volume":0.03959999978542328},{"timestamp":1742402880000,"open":79.517,"high":79.517,"low":79.506,"close":79.516,"volume":0.0494999997317791},{"timestamp":1742402940000,"open":79.527,"high":79.527,"low":79.527,"close":79.527,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":79.527,"high":79.547,"low":79.527,"close":79.546,"volume":0.053700000047683716},{"timestamp":1742403060000,"open":79.547,"high":79.547,"low":79.536,"close":79.537,"volume":0.11879999935626984},{"timestamp":1742403120000,"open":79.547,"high":79.547,"low":79.537,"close":79.537,"volume":0.08820000290870667},{"timestamp":1742403180000,"open":79.537,"high":79.566,"low":79.537,"close":79.566,"volume":0.03959999978542328},{"timestamp":1742403240000,"open":79.567,"high":79.576,"low":79.566,"close":79.576,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":79.577,"high":79.586,"low":79.566,"close":79.566,"volume":0.09239999949932098},{"timestamp":1742403360000,"open":79.557,"high":79.557,"low":79.526,"close":79.526,"volume":0.18060000240802765},{"timestamp":1742403420000,"open":79.526,"high":79.526,"low":79.486,"close":79.487,"volume":0.33899998664855957},{"timestamp":1742403480000,"open":79.486,"high":79.487,"low":79.456,"close":79.487,"volume":0.11550000309944153},{"timestamp":1742403540000,"open":79.496,"high":79.497,"low":79.486,"close":79.497,"volume":0.028200000524520874},{"timestamp":1742403600000,"open":79.456,"high":79.496,"low":79.456,"close":79.496,"volume":0.09510000050067902},{"timestamp":1742403660000,"open":79.497,"high":79.497,"low":79.457,"close":79.477,"volume":0.10649999976158142},{"timestamp":1742403720000,"open":79.477,"high":79.477,"low":79.427,"close":79.436,"volume":0.26460000872612},{"timestamp":1742403840000,"open":79.437,"high":79.446,"low":79.436,"close":79.437,"volume":0.09239999949932098},{"timestamp":1742403900000,"open":79.436,"high":79.437,"low":79.397,"close":79.397,"volume":0.13770000636577606},{"timestamp":1742403960000,"open":79.397,"high":79.407,"low":79.356,"close":79.396,"volume":0.19470000267028809},{"timestamp":1742404020000,"open":79.396,"high":79.407,"low":79.386,"close":79.386,"volume":0.1542000025510788},{"timestamp":1742404080000,"open":79.387,"high":79.397,"low":79.336,"close":79.387,"volume":0.31439998745918274},{"timestamp":1742404140000,"open":79.386,"high":79.387,"low":79.366,"close":79.376,"volume":0.1551000028848648},{"timestamp":1742404200000,"open":79.367,"high":79.387,"low":79.367,"close":79.387,"volume":0.027300000190734863},{"timestamp":1742404260000,"open":79.396,"high":79.407,"low":79.396,"close":79.407,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":79.407,"high":79.407,"low":79.357,"close":79.367,"volume":0.1607999950647354},{"timestamp":1742404380000,"open":79.366,"high":79.366,"low":79.346,"close":79.347,"volume":0.06599999964237213},{"timestamp":1742404440000,"open":79.347,"high":79.347,"low":79.307,"close":79.336,"volume":0.17010000348091125},{"timestamp":1742404500000,"open":79.327,"high":79.337,"low":79.327,"close":79.337,"volume":0.052799999713897705},{"timestamp":1742404560000,"open":79.337,"high":79.337,"low":79.277,"close":79.306,"volume":0.17730000615119934},{"timestamp":1742404620000,"open":79.327,"high":79.327,"low":79.317,"close":79.327,"volume":0.053700000047683716},{"timestamp":1742404680000,"open":79.336,"high":79.336,"low":79.306,"close":79.327,"volume":0.1451999992132187},{"timestamp":1742404740000,"open":79.326,"high":79.346,"low":79.326,"close":79.346,"volume":0.06689999997615814},{"timestamp":1742404800000,"open":79.336,"high":79.337,"low":79.316,"close":79.317