[{"timestamp":1742391000000,"open":74.985,"high":76.575,"low":74.985,"close":76.575,"volume":0.9171000123023987},{"timestamp":1742391060000,"open":76.695,"high":76.855,"low":75.725,"close":76.505,"volume":0.7038000226020813},{"timestamp":1742391120000,"open":76.025,"high":77.435,"low":75.955,"close":76.325,"volume":0.7172999978065491},{"timestamp":1742391180000,"open":76.325,"high":76.325,"low":75.275,"close":75.735,"volume":0.5001000165939331},{"timestamp":1742391240000,"open":75.735,"high":76.355,"low":75.635,"close":76.355,"volume":0.16110000014305115},{"timestamp":1742391300000,"open":76.595,"high":76.595,"low":75.645,"close":75.785,"volume":0.24240000545978546},{"timestamp":1742391360000,"open":75.945,"high":75.995,"low":75.635,"close":75.785,"volume":0.2994000017642975},{"timestamp":1742391420000,"open":75.795,"high":76.345,"low":75.785,"close":76.195,"volume":0.42239999771118164},{"timestamp":1742391480000,"open":76.195,"high":76.905,"low":75.925,"close":76.145,"volume":0.6567000150680542},{"timestamp":1742391540000,"open":76.655,"high":76.825,"low":76.515,"close":76.745,"volume":0.2070000022649765},{"timestamp":1742391600000,"open":76.755,"high":77.575,"low":76.755,"close":77.155,"volume":0.3345000147819519},{"timestamp":1742391660000,"open":76.785,"high":77.175,"low":76.345,"close":76.745,"volume":0.3944999873638153},{"timestamp":1742391720000,"open":76.735,"high":76.805,"low":76.735,"close":76.805,"volume":0.06689999997615814},{"timestamp":1742391780000,"open":76.725,"high":77.115,"low":76.725,"close":76.725,"volume":0.32670000195503235},{"timestamp":1742391840000,"open":76.725,"high":76.725,"low":76.315,"close":76.445,"volume":0.22110000252723694},{"timestamp":1742391900000,"open":76.445,"high":76.975,"low":76.445,"close":76.665,"volume":0.18060000240802765},{"timestamp":1742391960000,"open":76.965,"high":77.105,"low":76.535,"close":77.105,"volume":0.17159999907016754},{"timestamp":1742392020000,"open":76.965,"high":77.255,"low":76.965,"close":77.255,"volume":0.17520000040531158},{"timestamp":1742392080000,"open":77.445,"high":77.905,"low":77.325,"close":77.575,"volume":0.7437000274658203},{"timestamp":1742392140000,"open":77.845,"high":77.845,"low":77.575,"close":77.575,"volume":0.03959999978542328},{"timestamp":1742392200000,"open":77.635,"high":77.685,"low":77.575,"close":77.575,"volume":0.18569999933242798},{"timestamp":1742392260000,"open":77.625,"high":78.455,"low":77.575,"close":78.395,"volume":0.37229999899864197},{"timestamp":1742392320000,"open":78.335,"high":78.515,"low":76.975,"close":77.065,"volume":0.41819998621940613},{"timestamp":1742392380000,"open":77.065,"high":77.655,"low":76.975,"close":77.475,"volume":0.186599999666214},{"timestamp":1742392440000,"open":77.475,"high":77.505,"low":77.065,"close":77.085,"volume":0.06270000338554382},{"timestamp":1742392500000,"open":77.235,"high":77.615,"low":77.075,"close":77.085,"volume":0.3846000134944916},{"timestamp":1742392560000,"open":77.085,"high":77.215,"low":77.085,"close":77.215,"volume":0.09239999949932098},{"timestamp":1742392620000,"open":77.215,"high":77.215,"low":76.935,"close":76.935,"volume":0.2879999876022339},{"timestamp":1742392680000,"open":76.665,"high":76.735,"low":76.665,"close":76.735,"volume":0.15839999914169312},{"timestamp":1742392740000,"open":76.735,"high":76.885,"low":76.715,"close":76.715,"volume":0.18960000574588776},{"timestamp":1742392800000,"open":76.725,"high":76.785,"low":76.725,"close":76.775,"volume":0.052799999713897705},{"timestamp":1742392860000,"open":76.925,"high":76.925,"low":76.445,"close":76.445,"volume":0.07919999957084656},{"timestamp":1742392920000,"open":76.445,"high":76.445,"low":75.855,"close":75.855,"volume":0.15839999914169312},{"timestamp":1742392980000,"open":76.205,"high":76.205,"low":76.025,"close":76.025,"volume":0.1451999992132187},{"timestamp":1742393040000,"open":76.115,"high":76.115,"low":75.935,"close":75.935,"volume":0.1103999987244606},{"timestamp":1742393100000,"open":75.935,"high":76.035,"low":75.935,"close":76.005,"volume":0.07919999957084656},{"timestamp":1742393160000,"open":75.995,"high":76.055,"low":75.995,"close":75.995,"volume":0.04050000011920929},{"timestamp":1742393220000,"open":76.085,"high":76.125,"low":75.985,"close":76.125,"volume":0.10649999976158142},{"timestamp":1742393280000,"open":76.035,"high":76.035,"low":75.895,"close":75.965,"volume":0.06599999964237213},{"timestamp":1742393340000,"open":75.975,"high":76.215,"low":75.975,"close":76.035,"volume":0.1451999992132187},{"timestamp":1742393400000,"open":75.975,"high":76.295,"low":75.975,"close":76.195,"volume":0.08910000324249268},{"timestamp":1742393460000,"open":76.185,"high":76.445,"low":76.185,"close":76.445,"volume":0.04050000011920929},{"timestamp":1742393520000,"open":76.645,"high":77.505,"low":76.645,"close":77.505,"volume":0.4250999987125397},{"timestamp":1742393580000,"open":77.505,"high":77.725,"low":77.505,"close":77.725,"volume":0.1979999989271164},{"timestamp":1742393640000,"open":77.725,"high":77.725,"low":77.555,"close":77.555,"volume":0.0575999990105629},{"timestamp":1742393700000,"open":77.635,"high":77.675,"low":77.635,"close":77.675,"volume":0.06780000030994415},{"timestamp":1742393760000,"open":77.695,"high":77.695,"low":77.555,"close":77.635,"volume":0.05460000038146973},{"timestamp":1742393820000,"open":77.635,"high":77.975,"low":77.635,"close":77.975,"volume":0.1347000002861