[{"timestamp":1742391000000,"open":79.547,"high":79.627,"low":79.496,"close":79.506,"volume":9.786299705505371},{"timestamp":1742391060000,"open":79.496,"high":79.516,"low":79.336,"close":79.407,"volume":10.357199668884277},{"timestamp":1742391120000,"open":79.406,"high":79.557,"low":79.396,"close":79.557,"volume":7.656300067901611},{"timestamp":1742391180000,"open":79.547,"high":79.697,"low":79.546,"close":79.687,"volume":10.390800476074219},{"timestamp":1742391240000,"open":79.686,"high":79.697,"low":79.646,"close":79.686,"volume":8.490900039672852},{"timestamp":1742391300000,"open":79.696,"high":79.707,"low":79.626,"close":79.707,"volume":15.040800094604492},{"timestamp":1742391360000,"open":79.707,"high":79.727,"low":79.596,"close":79.597,"volume":20.173500061035156},{"timestamp":1742391420000,"open":79.596,"high":79.596,"low":79.476,"close":79.546,"volume":18.133499145507812},{"timestamp":1742391480000,"open":79.536,"high":79.577,"low":79.517,"close":79.577,"volume":15.81719970703125},{"timestamp":1742391540000,"open":79.566,"high":79.636,"low":79.566,"close":79.627,"volume":10.988100051879883},{"timestamp":1742391600000,"open":79.626,"high":79.647,"low":79.597,"close":79.626,"volume":13.965299606323242},{"timestamp":1742391660000,"open":79.616,"high":79.646,"low":79.616,"close":79.617,"volume":14.169899940490723},{"timestamp":1742391720000,"open":79.617,"high":79.636,"low":79.576,"close":79.596,"volume":8.918100357055664},{"timestamp":1742391780000,"open":79.597,"high":79.627,"low":79.566,"close":79.627,"volume":10.83810043334961},{"timestamp":1742391840000,"open":79.617,"high":79.627,"low":79.536,"close":79.536,"volume":10.1427001953125},{"timestamp":1742391900000,"open":79.537,"high":79.567,"low":79.506,"close":79.507,"volume":13.154399871826172},{"timestamp":1742391960000,"open":79.507,"high":79.527,"low":79.486,"close":79.516,"volume":13.208100318908691},{"timestamp":1742392020000,"open":79.527,"high":79.567,"low":79.516,"close":79.536,"volume":16.87350082397461},{"timestamp":1742392080000,"open":79.536,"high":79.557,"low":79.496,"close":79.506,"volume":12.218099594116211},{"timestamp":1742392140000,"open":79.506,"high":79.507,"low":79.436,"close":79.456,"volume":12.578100204467773},{"timestamp":1742392200000,"open":79.457,"high":79.557,"low":79.426,"close":79.546,"volume":12.161700248718262},{"timestamp":1742392260000,"open":79.556,"high":79.567,"low":79.507,"close":79.527,"volume":8.944499969482422},{"timestamp":1742392320000,"open":79.517,"high":79.527,"low":79.456,"close":79.486,"volume":8.321700096130371},{"timestamp":1742392380000,"open":79.477,"high":79.507,"low":79.476,"close":79.487,"volume":9.244500160217285},{"timestamp":1742392440000,"open":79.487,"high":79.537,"low":79.476,"close":79.506,"volume":9.250800132751465},{"timestamp":1742392500000,"open":79.506,"high":79.596,"low":79.496,"close":79.586,"volume":13.536299705505371},{"timestamp":1742392560000,"open":79.586,"high":79.597,"low":79.546,"close":79.567,"volume":10.80270004272461},{"timestamp":1742392620000,"open":79.557,"high":79.567,"low":79.516,"close":79.527,"volume":7.984499931335449},{"timestamp":1742392680000,"open":79.527,"high":79.536,"low":79.506,"close":79.517,"volume":5.287199974060059},{"timestamp":1742392740000,"open":79.516,"high":79.526,"low":79.486,"close":79.497,"volume":4.651800155639648},{"timestamp":1742392800000,"open":79.496,"high":79.517,"low":79.466,"close":79.506,"volume":12.964500427246094},{"timestamp":1742392860000,"open":79.507,"high":79.507,"low":79.466,"close":79.496,"volume":6.422699928283691},{"timestamp":1742392920000,"open":79.507,"high":79.517,"low":79.486,"close":79.487,"volume":9.582599639892578},{"timestamp":1742392980000,"open":79.487,"high":79.496,"low":79.466,"close":79.486,"volume":7.143599987030029},{"timestamp":1742393040000,"open":79.486,"high":79