,"volume":0.1979999989271164},{"timestamp":1742404860000,"open":79.316,"high":79.317,"low":79.316,"close":79.317,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":79.317,"high":79.317,"low":79.317,"close":79.317,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":79.316,"high":79.317,"low":79.306,"close":79.307,"volume":0.052799999713897705},{"timestamp":1742405040000,"open":79.296,"high":79.306,"low":79.276,"close":79.286,"volume":0.13289999961853027},{"timestamp":1742405100000,"open":79.296,"high":79.296,"low":79.276,"close":79.276,"volume":0.0575999990105629},{"timestamp":1742405160000,"open":79.277,"high":79.277,"low":79.257,"close":79.267,"volume":0.04439999908208847},{"timestamp":1742405220000,"open":79.276,"high":79.296,"low":79.276,"close":79.287,"volume":0.09239999949932098},{"timestamp":1742405280000,"open":79.296,"high":79.317,"low":79.296,"close":79.317,"volume":0.0414000004529953},{"timestamp":1742405340000,"open":79.296,"high":79.297,"low":79.257,"close":79.267,"volume":0.21119999885559082},{"timestamp":1742405400000,"open":79.267,"high":79.267,"low":79.226,"close":79.227,"volume":0.2994000017642975},{"timestamp":1742405460000,"open":79.246,"high":79.246,"low":79.246,"close":79.246,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":79.246,"high":79.277,"low":79.226,"close":79.266,"volume":0.1956000030040741},{"timestamp":1742405580000,"open":79.266,"high":79.297,"low":79.266,"close":79.297,"volume":0.1469999998807907},{"timestamp":1742405640000,"open":79.297,"high":79.307,"low":79.296,"close":79.307,"volume":0.093299999833107},{"timestamp":1742405700000,"open":79.307,"high":79.327,"low":79.306,"close":79.307,"volume":0.22290000319480896},{"timestamp":1742405760000,"open":79.307,"high":79.317,"low":79.297,"close":79.317,"volume":0.093299999833107},{"timestamp":1742405820000,"open":79.326,"high":79.346,"low":79.317,"close":79.336,"volume":0.11879999935626984},{"timestamp":1742405880000,"open":79.356,"high":79.367,"low":79.346,"close":79.367,"volume":0.11879999935626984},{"timestamp":1742405940000,"open":79.347,"high":79.387,"low":79.347,"close":79.386,"volume":0.10649999976158142},{"timestamp":1742406000000,"open":79.386,"high":79.386,"low":79.367,"close":79.367,"volume":0.061799999326467514},{"timestamp":1742406060000,"open":79.367,"high":79.367,"low":79.366,"close":79.366,"volume":0.052799999713897705},{"timestamp":1742406120000,"open":79.346,"high":79.357,"low":79.346,"close":79.357,"volume":0.10559999942779541},{"timestamp":1742406180000,"open":79.357,"high":79.357,"low":79.326,"close":79.346,"volume":0.0494999997317791},{"timestamp":1742406240000,"open":79.346,"high":79.347,"low":79.326,"close":79.327,"volume":0.19859999418258667},{"timestamp":1742406300000,"open":79.336,"high":79.336,"low":79.277,"close":79.286,"volume":0.1451999992132187},{"timestamp":1742406360000,"open":79.286,"high":79.296,"low":79.266,"close":79.276,"volume":0.13680000603199005},{"timestamp":1742406420000,"open":79.276,"high":79.276,"low":79.266,"close":79.266,"volume":0.03539999946951866},{"timestamp":1742406480000,"open":79.277,"high":79.277,"low":79.236,"close":79.237,"volume":0.12870000302791595},{"timestamp":1742406540000,"open":79.237,"high":79.237,"low":79.216,"close":79.227,"volume":0.06599999964237213},{"timestamp":1742406600000,"open":79.237,"high":79.247,"low":79.217,"close":79.227,"volume":0.13439999520778656},{"timestamp":1742406660000,"open":79.236,"high":79.287,"low":79.236,"close":79.287,"volume":0.10559999942779541},{"timestamp":1742406720000,"open":79.287,"high":79.287,"low":79.266,"close":79.266