023},{"timestamp":1742393880000,"open":77.985,"high":78.025,"low":77.555,"close":77.605,"volume":0.13770000636577606},{"timestamp":1742393940000,"open":77.615,"high":77.815,"low":77.605,"close":77.605,"volume":0.10140000283718109},{"timestamp":1742394000000,"open":77.605,"high":77.615,"low":77.275,"close":77.535,"volume":0.22529999911785126},{"timestamp":1742394060000,"open":77.545,"high":77.645,"low":77.265,"close":77.425,"volume":0.18569999933242798},{"timestamp":1742394120000,"open":77.425,"high":77.455,"low":77.275,"close":77.455,"volume":0.13289999961853027},{"timestamp":1742394180000,"open":77.455,"high":77.695,"low":77.455,"close":77.695,"volume":0.06689999997615814},{"timestamp":1742394240000,"open":77.705,"high":77.705,"low":77.595,"close":77.695,"volume":0.1460999995470047},{"timestamp":1742394300000,"open":77.675,"high":77.675,"low":77.265,"close":77.445,"volume":0.07919999957084656},{"timestamp":1742394360000,"open":77.465,"high":77.475,"low":77.425,"close":77.455,"volume":0.052799999713897705},{"timestamp":1742394420000,"open":77.465,"high":77.515,"low":77.265,"close":77.275,"volume":0.13379999995231628},{"timestamp":1742394480000,"open":77.275,"high":77.475,"low":77.275,"close":77.345,"volume":0.13379999995231628},{"timestamp":1742394540000,"open":77.355,"high":77.355,"low":77.205,"close":77.265,"volume":0.08820000290870667},{"timestamp":1742394600000,"open":77.285,"high":77.325,"low":77.285,"close":77.325,"volume":0.093299999833107},{"timestamp":1742394660000,"open":77.445,"high":77.535,"low":77.445,"close":77.535,"volume":0.08910000324249268},{"timestamp":1742394720000,"open":77.555,"high":77.555,"low":77.235,"close":77.315,"volume":0.08009999990463257},{"timestamp":1742394780000,"open":77.335,"high":77.355,"low":77.335,"close":77.355,"volume":0.014100000262260437},{"timestamp":1742394840000,"open":77.475,"high":77.855,"low":77.415,"close":77.855,"volume":0.188400000333786},{"timestamp":1742394900000,"open":77.865,"high":77.925,"low":77.845,"close":77.865,"volume":0.13379999995231628},{"timestamp":1742394960000,"open":77.875,"high":77.875,"low":77.785,"close":77.865,"volume":0.06689999997615814},{"timestamp":1742395020000,"open":77.875,"high":77.895,"low":77.785,"close":77.865,"volume":0.08009999990463257},{"timestamp":1742395080000,"open":77.855,"high":77.865,"low":77.595,"close":77.625,"volume":0.17159999907016754},{"timestamp":1742395140000,"open":77.625,"high":77.695,"low":77.595,"close":77.695,"volume":0.08009999990463257},{"timestamp":1742395200000,"open":77.705,"high":77.715,"low":77.595,"close":77.595,"volume":0.06599999964237213},{"timestamp":1742395260000,"open":77.615,"high":77.695,"low":77.485,"close":77.695,"volume":0.13289999961853027},{"timestamp":1742395320000,"open":77.695,"high":77.975,"low":77.695,"close":77.975,"volume":0.1451999992132187},{"timestamp":1742395380000,"open":77.855,"high":77.865,"low":77.775,"close":77.775,"volume":0.21119999885559082},{"timestamp":1742395440000,"open":77.715,"high":77.715,"low":77.705,"close":77.705,"volume":0.052799999713897705},{"timestamp":1742395500000,"open":77.705,"high":77.705,"low":77.625,"close":77.645,"volume":0.17159999907016754},{"timestamp":1742395560000,"open":77.715,"high":77.715,"low":77.575,"close":77.615,"volume":0.1451999992132187},{"timestamp":1742395620000,"open":77.625,"high":77.745,"low":77.625,"close":77.695,"volume":0.2639999985694885},{"timestamp":1742395680000,"open":77.695,"high":77.695,"low":77.615,"close":77.625,"volume":0.17159999907016754},{"timestamp":1742395740000,"open":77.465,"high":77.535,"low":77.465,"close":77.535,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":77.545,"high":77.575,"low":77.545,"close":77.575,"volume":0.10559999942779541},{"timestamp":1742395860000,"open":77.575,"high":77.815,"low":77.515,"close":77.795,"volume":0.17249999940395355},{"timestamp":1742395920000,"open":77.775,"high":77.775,"low":77.385,"close":77.595,"volume":0.10559999942779541},{"timestamp":1742395980000,"open":77.615,"high":77.615,"low":77.615,"close":77.615,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":77.635,"high":77.695,"low":77.635,"close":77.695,"volume":0.05460000038146973},{"timestamp":1742396100000,"open":77.705,"high":77.785,"low":77.635,"close":77.725,"volume":0.053700000047683716},{"timestamp":1742396160000,"open":77.735,"high":77.875,"low":77.735,"close":77.875,"volume":0.06599999964237213},{"timestamp":1742396220000,"open":77.925,"high":77.955,"low":77.875,"close":77.885,"volume":0.13289999961853027},{"timestamp":1742396280000,"open":77.985,"high":78.015,"low":77.855,"close":77.855,"volume":0.03959999978542328},{"timestamp":1742396340000,"open":77.865,"high":77.985,"low":77.725,"close":77.985,"volume":0.1023000031709671},{"timestamp":1742396400000,"open":77.865,"high":78.265,"low":77.865,"close":78.175,"volume":0.11969999969005585},{"timestamp":1742396460000,"open":78.195,"high":78.245,"low":78.195,"close":78.245,"volume":0.07919999957084656},{"timestamp":1742396520000,"open":78.305,"high":78.315,"low":78.305,"close":78.315,"volume":0.014100000262260437},{"timestamp":1742396580000,"open":78.315,"high":78.335,"low":78.115,"close":78.115,"volume":0.09239999949932098},{"timestamp":1742396640000,"open":78.125,"high":78.155,"low":78.125,"close":78.155,"volume":0.027300000190734863},{"timestamp":1742396700000,"open":78.185,"high":78.205,"low":78.185,"close":78.205,"volume":0.07919999957