.507,"low":79.446,"close":79.457,"volume":8.673600196838379},{"timestamp":1742393100000,"open":79.457,"high":79.527,"low":79.456,"close":79.506,"volume":7.80810022354126},{"timestamp":1742393160000,"open":79.506,"high":79.507,"low":79.477,"close":79.486,"volume":7.416299819946289},{"timestamp":1742393220000,"open":79.486,"high":79.487,"low":79.426,"close":79.427,"volume":6.631800174713135},{"timestamp":1742393280000,"open":79.416,"high":79.437,"low":79.406,"close":79.417,"volume":8.162699699401855},{"timestamp":1742393340000,"open":79.427,"high":79.517,"low":79.426,"close":79.506,"volume":5.734499931335449},{"timestamp":1742393400000,"open":79.517,"high":79.527,"low":79.486,"close":79.506,"volume":5.673600196838379},{"timestamp":1742393460000,"open":79.507,"high":79.537,"low":79.506,"close":79.517,"volume":5.252699851989746},{"timestamp":1742393520000,"open":79.527,"high":79.537,"low":79.496,"close":79.507,"volume":4.741799831390381},{"timestamp":1742393580000,"open":79.506,"high":79.527,"low":79.496,"close":79.516,"volume":5.2245001792907715},{"timestamp":1742393640000,"open":79.517,"high":79.546,"low":79.506,"close":79.536,"volume":6.00629997253418},{"timestamp":1742393700000,"open":79.536,"high":79.547,"low":79.526,"close":79.526,"volume":4.950900077819824},{"timestamp":1742393760000,"open":79.507,"high":79.537,"low":79.487,"close":79.506,"volume":6.697199821472168},{"timestamp":1742393820000,"open":79.517,"high":79.527,"low":79.486,"close":79.526,"volume":5.82450008392334},{"timestamp":1742393880000,"open":79.517,"high":79.537,"low":79.496,"close":79.507,"volume":4.1427001953125},{"timestamp":1742393940000,"open":79.517,"high":79.547,"low":79.506,"close":79.547,"volume":4.054500102996826},{"timestamp":1742394000000,"open":79.557,"high":79.567,"low":79.506,"close":79.536,"volume":5.2845001220703125},{"timestamp":1742394060000,"open":79.547,"high":79.557,"low":79.536,"close":79.546,"volume":5.282700061798096},{"timestamp":1742394120000,"open":79.547,"high":79.547,"low":79.526,"close":79.537,"volume":5.973599910736084},{"timestamp":1742394180000,"open":79.537,"high":79.566,"low":79.526,"close":79.536,"volume":3.2126998901367188},{"timestamp":1742394240000,"open":79.537,"high":79.577,"low":79.537,"close":79.566,"volume":5.401800155639648},{"timestamp":1742394300000,"open":79.566,"high":79.596,"low":79.566,"close":79.566,"volume":3.33270001411438},{"timestamp":1742394360000,"open":79.576,"high":79.617,"low":79.576,"close":79.607,"volume":7.563600063323975},{"timestamp":1742394420000,"open":79.597,"high":79.617,"low":79.596,"close":79.617,"volume":5.886300086975098},{"timestamp":1742394480000,"open":79.607,"high":79.617,"low":79.596,"close":79.617,"volume":5.371799945831299},{"timestamp":1742394540000,"open":79.606,"high":79.627,"low":79.606,"close":79.617,"volume":3.7218000888824463},{"timestamp":1742394600000,"open":79.606,"high":79.616,"low":79.567,"close":79.576,"volume":1.891800045967102},{"timestamp":1742394660000,"open":79.577,"high":79.587,"low":79.546,"close":79.557,"volume":6.183599948883057},{"timestamp":1742394720000,"open":79.546,"high":79.557,"low":79.526,"close":79.546,"volume":5.017199993133545},{"timestamp":1742394780000,"open":79.537,"high":79.547,"low":79.516,"close":79.536,"volume":5.223599910736084},{"timestamp":1742394840000,"open":79.526,"high":79.537,"low":79.516,"close":79.527,"volume":3.0927000045776367},{"timestamp":1742394900000,"open":79.536,"high":79.567,"low":79.536,"close":79.547,"volume":5.103600025177002},{"timestamp":1742394960000,"open":79.546,"high":79.567,"low":79.536,"close":79.536,"volume":2.8817999362945557},{"timestamp":1742395020000,"open":79.546,"high":79.546,"low":79.506,"close":79.516,"volume":3.301800012588501},{"timestamp":1742395080000,"open":79.507,"high":79.527,"low":79.506,"close":79.527,"volume":4.567200183868408},{"timestamp":1742395140000,"open":79.527,"high":79.537,"low":79.506,"close":79.517,"volume":4.0817999839782715},{"timestamp":1742395200000,"open":79.516,"high":79.537,"low":79.516,"close":79.527,"volume":1.6827000379562378},{"timestamp":1742395260000,"open":79.516,"high":79.527,"low":79.506,"close":79.507,"volume":3.8417999744415283},{"timestamp":1742395320000,"open":79.516,"high":79.527,"low":79.506,"close":79.506,"volume":3.184499979019165},{"timestamp":1742395380000,"open":79.516,"high":79.537,"low":79.516,"close":79.517,"volume":4.982699871063232},{"timestamp":1742395440000,"open":79.527,"high":79.537,"low":79.516,"close":79.536,"volume":2.012700080871582},{"timestamp":1742395500000,"open":79.547,"high":79.566,"low":79.536,"close":79.536,"volume":2.7609000205993652},{"timestamp":1742395560000,"open":79.536,"high":79.547,"low":79.516,"close":79.516,"volume":2.611799955368042},{"timestamp":1742395620000,"open":79.526,"high":79.527,"low":79.507,"close":79.507,"volume":1.4108999967575073},{"timestamp":1742395680000,"open":79.516,"high":79.527,"low":79.506,"close":79.506,"volume":2.3726999759674072},{"timestamp":1742395740000,"open":79.507,"high":79.516,"low":79.486,"close":79.496,"volume":2.6126999855041504},{"timestamp":1742395800000,"open":79.507,"high":79.507,"low":79.446,"close":79.447,"volume":3.8708999156951904},{"timestamp":1742395860000,"open":79.457,"high":79.487,"low":79.456,"close":79.476,"volume":3.121799945831299},{"timestamp":1742395920000,"open":79.486,"high":79.496,"low":79.476,"close":79.487,"volume":2.012700080871582},{"timestamp":1742395980000,"open":79.476,"high":79.487,"low":79.476,"close":79.477,"volume":0.8126999735832214},{"timestamp":1742396040000,"open":79.466,"high":79.466,"low":79.436,"close":79.436,"volume":2.3726999759674072},{"timestamp":1742396100000,"open":79.437,"high":79.437,"low":79.416,"close":79.426,"volume":2.611799955368042},{"timestamp":1742396160000,"open":79.436,"high":79.456,"low":79.426,"close":79.456,"volume":1.5608999729156494},{"timestamp":1742396220000,"open":79.467,"high":79.467,"low":79.446,"close":79.466,"volume":3.1226999759674072},{"timestamp":1742396280000,"open":79.457,"high":79.466,"low":79.446,"close":79.446,"volume":0.570900022983551},{"timestamp":1742396340000,"open":79.436,"high":79.447,"low":79.427,"close":79.447,"volume":0.9318000078201294},{"timestamp":1742396400000,"open":79.446,"high":79.447,"low":79.406,"close":79.426,"volume":5.43720006942749},{"timestamp":1742396460000,"open":79.416,"high":79.457,"low":79.416,"close":79.457,"volume":1.4417999982833862},{"timestamp":1742396520000,"open":79.457,"high":79.477,"low":79.456,"close":79.477,"volume":3.723599910736084},{"timestamp":1742396580000,"open":79.466,"high":79.467,"low":79.446,"close":79.457,"volume":1.9817999601364136},{"timestamp":1742396640000,"open":79.447,"high":79.457,"low":79.436,"close":79.457,"volume":3.5762999057769775},{"timestamp":1742396700000,"open":79.447,"high":79.457,"low":79.426,"close":79.426,"volume":4.980899810791016},{"timestamp":1742396760000,"open":79.426,"high":79.427,"low":79.406,"close":79.406,"volume":3.960900068283081},{"timestamp":1742396820000,"open":79.396,"high":79.397,"low":79.376,"close":79.396,"volume":2.7636001110076904},{"timestamp":1742396880000,"open":79.406,"high":79.407,"low":79.386,"close":79.386,"volume":3.210900068283081},{"timestamp":1742396940000,"open":79.386,"high":79.387,"low":79.376,"close":79.387,"volume":2.7327001094818115},{"timestamp":1742397000000,"open":79.377,"high":79.397,"low":79.377,"close":79.396,"volume":1.4427000284194946},{"timestamp":1742397060000,"open":79.397,"high":79.397,"low":79.367,"close":79.377,"volume":2.101799964904785},{"timestamp":1742397120000,"open":79.367,"high":79.377,"low":79.346,"close":79.356,"volume":1.0499999523162842},{"timestamp":1742397180000,"open":79.347,"high":79.