,"volume":0.052799999713897705},{"timestamp":1742406780000,"open":79.276,"high":79.276,"low":79.226,"close":79.226,"volume":0.13199999928474426},{"timestamp":1742406840000,"open":79.237,"high":79.256,"low":79.237,"close":79.247,"volume":0.052799999713897705},{"timestamp":1742406900000,"open":79.237,"high":79.247,"low":79.237,"close":79.247,"volume":0.11879999935626984},{"timestamp":1742406960000,"open":79.257,"high":79.257,"low":79.246,"close":79.247,"volume":0.03959999978542328},{"timestamp":1742407020000,"open":79.256,"high":79.257,"low":79.256,"close":79.257,"volume":0.03959999978542328},{"timestamp":1742407080000,"open":79.257,"high":79.257,"low":79.246,"close":79.256,"volume":0.08489999920129776},{"timestamp":1742407140000,"open":79.246,"high":79.246,"low":79.206,"close":79.206,"volume":0.07590000331401825},{"timestamp":1742407200000,"open":79.206,"high":79.426,"low":78.747,"close":79.386,"volume":0.40709999203681946},{"timestamp":1742407260000,"open":79.386,"high":79.417,"low":79.277,"close":79.367,"volume":0.3905999958515167},{"timestamp":1742407320000,"open":79.367,"high":79.416,"low":79.357,"close":79.376,"volume":0.1979999989271164},{"timestamp":1742407380000,"open":79.386,"high":79.547,"low":79.386,"close":79.496,"volume":0.21660000085830688},{"timestamp":1742407440000,"open":79.496,"high":79.587,"low":79.496,"close":79.546,"volume":0.2912999987602234},{"timestamp":1742407500000,"open":79.487,"high":79.497,"low":79.196,"close":79.346,"volume":0.24120000004768372},{"timestamp":1742407560000,"open":79.286,"high":79.317,"low":79.286,"close":79.317,"volume":0.07919999957084656},{"timestamp":1742407620000,"open":79.317,"high":79.417,"low":79.317,"close":79.386,"volume":0.21299999952316284},{"timestamp":1742407680000,"open":79.387,"high":79.477,"low":79.376,"close":79.426,"volume":0.22110000252723694},{"timestamp":1742407740000,"open":79.427,"high":79.487,"low":79.426,"close":79.446,"volume":0.19740000367164612},{"timestamp":1742407800000,"open":79.476,"high":79.537,"low":79.476,"close":79.537,"volume":0.09690000116825104},{"timestamp":1742407860000,"open":79.526,"high":79.577,"low":79.526,"close":79.527,"volume":0.1607999950647354},{"timestamp":1742407920000,"open":79.537,"high":79.567,"low":79.526,"close":79.566,"volume":0.1509000062942505},{"timestamp":1742407980000,"open":79.587,"high":79.607,"low":79.526,"close":79.536,"volume":0.22589999437332153},{"timestamp":1742408040000,"open":79.537,"high":79.547,"low":79.496,"close":79.497,"volume":0.296999990940094},{"timestamp":1742408100000,"open":79.497,"high":79.587,"low":79.497,"close":79.556,"volume":0.14100000262260437},{"timestamp":1742408160000,"open":79.556,"high":79.577,"low":79.516,"close":79.537,"volume":0.12210000306367874},{"timestamp":1742408220000,"open":79.536,"high":79.537,"low":79.516,"close":79.536,"volume":0.07590000331401825},{"timestamp":1742408280000,"open":79.566,"high":79.567,"low":79.547,"close":79.567,"volume":0.07919999957084656},{"timestamp":1742408340000,"open":79.576,"high":79.596,"low":79.576,"close":79.596,"volume":0.093299999833107},{"timestamp":1742408400000,"open":79.607,"high":79.607,"low":79.506,"close":79.506,"volume":0.18479999899864197},{"timestamp":1742408460000,"open":79.526,"high":79.547,"low":79.526,"close":79.527,"volume":0.1551000028848648},{"timestamp":1742408520000,"open":79.526,"high":79.606,"low":79.507,"close":79.606,"volume":0.2079000025987625},{"timestamp":1742408580000,"open":79.606,"high":79.647,"low":79.576,"close":79.607,"volume":0.1428000032901764},{"timestamp":1742408640000,"open":79.607,"high":79.617,"low