084656},{"timestamp":1742396760000,"open":78.215,"high":78.425,"low":78.215,"close":78.425,"volume":0.094200000166893},{"timestamp":1742396820000,"open":78.435,"high":78.555,"low":78.385,"close":78.425,"volume":0.19380000233650208},{"timestamp":1742396880000,"open":78.425,"high":78.865,"low":78.315,"close":78.865,"volume":0.19470000267028809},{"timestamp":1742396940000,"open":78.865,"high":79.245,"low":78.865,"close":79.245,"volume":0.1979999989271164},{"timestamp":1742397000000,"open":79.345,"high":79.575,"low":79.175,"close":79.575,"volume":0.11969999969005585},{"timestamp":1742397060000,"open":79.495,"high":79.915,"low":79.185,"close":79.275,"volume":0.607200026512146},{"timestamp":1742397120000,"open":78.755,"high":79.475,"low":78.755,"close":79.205,"volume":0.37950000166893005},{"timestamp":1742397180000,"open":79.205,"high":79.205,"low":78.755,"close":79.045,"volume":0.3431999981403351},{"timestamp":1742397240000,"open":79.045,"high":79.115,"low":78.755,"close":79.005,"volume":0.3431999981403351},{"timestamp":1742397300000,"open":79.185,"high":79.185,"low":78.975,"close":78.995,"volume":0.10559999942779541},{"timestamp":1742397360000,"open":78.995,"high":79.035,"low":78.955,"close":78.985,"volume":0.08100000023841858},{"timestamp":1742397420000,"open":78.975,"high":79.035,"low":78.975,"close":79.035,"volume":0.026399999856948853},{"timestamp":1742397480000,"open":79.075,"high":79.075,"low":78.915,"close":78.915,"volume":0.06270000338554382},{"timestamp":1742397540000,"open":78.845,"high":78.845,"low":78.755,"close":78.755,"volume":0.13199999928474426},{"timestamp":1742397600000,"open":78.835,"high":78.885,"low":78.755,"close":78.755,"volume":0.2903999984264374},{"timestamp":1742397660000,"open":78.755,"high":78.805,"low":78.755,"close":78.805,"volume":0.08009999990463257},{"timestamp":1742397720000,"open":78.815,"high":78.855,"low":78.435,"close":78.585,"volume":0.27390000224113464},{"timestamp":1742397780000,"open":78.595,"high":78.615,"low":78.255,"close":78.605,"volume":0.24660000205039978},{"timestamp":1742397840000,"open":78.315,"high":78.755,"low":78.315,"close":78.735,"volume":0.17430000007152557},{"timestamp":1742397900000,"open":78.725,"high":78.725,"low":78.235,"close":78.585,"volume":0.10740000009536743},{"timestamp":1742397960000,"open":78.425,"high":78.625,"low":78.425,"close":78.625,"volume":0.1451999992132187},{"timestamp":1742398020000,"open":78.635,"high":78.685,"low":78.625,"close":78.685,"volume":0.1451999992132187},{"timestamp":1742398080000,"open":78.695,"high":78.885,"low":78.625,"close":78.735,"volume":0.23849999904632568},{"timestamp":1742398140000,"open":78.625,"high":78.645,"low":78.425,"close":78.505,"volume":0.14100000262260437},{"timestamp":1742398200000,"open":78.425,"high":78.535,"low":78.425,"close":78.535,"volume":0.06599999964237213},{"timestamp":1742398260000,"open":78.535,"high":78.545,"low":78.535,"close":78.545,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":78.155,"high":78.155,"low":77.855,"close":78.085,"volume":0.5289000272750854},{"timestamp":1742398380000,"open":78.095,"high":78.275,"low":78.095,"close":78.145,"volume":0.11969999969005585},{"timestamp":1742398440000,"open":78.155,"high":78.285,"low":78.155,"close":78.215,"volume":0.06599999964237213},{"timestamp":1742398560000,"open":78.285,"high":78.305,"low":78.285,"close":78.305,"volume":0.04050000011920929},{"timestamp":1742398620000,"open":78.305,"high":78.335,"low":78.305,"close":78.335,"volume":0.10649999976158142},{"timestamp":1742398680000,"open":78.345,"high":78.385,"low":78.295,"close":78.345,"volume":0.24120000004768372},{"timestamp":1742398740000,"open":78.175,"high":78.175,"low":77.865,"close":77.935,"volume":0.304500013589859},{"timestamp":1742398800000,"open":77.925,"high":77.945,"low":77.455,"close":77.615,"volume":0.08009999990463257},{"timestamp":1742398860000,"open":77.615,"high":77.655,"low":77.335,"close":77.635,"volume":0.10559999942779541},{"timestamp":1742398920000,"open":77.635,"high":78.355,"low":77.635,"close":77.965,"volume":0.22200000286102295},{"timestamp":1742398980000,"open":77.965,"high":78.045,"low":77.845,"close":77.995,"volume":0.1347000002861023},{"timestamp":1742399040000,"open":77.995,"high":77.995,"low":77.615,"close":77.855,"volume":0.1542000025510788},{"timestamp":1742399100000,"open":77.985,"high":78.405,"low":77.845,"close":78.405,"volume":0.12960000336170197},{"timestamp":1742399160000,"open":78.495,"high":78.685,"low":78.495,"close":78.685,"volume":0.052799999713897705},{"timestamp":1742399220000,"open":78.695,"high":78.705,"low":78.695,"close":78.705,"volume":0.06599999964237213},{"timestamp":1742399280000,"open":78.705,"high":78.815,"low":78.615,"close":78.615,"volume":0.16110000014305115},{"timestamp":1742399340000,"open":78.625,"high":78.685,"low":78.625,"close":78.685,"volume":0.052799999713897705},{"timestamp":1742399400000,"open":78.685,"high":78.685,"low":78.195,"close":78.525,"volume":0.07919999957084656},{"timestamp":1742399460000,"open":78.195,"high":78.675,"low":78.195,"close":78.675,"volume":0.07919999957084656},{"timestamp":1742399520000,"open":78.675,"high":78.675,"low":78.495,"close":78.525,"volume":0.052799999713897705},{"timestamp":1742399580000,"open":78.535,"high":78.535,"low":78.535,"close":78.535,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":78.585,"high":78.615,"low":78.585,"close":78.615,"volume":0.027300000190734