":79.577,"close":79.577,"volume":0.12060000002384186},{"timestamp":1742408700000,"open":79.577,"high":79.597,"low":79.566,"close":79.566,"volume":0.13259999454021454},{"timestamp":1742408760000,"open":79.576,"high":79.586,"low":79.556,"close":79.557,"volume":0.14190000295639038},{"timestamp":1742408820000,"open":79.557,"high":79.576,"low":79.557,"close":79.567,"volume":0.06599999964237213},{"timestamp":1742408880000,"open":79.567,"high":79.567,"low":79.476,"close":79.487,"volume":0.2037000060081482},{"timestamp":1742408940000,"open":79.446,"high":79.487,"low":79.446,"close":79.487,"volume":0.05550000071525574},{"timestamp":1742409000000,"open":79.496,"high":79.586,"low":79.496,"close":79.577,"volume":0.16920000314712524},{"timestamp":1742409060000,"open":79.587,"high":79.656,"low":79.586,"close":79.656,"volume":0.1647000014781952},{"timestamp":1742409120000,"open":79.666,"high":79.816,"low":79.666,"close":79.796,"volume":0.2280000001192093},{"timestamp":1742409180000,"open":79.816,"high":79.816,"low":79.667,"close":79.667,"volume":0.412200003862381},{"timestamp":1742409240000,"open":79.676,"high":79.697,"low":79.636,"close":79.697,"volume":0.1446000039577484},{"timestamp":1742409300000,"open":79.697,"high":79.727,"low":79.636,"close":79.676,"volume":0.22949999570846558},{"timestamp":1742409360000,"open":79.676,"high":79.727,"low":79.637,"close":79.677,"volume":0.16680000722408295},{"timestamp":1742409420000,"open":79.676,"high":79.717,"low":79.676,"close":79.696,"volume":0.1446000039577484},{"timestamp":1742409480000,"open":79.697,"high":79.697,"low":79.596,"close":79.647,"volume":0.3564000129699707},{"timestamp":1742409540000,"open":79.646,"high":79.646,"low":79.596,"close":79.626,"volume":0.15449999272823334},{"timestamp":1742409600000,"open":79.616,"high":79.637,"low":79.616,"close":79.626,"volume":0.148499995470047},{"timestamp":1742409660000,"open":79.647,"high":79.736,"low":79.647,"close":79.706,"volume":0.1242000013589859},{"timestamp":1742409720000,"open":79.706,"high":79.777,"low":79.656,"close":79.747,"volume":0.3935999870300293},{"timestamp":1742409780000,"open":79.747,"high":79.787,"low":79.717,"close":79.787,"volume":0.20970000326633453},{"timestamp":1742409840000,"open":79.796,"high":79.887,"low":79.786,"close":79.857,"volume":0.23250000178813934},{"timestamp":1742409900000,"open":79.857,"high":79.897,"low":79.856,"close":79.876,"volume":0.1898999959230423},{"timestamp":1742409960000,"open":79.877,"high":79.877,"low":79.676,"close":79.766,"volume":0.28439998626708984},{"timestamp":1742410020000,"open":79.766,"high":79.827,"low":79.687,"close":79.787,"volume":0.16769999265670776},{"timestamp":1742410080000,"open":79.787,"high":79.837,"low":79.747,"close":79.806,"volume":0.18000000715255737},{"timestamp":1742410140000,"open":79.806,"high":79.867,"low":79.796,"close":79.837,"volume":0.1412999927997589},{"timestamp":1742410200000,"open":79.837,"high":79.857,"low":79.837,"close":79.847,"volume":0.10649999976158142},{"timestamp":1742410260000,"open":79.847,"high":79.856,"low":79.816,"close":79.856,"volume":0.11219999939203262},{"timestamp":1742410320000,"open":79.856,"high":80.007,"low":79.856,"close":79.977,"volume":0.295199990272522},{"timestamp":1742410380000,"open":79.987,"high":80.027,"low":79.987,"close":80.017,"volume":0.19200000166893005},{"timestamp":1742410440000,"open":80.017,"high":80.017,"low":79.927,"close":79.946,"volume":0.26969999074935913},{"timestamp":1742410500000,"open":79.947,"high":79.947,"low":79.896,"close":79.936,"volume":0.2930999994277954},{"timestamp":1742410560000,"open":79.947,"high":79.977,"low":79.906,"close":79.927,"volume":0.30300000309944153},{"timestamp":1742410620000,"open":79.926,"high":80.007,"low":79.926,"close":79.946,"volume":0.2903999984264374},{"timestamp":1742410680000,"open":79.957,"high":79.957,"low":79.896,"close":79.907,"volume":0.296999990940094},{"timestamp":1742410740000,"open":79.907,"high":79.937,"low":79.897,"close":79.937,"volume":0.11879999935626984},{"timestamp":1742410800000,"open":79.936,"high":79.997,"low":79.936,"close":79.976,"volume":0.2856000065803528},{"timestamp":1742410860000,"open":79.977,"high":79.977,"low":79.946,"close":79.957,"volume":0.09809999912977219},{"timestamp":1742410920000,"open":79.946,"high":79.977,"low":79.946,"close":79.966,"volume":0.22110000252723694},{"timestamp":1742410980000,"open":79.967,"high":80.017,"low":79.936,"close":80.016,"volume":0.1842000037431717},{"timestamp":1742411040000,"open":80.006,"high":80.047,"low":80.006,"close":80.027,"volume":0.25589999556541443},{"timestamp":1742411100000,"open":80.026,"high":80.117,"low":80.006,"close":80.086,"volume":0.2721000015735626},{"timestamp":1742411160000,"open":80.086,"high":80.087,"low":80.077,"close":80.087,"volume":0.052799999713897705},{"timestamp":1742411220000,"open":80.086,"high":80.096,"low":80.056,"close":80.096,"volume":0.25920000672340393},{"timestamp":1742411280000,"open":80.096,"high":80.136,"low":80.087,"close":80.127,"volume":0.1356000006198883},{"timestamp":1742411340000,"open":80.116,"high":80.206,"low":80.106,"close":80.206,"volume":0.17190000414848328},{"timestamp":1742411400000,"open":80.196,"high":80.247,"low":80.187,"close":80.206,"volume":0.48989999294281006},{"timestamp":1742411460000,"open":80.167,"high":80.207,"low":80.077,"close":80.086,"volume":0.25380000472068787},{"timestamp":1742411520000,"open":80.087,"high":80.096,"low":80.027,"close":80.077,"volume":0.18209999799728394},{"timestamp":1742411580000,"open":80.086,"high":80.086,"low":80.056,"close":80.056,"volume":0.14190000295639038},{"timestamp":1742411640000,"open":80.066,"high":80.097,"low":80.057,"close":80.097,"volume":0.093299999833107},{"timestamp":1742411700000,"open":80.107,"high":80.137,"low":80.076,"close":80.077,"volume":0.17669999599456787},{"timestamp":1742411760000,"open":80.087,"high":80.106,"low":80.076,"close":80.076,"volume":0.23100000619888306},{"timestamp":1742411820000,"open":80.076,"high":80.077,"low":80.026,"close":80.047,"volume":0.2583000063896179},{"timestamp":1742411880000,"open":80.047,"high":80.097,"low":80.026,"close":80.026,"volume":0.23759999871253967},{"timestamp":1742411940000,"open":80.037,"high":80.077,"low":80.027,"close":80.057,"volume":0.16380000114440918},{"timestamp":1742412000000,"open":80.067,"high":80.067,"low":80.006,"close":80.007,"volume":0.1598999947309494},{"timestamp":1742412060000,"open":80.006,"high":80.036,"low":79.996,"close":80.027,"volume":0.11640000343322754},{"timestamp":1742412120000,"open":80.027,"high":80.057,"low":80.017,"close":80.017,"volume":0.16410000622272491},{"timestamp":1742412180000,"open":80.017,"high":80.017,"low":79.957,"close":79.957,"volume":0.11999999731779099},{"timestamp":1742412240000,"open":79.956,"high":79.996,"low":79.936,"close":79.996,"volume":0.0494999997317791},{"timestamp":1742412300000,"open":80.016,"high":80.027,"low":79.986,"close":79.996,"volume":0.17010000348091125},{"timestamp":1742412360000,"open":80.007,"high":80.007,"low":79.956,"close":79.956,"volume":0.23999999463558197},{"timestamp":1742412420000,"open":79.956,"high":79.957,"low":79.877,"close":79.887,"volume":0.35370001196861267},{"timestamp":1742