863},{"timestamp":1742399700000,"open":78.615,"high":78.615,"low":78.385,"close":78.485,"volume":0.2079000025987625},{"timestamp":1742399760000,"open":78.385,"high":78.495,"low":78.335,"close":78.485,"volume":0.21209999918937683},{"timestamp":1742399820000,"open":78.485,"high":78.485,"low":78.195,"close":78.385,"volume":0.260699987411499},{"timestamp":1742399880000,"open":78.195,"high":78.485,"low":78.195,"close":78.415,"volume":0.15929999947547913},{"timestamp":1742399940000,"open":78.195,"high":78.465,"low":78.195,"close":78.405,"volume":0.11969999969005585},{"timestamp":1742400000000,"open":78.465,"high":78.485,"low":78.195,"close":78.405,"volume":0.09239999949932098},{"timestamp":1742400060000,"open":78.415,"high":78.415,"low":78.415,"close":78.415,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":78.585,"high":78.595,"low":78.585,"close":78.595,"volume":0.027300000190734863},{"timestamp":1742400240000,"open":78.605,"high":78.635,"low":78.495,"close":78.495,"volume":0.10649999976158142},{"timestamp":1742400300000,"open":78.495,"high":78.495,"low":78.495,"close":78.495,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":78.495,"high":78.495,"low":78.205,"close":78.205,"volume":0.17159999907016754},{"timestamp":1742400420000,"open":78.255,"high":78.385,"low":78.255,"close":78.385,"volume":0.027300000190734863},{"timestamp":1742400480000,"open":78.435,"high":78.565,"low":78.435,"close":78.435,"volume":0.08009999990463257},{"timestamp":1742400540000,"open":78.435,"high":78.435,"low":78.435,"close":78.435,"volume":0.03959999978542328},{"timestamp":1742400600000,"open":78.435,"high":78.435,"low":78.435,"close":78.435,"volume":0.026399999856948853},{"timestamp":1742400660000,"open":78.435,"high":78.625,"low":78.435,"close":78.625,"volume":0.03959999978542328},{"timestamp":1742400720000,"open":78.455,"high":78.915,"low":78.455,"close":78.885,"volume":0.07919999957084656},{"timestamp":1742400780000,"open":78.895,"high":79.005,"low":78.895,"close":79.005,"volume":0.07919999957084656},{"timestamp":1742400840000,"open":79.015,"high":79.055,"low":78.865,"close":78.865,"volume":0.1451999992132187},{"timestamp":1742400900000,"open":78.945,"high":78.955,"low":78.945,"close":78.945,"volume":0.03959999978542328},{"timestamp":1742400960000,"open":78.955,"high":79.145,"low":78.955,"close":79.135,"volume":0.11879999935626984},{"timestamp":1742401020000,"open":79.145,"high":79.155,"low":78.865,"close":78.875,"volume":0.07919999957084656},{"timestamp":1742401080000,"open":78.805,"high":78.875,"low":78.805,"close":78.875,"volume":0.014100000262260437},{"timestamp":1742401140000,"open":78.895,"high":78.895,"low":78.895,"close":78.895,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":78.875,"high":78.915,"low":78.865,"close":78.885,"volume":0.06599999964237213},{"timestamp":1742401260000,"open":78.885,"high":79.085,"low":78.885,"close":79.085,"volume":0.03959999978542328},{"timestamp":1742401320000,"open":79.105,"high":79.165,"low":79.105,"close":79.165,"volume":0.08009999990463257},{"timestamp":1742401380000,"open":79.055,"high":79.325,"low":79.055,"close":79.325,"volume":0.13289999961853027},{"timestamp":1742401440000,"open":79.345,"high":79.525,"low":79.345,"close":79.495,"volume":0.093299999833107},{"timestamp":1742401500000,"open":79.635,"high":79.655,"low":79.375,"close":79.655,"volume":0.22439999878406525},{"timestamp":1742401560000,"open":79.645,"high":79.655,"low":79.645,"close":79.655,"volume":0.09239999949932098},{"timestamp":1742401620000,"open":79.655,"high":79.655,"low":79.655,"close":79.655,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":79.645,"high":79.715,"low":79.635,"close":79.655,"volume":0.053700000047683716},{"timestamp":1742401800000,"open":79.665,"high":79.705,"low":79.585,"close":79.705,"volume":0.07500000298023224},{"timestamp":1742401860000,"open":79.705,"high":79.705,"low":79.555,"close":79.685,"volume":0.13199999928474426},{"timestamp":1742401920000,"open":79.685,"high":79.745,"low":79.685,"close":79.745,"volume":0.06689999997615814},{"timestamp":1742401980000,"open":79.705,"high":80.005,"low":79.705,"close":79.995,"volume":0.07919999957084656},{"timestamp":1742402100000,"open":80.065,"high":80.165,"low":79.905,"close":79.915,"volume":0.21119999885559082},{"timestamp":1742402160000,"open":79.915,"high":79.985,"low":79.915,"close":79.925,"volume":0.23849999904632568},{"timestamp":1742402220000,"open":79.925,"high":79.925,"low":79.715,"close":79.715,"volume":0.11879999935626984},{"timestamp":1742402280000,"open":79.585,"high":79.585,"low":79.585,"close":79.585,"volume":0.06599999964237213},{"timestamp":1742402340000,"open":79.725,"high":79.725,"low":79.585,"close":79.585,"volume":0.07919999957084656},{"timestamp":1742402400000,"open":79.585,"high":79.585,"low":79.515,"close":79.525,"volume":0.03959999978542328},{"timestamp":1742402460000,"open":79.525,"high":79.775,"low":79.525,"close":79.565,"volume":0.1451999992132187},{"timestamp":1742402520000,"open":79.575,"high":79.665,"low":79.575,"close":79.595,"volume":0.027300000190734863},{"timestamp":1742402580000,"open":79.615,"high":79.615,"low":79.605,"close":79.615,"volume":0.13199999928474426},{"timestamp":1742402640000,"open":79.615,"high":79.765,"low":79.595,"close":79.625,"volume":0.10649999976158142},{"timestamp":1742402700000,"open":79.625,"high":79.695,"low":79.605,"close":79.695,"volume":0.10559999942779541},{"timestamp":1742402760000,"open":79.695,"high":79.715,"low":79.685,"close":79.715,"volume":0.15839999914169312},{"timestamp":1742402820000,"open":79.715,"high":79.835,"low":79.695,"close":79.695,"volume":0.2508000135421753},{"timestamp":1742402880000,"open":79.715,"high":79.715,"low":79.715,"close":79.715,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":79.725,"high":79.725,"low":79.715,"close":79.715,"volume":0.014100000262260437},{"timestamp":1742403060000,"open":79.685,"high":79.715,"low":79.665,"close":79.715,"volume":0.094200000166893},{"timestamp":1742403120000,"open":79.725,"high":79.895,"low":79.715,"close":79.715,"volume":0.09239999949932098},{"timestamp":1742403180000,"open":79.735,"high":79.735,"low":79.665,"close":79.665,"volume":0.052799999713897705},{"timestamp":1742403240000,"open":79.675,"high":79.855,"low":79.675,"close":79.785,"volume":0.10649999976158142},{"timestamp":1742403300000,"open":79.555,"high":79.785,"low":79.555,"close":79.745,"volume":0.07919999957084656},{"timestamp":1742403360000,"open":79.825,"high":79.865,"low":79.805,"close":79.805,"volume":0.1979999989271164},{"timestamp":1742403420000,"open":79.555,"high":79.705,"low":79.555,"close":79.565,"volume":0.17159999907016754},{"timestamp":1742403480000,"open":79.765,"high":79.765,"low":79.665,"close":79.715,"volume":0.07919999957084656},{"timestamp":1742403540000,"open":79.785,"high":79.785,"low":79.665,"close":79.675,"volume":0.07919999957084656},{"timestamp":1742403600000,"open":79.675,"high":79.695,"low":79.675,"close":79.695,"volume":0.10559999942779541},{"timestamp":1742403720000,"open":79.705,"high":79.715,"low":79.705,"close":79.715,"volume":0.026399999856948853},{"timestamp":1742403780000,"open":79.725,"high":79.765,"low":79.725,"close":79.765,"volume":0.052799999713897705},{"timestamp":1742403840000,"open":79.775,"high":79.865,"low":79.775,"close":79.795,"volume":0.11969999969005585},{"timestamp":1742403900000,"open":79.845,"high":79.845,"low":79.675,"close":79.675,"volume":0.07919999957084656},{"timestamp":1742403960000,"open":79.595,"high":79.595,"low":79.455,"close":79.455,"volume":0.10140000283718109},{"timestamp":1742404020000,"open":79.485,"high":79.485,"low":79.485,"close":79.485,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":79.495,"high":79.505,"low":79.495,"close":79.505,"volume":0.06599999964237213},{"timestamp":1742404140000,"open":79.515,"high":79.735,"low":79.515,"close":79.735,"volume":0.052799999713897705},{"timestamp":1742404200000,"open":79.735,"high":79.735,"low":79.735,"close":79.735,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":79.695,"high":79.695,"low":79.695,"close":79.695,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":79.705,"high":79.705,"low":79.585,"close":79.645,"volume":0.13680000603199005},{"timestamp":1742404380000,"open":79.645,"high":79.645,"low":79.605,"close":79.605,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":79.735,"high":79.735,"low":79.605,"close":79.705,"volume":0.07919999957084656},{"timestamp":1742404500000,"open":79.595,"high":79.615,"low":79.595,"close":79.615,"volume":0.052799999713897705},{"timestamp":1742404560000,"open":79.615,"high":79.615,"low":79.615,"close":79.615,"volume":0.026399999856948853},{"timestamp":1742404620000,"open":79.625,"high":79.625,"low":79.475,"close":79.555,"volume":0.06599999964237213},{"timestamp":1742404680000,"open":79.555,"high":79.555,"low":79.555,"close":79.555,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":79.625,"high":79.625,"low":79.625,"close":79.625,"volume":0.013199999928474426},{"timestamp":1742404800000,"open":79.685,"high":79.775,"low":79.515,"close":79.555,"volume":0.13199999928474426},{"timestamp":1742404860000,"open":79.555,"high":79.555,"low":79.415,"close":79.425,"volume":0.06599999964237213},{"timestamp":1742404920000,"open":79.435,"high":79.445,"low":79.435,"close":79.445,"volume":0.07919999957084656},{"timestamp":1742404980000,"open":79.415,"high":79.415,"low":79.415,"close":79.415,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":79.415,"high":79.435,"low":79.415,"close":79.435,"volume":0.07919999957084656},{"timestamp":1742405100000,"open":79.455,"high":79.455,"low":79.455,"close":79.455,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":79.455,"high":79.455,"low":79.455,"close":79.455,"volume":0.03959999978542328},{"timestamp":1742405220000,"open":79.535,"high":79.535,"low":79.535,"close":79.535,"volume":0.0008999999845400453},{"timestamp":1742405280000,"open":79.465,"high":79.465,"low":79.465,"close":79.465,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":79.385,"high":79.415,"low":79.355,"close":79.415,"volume":0.03959999978542328},{"timestamp":1742405400000,"open":79.415,"high":79.415,"low":79.415,"close":79.415,"volume":0.013199999928474426},{"timestamp":1742405460000,"open":79.605,"high":79.605,"low":79.415,"close":79.415,"volume":0.09239999949932098},{"timestamp":1742405520000,"open":79.425,"high":79.425,"low":79.425,"close":79.425,"volume":0.0008999999845400453},{"timestamp":1742405580000,"open":79.425,"high":79.445,"low":79.425,"close":79.445,"volume":0.07919999957084656},{"timestamp":1742405640000,"open":79.455,"high":79.635,"low":79.455,"close":79.635,"volume":0.03959999978542328},{"timestamp":1742405700000,"open":79.635,"high":79.645,"low":79.635,"close":79.645,"volume":0.03959999978542328},{"timestamp":1742405760000,"open":79.655,"high":79.655