412480000,"open":79.896,"high":79.956,"low":79.856,"close":79.857,"volume":0.4620000123977661},{"timestamp":1742412540000,"open":79.857,"high":79.887,"low":79.787,"close":79.856,"volume":0.2808000147342682},{"timestamp":1742412600000,"open":79.817,"high":79.937,"low":79.817,"close":79.937,"volume":0.14790000021457672},{"timestamp":1742412660000,"open":79.946,"high":79.977,"low":79.886,"close":79.896,"volume":0.31290000677108765},{"timestamp":1742412720000,"open":79.907,"high":79.997,"low":79.897,"close":79.997,"volume":0.21660000085830688},{"timestamp":1742412780000,"open":80.007,"high":80.047,"low":79.997,"close":80.027,"volume":0.3384000062942505},{"timestamp":1742412840000,"open":80.027,"high":80.047,"low":79.996,"close":80.006,"volume":0.258899986743927},{"timestamp":1742412900000,"open":80.017,"high":80.017,"low":79.917,"close":79.936,"volume":0.3993000090122223},{"timestamp":1742412960000,"open":79.936,"high":79.986,"low":79.936,"close":79.986,"volume":0.10740000009536743},{"timestamp":1742413020000,"open":79.956,"high":79.997,"low":79.927,"close":79.997,"volume":0.25200000405311584},{"timestamp":1742413080000,"open":79.996,"high":80.006,"low":79.986,"close":79.986,"volume":0.10559999942779541},{"timestamp":1742413140000,"open":79.987,"high":80.007,"low":79.967,"close":80.007,"volume":0.1103999987244606},{"timestamp":1742413200000,"open":79.997,"high":80.036,"low":79.986,"close":80.027,"volume":0.17520000040531158},{"timestamp":1742413260000,"open":80.037,"high":80.067,"low":80.006,"close":80.067,"volume":0.20190000534057617},{"timestamp":1742413320000,"open":80.066,"high":80.066,"low":80.006,"close":80.007,"volume":0.12120000272989273},{"timestamp":1742413380000,"open":80.017,"high":80.036,"low":79.996,"close":79.997,"volume":0.20640000700950623},{"timestamp":1742413440000,"open":80.017,"high":80.106,"low":80.007,"close":80.086,"volume":0.2513999938964844},{"timestamp":1742413500000,"open":80.086,"high":80.086,"low":80.016,"close":80.047,"volume":0.32339999079704285},{"timestamp":1742413560000,"open":80.026,"high":80.026,"low":79.977,"close":79.977,"volume":0.14669999480247498},{"timestamp":1742413620000,"open":79.986,"high":79.986,"low":79.946,"close":79.956,"volume":0.21209999918937683},{"timestamp":1742413680000,"open":79.937,"high":79.956,"low":79.916,"close":79.946,"volume":0.16920000314712524},{"timestamp":1742413740000,"open":79.947,"high":79.947,"low":79.906,"close":79.907,"volume":0.13529999554157257},{"timestamp":1742413800000,"open":79.906,"high":79.906,"low":79.627,"close":79.706,"volume":0.44130000472068787},{"timestamp":1742413860000,"open":79.686,"high":79.736,"low":79.656,"close":79.736,"volume":0.335099995136261},{"timestamp":1742413920000,"open":79.736,"high":79.797,"low":79.666,"close":79.667,"volume":0.6093000173568726},{"timestamp":1742413980000,"open":79.666,"high":79.736,"low":79.666,"close":79.667,"volume":0.2879999876022339},{"timestamp":1742414040000,"open":79.687,"high":79.687,"low":79.656,"close":79.657,"volume":0.24210000038146973},{"timestamp":1742414100000,"open":79.657,"high":79.687,"low":79.567,"close":79.607,"volume":0.7445999979972839},{"timestamp":1742414160000,"open":79.596,"high":79.637,"low":79.586,"close":79.617,"volume":0.7791000008583069},{"timestamp":1742414220000,"open":79.617,"high":79.667,"low":79.596,"close":79.667,"volume":0.5277000069618225},{"timestamp":1742414280000,"open":79.667,"high":79.677,"low":79.646,"close":79.657,"volume":0.3440999984741211},{"timestamp":1742414340000,"open":79.667,"high":79.687,"low":79.616,"close":79.637,"volume":1.432800054550171}]