,"low":79.645,"close":79.645,"volume":0.026399999856948853},{"timestamp":1742405820000,"open":79.655,"high":79.685,"low":79.655,"close":79.685,"volume":0.026399999856948853},{"timestamp":1742405880000,"open":79.695,"high":79.885,"low":79.695,"close":79.805,"volume":0.11879999935626984},{"timestamp":1742405940000,"open":79.795,"high":79.815,"low":79.795,"close":79.815,"volume":0.11879999935626984},{"timestamp":1742406000000,"open":79.815,"high":79.815,"low":79.815,"close":79.815,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":79.825,"high":79.825,"low":79.825,"close":79.825,"volume":0.026399999856948853},{"timestamp":1742406120000,"open":79.785,"high":79.925,"low":79.785,"close":79.885,"volume":0.1988999992609024},{"timestamp":1742406180000,"open":79.925,"high":79.925,"low":79.925,"close":79.925,"volume":0.052799999713897705},{"timestamp":1742406240000,"open":79.925,"high":79.935,"low":79.925,"close":79.925,"volume":0.052799999713897705},{"timestamp":1742406300000,"open":79.915,"high":79.915,"low":79.835,"close":79.855,"volume":0.08009999990463257},{"timestamp":1742406360000,"open":79.855,"high":79.855,"low":79.855,"close":79.855,"volume":0.013199999928474426},{"timestamp":1742406420000,"open":79.825,"high":79.855,"low":79.745,"close":79.745,"volume":0.10559999942779541},{"timestamp":1742406480000,"open":79.745,"high":79.745,"low":79.705,"close":79.735,"volume":0.13199999928474426},{"timestamp":1742406540000,"open":79.735,"high":79.895,"low":79.695,"close":79.725,"volume":0.17159999907016754},{"timestamp":1742406600000,"open":79.725,"high":79.725,"low":79.725,"close":79.725,"volume":0.11879999935626984},{"timestamp":1742406660000,"open":79.725,"high":79.985,"low":79.725,"close":79.985,"volume":0.09239999949932098},{"timestamp":1742406720000,"open":79.985,"high":79.995,"low":79.985,"close":79.995,"volume":0.03959999978542328},{"timestamp":1742406780000,"open":80.005,"high":80.105,"low":80.005,"close":80.105,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":80.005,"high":80.005,"low":79.835,"close":79.905,"volume":0.08820000290870667},{"timestamp":1742406900000,"open":79.915,"high":80.125,"low":79.915,"close":80.085,"volume":0.07919999957084656},{"timestamp":1742406960000,"open":80.095,"high":80.435,"low":80.085,"close":80.435,"volume":0.31769999861717224},{"timestamp":1742407020000,"open":80.445,"high":80.465,"low":80.445,"close":80.465,"volume":0.11879999935626984},{"timestamp":1742407080000,"open":80.465,"high":80.525,"low":80.225,"close":80.285,"volume":0.1460999995470047},{"timestamp":1742407140000,"open":80.295,"high":80.355,"low":80.285,"close":80.355,"volume":0.06599999964237213},{"timestamp":1742407200000,"open":79.855,"high":80.325,"low":79.765,"close":80.135,"volume":0.1242000013589859},{"timestamp":1742407260000,"open":80.215,"high":80.375,"low":80.215,"close":80.375,"volume":0.0027000000700354576},{"timestamp":1742407320000,"open":80.225,"high":80.585,"low":80.225,"close":80.375,"volume":0.08009999990463257},{"timestamp":1742407380000,"open":80.395,"high":80.675,"low":80.395,"close":80.675,"volume":0.0414000004529953},{"timestamp":1742407440000,"open":80.735,"high":80.735,"low":80.425,"close":80.425,"volume":0.06599999964237213},{"timestamp":1742407500000,"open":80.425,"high":80.485,"low":80.405,"close":80.405,"volume":0.1023000031709671},{"timestamp":1742407560000,"open":80.405,"high":80.405,"low":80.025,"close":80.235,"volume":0.093299999833107},{"timestamp":1742407620000,"open":80.235,"high":80.235,"low":80.025,"close":80.025,"volume":0.07079999893903732},{"timestamp":1742407680000,"open":80.025,"high":80.115,"low":79.435,"close":79.435,"volume":0.27810001373291016},{"timestamp":1742407740000,"open":79.605,"high":79.685,"low":79.605,"close":79.685,"volume":0.052799999713897705},{"timestamp":1742407800000,"open":79.555,"high":79.875,"low":79.555,"close":79.875,"volume":0.07919999957084656},{"timestamp":1742407860000,"open":79.835,"high":79.835,"low":79.835,"close":79.835,"volume":0.03959999978542328},{"timestamp":1742407920000,"open":79.855,"high":79.885,"low":79.855,"close":79.885,"volume":0.06599999964237213},{"timestamp":1742407980000,"open":79.965,"high":79.985,"low":79.965,"close":79.985,"volume":0.026399999856948853},{"timestamp":1742408040000,"open":80.025,"high":80.025,"low":80.005,"close":80.005,"volume":0.03959999978542328},{"timestamp":1742408100000,"open":80.005,"high":80.135,"low":79.985,"close":80.125,"volume":0.08910000324249268},{"timestamp":1742408160000,"open":80.165,"high":80.175,"low":80.165,"close":80.175,"volume":0.0017999999690800905},{"timestamp":1742408220000,"open":80.175,"high":80.295,"low":80.175,"close":80.295,"volume":0.052799999713897705},{"timestamp":1742408280000,"open":80.185,"high":80.205,"low":80.185,"close":80.205,"volume":0.07919999957084656},{"timestamp":1742408340000,"open":80.225,"high":80.225,"low":80.225,"close":80.225,"volume":0.026399999856948853},{"timestamp":1742408400000,"open":80.235,"high":80.375,"low":79.985,"close":80.055,"volume":0.3075000047683716},{"timestamp":1742408460000,"open":80.055,"high":80.055,"low":80.035,"close":80.055,"volume":0.04050000011920929},{"timestamp":1742408520000,"open":80.065,"high":80.065,"low":80.065,"close":80.065,"volume":0.026399999856948853},{"timestamp":1742408580000,"open":80.075,"high":80.085,"low":80.055,"close":80.075,"volume":0.1542000025510788},{"timestamp":1742408640000,"open":80.085,"high":80.085,"low":80.085,"close":80.085,"volume":0.026399999856948853},{"timestamp":1742408700000,"open":80.075,"high":80.075,"low":80.055,"close":80.055,"volume":0.06599999964237213},{"timestamp":1742408760000,"open":80.045,"high":80.045,"low":79.875,"close":79.875,"volume":0.15929999947547913},{"timestamp":1742408820000,"open":79.895,"high":79.895,"low":79.785,"close":79.835,"volume":0.027300000190734863},{"timestamp":1742408880000,"open":79.845,"high":79.875,"low":79.845,"close":79.875,"volume":0.027300000190734863},{"timestamp":1742408940000,"open":79.855,"high":79.865,"low":79.755,"close":79.865,"volume":0.17159999907016754},{"timestamp":1742409000000,"open":79.825,"high":79.985,"low":79.825,"close":79.985,"volume":0.06689999997615814},{"timestamp":1742409060000,"open":79.985,"high":80.035,"low":79.985,"close":80.035,"volume":0.053700000047683716},{"timestamp":1742409120000,"open":80.035,"high":80.125,"low":80.035,"close":80.125,"volume":0.05460000038146973},{"timestamp":1742409180000,"open":80.125,"high":80.125,"low":80.085,"close":80.085,"volume":0.12540000677108765},{"timestamp":1742409240000,"open":80.085,"high":80.095,"low":79.945,"close":79.945,"volume":0.13289999961853027},{"timestamp":1742409300000,"open":79.945,"high":79.955,"low":79.945,"close":79.955,"volume":0.026399999856948853},{"timestamp":1742409360000,"open":79.955,"high":80.045,"low":79.955,"close":79.995,"volume":0.11640000343322754},{"timestamp":1742409420000,"open":79.995,"high":79.995,"low":79.905,"close":79.975,"volume":0.1023000031709671},{"timestamp":1742409480000,"open":79.985,"high":80.015,"low":79.985,"close":80.015,"volume":0.027300000190734863},{"timestamp":1742409540000,"open":80.025,"high":80.035,"low":79.975,"close":80.005,"volume":0.0989999994635582},{"timestamp":1742409600000,"open":80.015,"high":80.015,"low":79.995,"close":79.995,"volume":0.053700000047683716},{"timestamp":1742409660000,"open":80.005,"high":80.165,"low":80.005,"close":80.165,"volume":0.053700000047683716},{"timestamp":1742409720000,"open":80.165,"high":80.225,"low":80.165,"close":80.225,"volume":0.08009999990463257},{"timestamp":1742409780000,"open":80.245,"high":80.275,"low":80.205,"close":80.225,"volume":0.5388000011444092},{"timestamp":1742409840000,"open":80.225,"high":80.425,"low":80.185,"close":80.205,"volume":0.4887000024318695},{"timestamp":1742409900000,"open":80.205,"high":80.285,"low":80.205,"close":80.285,"volume":0.09239999949932098},{"timestamp":1742409960000,"open":80.285,"high":80.285,"low":80.035,"close":80.125,"volume":0.14100000262260437},{"timestamp":1742410020000,"open":80.135,"high":80.145,"low":80.135,"close":80.145,"volume":0.03959999978542328},{"timestamp":1742410080000,"open":80.155,"high":80.275,"low":80.155,"close":80.265,"volume":0.014999999664723873},{"timestamp":1742410140000,"open":80.265,"high":80.385,"low":80.265,"close":80.355,"volume":0.17339999973773956},{"timestamp":1742410200000,"open":80.355,"high":80.355,"low":80.095,"close":80.135,"volume":0.3587999939918518},{"timestamp":1742410260000,"open":80.045,"high":80.045,"low":80.035,"close":80.035,"volume":0.07919999957084656},{"timestamp":1742410320000,"open":80.035,"high":80.125,"low":80.035,"close":80.095,"volume":0.06689999997615814},{"timestamp":1742410380000,"open":80.095,"high":80.205,"low":80.095,"close":80.205,"volume":0.12060000002384186},{"timestamp":1742410440000,"open":80.205,"high":80.205,"low":80.205,"close":80.205,"volume":0.17159999907016754},{"timestamp":1742410500000,"open":80.205,"high":80.215,"low":80.205,"close":80.215,"volume":0.06599999964237213},{"timestamp":1742410560000,"open":80.315,"high":80.435,"low":80.195,"close":80.195,"volume":0.23280000686645508},{"timestamp":1742410620000,"open":80.195,"high":80.205,"low":80.145,"close":80.195,"volume":0.1460999995470047},{"timestamp":1742410680000,"open":80.165,"high":80.165,"low":80.055,"close":80.095,"volume":0.04859999939799309},{"timestamp":1742410740000,"open":80.075,"high":80.185,"low":79.985,"close":80.185,"volume":0.2639999985694885},{"timestamp":1742410800000,"open":80.145,"high":80.265,"low":80.145,"close":80.265,"volume":0.06780000030994415},{"timestamp":1742410860000,"open":80.275,"high":80.425,"low":80.155,"close":80.305,"volume":0.26669999957084656},{"timestamp":1742410920000,"open":80.325,"high":80.325,"low":80.025,"close":80.135,"volume":0.18629999458789825},{"timestamp":1742410980000,"open":80.115,"high":80.325,"low":80.115,"close":80.325,"volume":0.18569999933242798},{"timestamp":1742411040000,"open":80.365,"high":80.425,"low":80.365,"close":80.375,"volume":0.2003999948501587},{"timestamp":1742411100000,"open":80.375,"high":80.385,"low":80.295,"close":80.335,"volume":0.22200000286102295},{"timestamp":1742411160000,"open":80.335,"high":80.335,"low":80.115,"close":80.115,"volume":0.3084000051021576},{"timestamp":1742411220000,"open":80.115,"high":80.115,"low":80.025,"close":80.045,"volume":0.093299999833107},{"timestamp":1742411280000,"open":80.175,"high":80.175,"low":80.065,"close":80.065,"volume":0.053700000047683716},{"timestamp":1742411340000,"open":80.065,"high":80.085,"low":80.005,"close":80.005,"volume":0.07919999957084656},{"timestamp":1742411400000,"open":79.985,"high":79.985,"low":79.685,"close":79.765,"volume":0.19859999418258667},{"timestamp":1742411460000,"open":79.765,"high":79.775,"low":79.655,"close":79.705,"volume":0.053700000047683716},{"timestamp":1742411520000,"open":79.705,"high":79.705,"low":79.505,"close":79.565,"volume":0.12120000272989273},{"timestamp":1742411580000,"open":79.545,"high":79.545,"low":79.365,"close":79.395,"volume":0.17159999907016754},{"timestamp":1742411640000,"open":79.395,"high":79.405,"low":79.395,"close":79.405,"volume":0.026399999856948853},{"timestamp":1742411700000,"open":79.365,"high":79.495,"low":79.365,"close":79.475,"volume":0.12060000002384186},{"timestamp":1742411760000,"open":79.475,"high":79.525,"low":79.365,"close":79.425,"volume":0.21690000593662262},{"timestamp":1742411820000,"open":79.425,"high":79.425,"low":78.985,"close":79.185,"volume":0.12449999898672104},{"timestamp":1742411880000,"open":79.195,"high":79.195,"low":79.135,"close":79.135,"volume":0.03959999978542328},{"timestamp":1742411940000,"open":79.145,"high":79.195,"low":79.145,"close":79.195,"volume":0.04230000078678131},{"timestamp":1742412000000,"open":79.315,"high":79.475,"low":79.315,"close":79.405,"volume":0.20069999992847443},{"timestamp":1742412060000,"open":79.415,"high":79.425,"low":79.325,"close":79.345,"volume":0.11879999935626984},{"timestamp":1742412120000,"open":79.445,"high":79.635,"low":79.445,"close":79.595,"volume":0.10559999942779541},{"timestamp":1742412180000,"open":79.615,"high":79.615,"low":79.465,"close":79.495,"volume":0.06599999964237213},{"timestamp":1742412240000,"open":79.565,"high":79.615,"low":79.565,"close":79.585,"volume":0.10649999976158142},{"timestamp":1742412300000,"open":79.585,"high":79.625,"low":79.325,"close":79.325,"volume":0.17820000648498535},{"timestamp":1742412360000,"open":79.325,"high":79.325,"low":79.165,"close":79.185,"volume":0.12870000302791595},{"timestamp":1742412420000,"open":79.265,"high":79.265,"low":79.185,"close":79.185,"volume":0.061799999326467514},{"timestamp":1742412480000,"open":79.165,"high":79.345,"low":78.985,"close":79.195,"volume":0.18629999458789825},{"timestamp":1742412540000,"open":79.195,"high":79.195,"low":79.195,"close":79.195,"volume":0.06599999964237213},{"timestamp":1742412600000,"open":79.477,"high":79.485,"low":79.195,"close":79.295,"volume":0.094200000166893},{"timestamp":1742412660000,"open":79.425,"high":79.445,"low":79.335,"close":79.335,"volume":0.053700000047683716},{"timestamp":1742412720000,"open":79.335,"high":79.335,"low":79.275,"close":79.275,"volume":0.08820000290870667},{"timestamp":1742412780000,"open":79.402,"high":79.405,"low":79.195,"close":79.195,"volume":0.16110000014305115},{"timestamp":1742412840000,"open":79.235,"high":79.285,"low":79.195,"close":79.195,"volume":0.06599999964237213},{"timestamp":1742412900000,"open":79.195,"high":79.365,"low":79.195,"close":79.275,"volume":0.08669999986886978},{"timestamp":1742412960000,"open":79.065,"high":79.135,"low":79.065,"close":79.065,"volume":0.08009999990463257},{"timestamp":1742413020000,"open":79.125,"high":79.255,"low":79.095,"close":79.205,"volume":0.053700000047683716},{"timestamp":1742413080000,"open":79.235,"high":79.275,"low":79.235,"close":79.235,"volume":0.061799999326467514},{"timestamp":1742413140000,"open":79.235,"high":79.235,"low":78.985,"close":78.985,"volume":0.13860000669956207},{"timestamp":1742413200000,"open":78.965,"high":78.985,"low":78.885,"close":78.885,"volume":0.2484000027179718},{"timestamp":1742413260000,"open":78.885,"high":78.975,"low":78.845,"close":78.955,"volume":0.14970000088214874},{"timestamp":1742413320000,"open":78.945,"high":78.965,"low":78.825,"close":78.845,"volume":0.1551000028848648},{"timestamp":1742413380000,"open":78.855,"high":79.005,"low":78.845,"close":78.945,"volume":0.4514999985694885},{"timestamp":1742413440000,"open":78.995,"high":79.015,"low":78.825,"close":79.015,"volume":0.1347000002861023},{"timestamp":1742413500000,"open":78.975,"high":79.125,"low":78.955,"close":79.045,"volume":0.10920000076293945},{"timestamp":1742413560000,"open":79.045,"high":79.045,"low":78.975,"close":78.975,"volume":0.12960000336170197},{"timestamp":1742413620000,"open":78.955,"high":78.995,"low":78.905,"close":78.905,"volume":0.19470000267028809},{"timestamp":1742413680000,"open":78.905,"high":78.975,"low":78.805,"close":78.885,"volume":0.2603999972343445},{"timestamp":1742413740000,"open":78.885,"high":79.005,"low":78.885,"close":78.945,"volume":0.07919999957084656},{"timestamp":1742413800000,"open":78.945,"high":79.085,"low":78.945,"close":79.015,"volume":0.13680000603199005},{"timestamp":1742413860000,"open":79.045,"high":79.205,"low":79.015,"close":79.205,"volume":0.32820001244544983},{"timestamp":1742413920000,"open":79.205,"high":79.595,"low":79.185,"close":79.595,"volume":0.3384000062942505},{"timestamp":1742413980000,"open":79.615,"high":79.825,"low":79.595,"close":79.685,"volume":0.4625999927520752},{"timestamp":1742414040000,"open":79.705,"high":79.825,"low":79.535,"close":79.825,"volume":0.2298000007867813},{"timestamp":1742414100000,"open":79.955,"high":80.105,"low":79.745,"close":79.775,"volume":0.5042999982833862},{"timestamp":1742414160000,"open":79.775,"high":79.775,"low":79.175,"close":79.545,"volume":0.15360000729560852},{"timestamp":1742414220000,"open":79.545,"high":79.675,"low":79.515,"close":79.675,"volume":0.43529999256134033},{"timestamp":1742414280000,"open":79.685,"high":79.925,"low":79.685,"close":79.925,"volume":0.3107999861240387},{"timestamp":1742414340000,"open":79.925,"high":79.935,"low":79.655,"close":79.895,"volume":0.5253000259399414}]