357,"low":79.336,"close":79.357,"volume":1.2908999919891357},{"timestamp":1742397240000,"open":79.366,"high":79.377,"low":79.356,"close":79.367,"volume":1.5608999729156494},{"timestamp":1742397300000,"open":79.377,"high":79.397,"low":79.366,"close":79.386,"volume":3.3608999252319336},{"timestamp":1742397360000,"open":79.397,"high":79.407,"low":79.386,"close":79.387,"volume":1.649999976158142},{"timestamp":1742397420000,"open":79.386,"high":79.386,"low":79.346,"close":79.347,"volume":4.893599987030029},{"timestamp":1742397480000,"open":79.346,"high":79.346,"low":79.306,"close":79.317,"volume":3.8427000045776367},{"timestamp":1742397540000,"open":79.326,"high":79.327,"low":79.316,"close":79.327,"volume":1.4427000284194946},{"timestamp":1742397600000,"open":79.336,"high":79.337,"low":79.307,"close":79.317,"volume":1.4118000268936157},{"timestamp":1742397660000,"open":79.326,"high":79.337,"low":79.316,"close":79.326,"volume":2.2827000617980957},{"timestamp":1742397720000,"open":79.326,"high":79.347,"low":79.326,"close":79.336,"volume":3.002700090408325},{"timestamp":1742397780000,"open":79.346,"high":79.347,"low":79.337,"close":79.347,"volume":1.559999942779541},{"timestamp":1742397840000,"open":79.336,"high":79.367,"low":79.326,"close":79.347,"volume":2.041800022125244},{"timestamp":1742397900000,"open":79.346,"high":79.357,"low":79.336,"close":79.357,"volume":1.9218000173568726},{"timestamp":1742397960000,"open":79.366,"high":79.397,"low":79.366,"close":79.386,"volume":4.410900115966797},{"timestamp":1742398020000,"open":79.377,"high":79.377,"low":79.326,"close":79.327,"volume":1.7999999523162842},{"timestamp":1742398080000,"open":79.326,"high":79.357,"low":79.326,"close":79.357,"volume":2.8808999061584473},{"timestamp":1742398140000,"open":79.346,"high":79.367,"low":79.346,"close":79.366,"volume":2.6417999267578125},{"timestamp":1742398200000,"open":79.367,"high":79.377,"low":79.356,"close":79.356,"volume":1.7718000411987305},{"timestamp":1742398260000,"open":79.356,"high":79.386,"low":79.356,"close":79.377,"volume":3.09089994430542},{"timestamp":1742398320000,"open":79.377,"high":79.387,"low":79.376,"close":79.387,"volume":0.9599999785423279},{"timestamp":1742398380000,"open":79.377,"high":79.397,"low":79.376,"close":79.377,"volume":2.520900011062622},{"timestamp":1742398440000,"open":79.376,"high":79.387,"low":79.367,"close":79.367,"volume":0.5699999928474426},{"timestamp":1742398500000,"open":79.377,"high":79.377,"low":79.356,"close":79.356,"volume":2.130000114440918},{"timestamp":1742398560000,"open":79.366,"high":79.367,"low":79.356,"close":79.366,"volume":2.6108999252319336},{"timestamp":1742398620000,"open":79.356,"high":79.367,"low":79.356,"close":79.357,"volume":1.080899953842163},{"timestamp":1742398680000,"open":79.356,"high":79.397,"low":79.356,"close":79.397,"volume":4.083600044250488},{"timestamp":1742398740000,"open":79.396,"high":79.407,"low":79.396,"close":79.396,"volume":3.481800079345703},{"timestamp":1742398800000,"open":79.387,"high":79.397,"low":79.386,"close":79.387,"volume":1.3200000524520874},{"timestamp":1742398860000,"open":79.377,"high":79.377,"low":79.366,"close":79.376,"volume":0.6008999943733215},{"timestamp":1742398920000,"open":79.387,"high":79.387,"low":79.376,"close":79.386,"volume":3.2163000106811523},{"timestamp":1742398980000,"open":79.376,"high":79.377,"low":79.366,"close":79.377,"volume":1.440000057220459},{"timestamp":1742399040000,"open":79.367,"high":79.376,"low":79.346,"close":79.356,"volume":2.400899887084961},{"timestamp":1742399100000,"open":79.357,"high":79.387,"low":79.357,"close":79.376,"volume":0.7208999991416931},{"timestamp":1742399160000,"open":79.376,"high":79.386,"low":79.346,"close":79.357,"volume":3},{"timestamp":1742399220000,"open":79.367,"high":79.406,"low":79.366,"close":79.406,"volume":3.484499931335449},{"timestamp":1742399280000,"open":79.406,"high":79.407,"low":79.396,"close":79.406,"volume":1.4408999681472778},{"timestamp":1742399340000,"open":79.396,"high":79.407,"low":79.387,"close":79.406,"volume":2.043600082397461},{"timestamp":1742399400000,"open":79.397,"high":79.417,"low":79.397,"close":79.417,"volume":0.6000000238418579},{"timestamp":1742399460000,"open":79.406,"high":79.417,"low":79.396,"close":79.396,"volume":1.9199999570846558},{"timestamp":1742399520000,"open":79.406,"high":79.447,"low":79.406,"close":79.446,"volume":2.4026999473571777},{"timestamp":1742399580000,"open":79.457,"high":79.467,"low":79.457,"close":79.467,"volume":0.241799995303154},{"timestamp":1742399640000,"open":79.476,"high":79.516,"low":79.476,"close":79.496,"volume":4.263599872589111},{"timestamp":1742399700000,"open":79.496,"high":79.496,"low":79.466,"close":79.486,"volume":5.281799793243408},{"timestamp":1742399760000,"open":79.476,"high":79.487,"low":79.457,"close":79.457,"volume":1.7409000396728516},{"timestamp":1742399820000,"open":79.467,"high":79.467,"low":79.446,"close":79.457,"volume":3.7827000617980957},{"timestamp":1742399880000,"open":79.446,"high":79.457,"low":79.436,"close":79.447,"volume":2.522700071334839},{"timestamp":1742399940000,"open":79.447,"high":79.457,"low":79.436,"close":79.456,"volume":1.680899977684021},{"timestamp":1742400000000,"open":79.467,"high":79.487,"low":79.467,"close":79.467,"volume":3.3317999839782715},{"timestamp":1742400060000,"open":79.457,"high":79.467,"low":79.456,"close":79.467,"volume":2.9700000286102295},{"timestamp":1742400120000,"open":79.467,"high":79.486,"low":79.466,"close":79.486,"volume":0.8399999737739563},{"timestamp":1742400180000,"open":79.486,"high":79.486,"low":79.466,"close":79.476,"volume":0.9300000071525574},{"timestamp":1742400240000,"open":79.476,"high":79.497,"low":79.476,"close":79.497,"volume":0.6008999943733215},{"timestamp":1742400300000,"open":79.496,"high":79.507,"low":79.496,"close":79.507,"volume":0.23999999463558197},{"timestamp":1742400360000,"open":79.507,"high":79.517,"low":79.486,"close":79.487,"volume":1.3200000524520874},{"timestamp":1742400420000,"open":79.486,"high":79.497,"low":79.466,"close":79.487,"volume":2.0118000507354736},{"timestamp":1742400480000,"open":79.477,"high":79.487,"low":79.466,"close":79.487,"volume":3.481800079345703},{"timestamp":1742400540000,"open":79.476,"high":79.486,"low":79.466,"close":79.466,"volume":3.5999999046325684},{"timestamp":1742400600000,"open":79.466,"high":79.526,"low":79.466,"close":79.507,"volume":3.4235999584198},{"timestamp":1742400660000,"open":79.496,"high":79.507,"low":79.466,"close":79.466,"volume":2.7309000492095947},{"timestamp":1742400720000,"open":79.456,"high":79.466,"low":79.446,"close":79.446,"volume":1.6818000078201294},{"timestamp":1742400780000,"open":79.446,"high":79.456,"low":79.446,"close":79.446,"volume":2.2799999713897705},{"timestamp":1742400840000,"open":79.457,"high":79.467,"low":79.446,"close":79.446,"volume":1.0508999824523926},{"timestamp":1742400900000,"open":79.447,"high":79.457,"low":79.437,"close":79.447,"volume":2.0118000507354736},{"timestamp":1742400960000,"open":79.456,"high":79.457,"low":79.456,"close":79.457,"volume":0.23999999463558197},{"timestamp":1742401020000,"open":79.457,"high":79.457,"low":79.446,"close":79.456,"volume":0.9609000086784363},{"timestamp":1742401080000,"open":79.466,"high":79.497,"low":79.466,"close":79.497,"volume":3.720900058746338},{"timestamp":1742401140000,"open":79.497,"high":79.507,"low":79.476,"close":79.476,"volume":1.9199999570846558},{"timestamp":1742401200000,"open":79.476,"high":79.477,"low":79.466,"close":79.466,"volume":1.7718000411987305},{"timestamp":1742401380000,"open":79.476,"high":79.486,"low":79.476,"close":79.477,"volume":0.36000001430511475},{"timestamp":1742401440000,"open":79.477,"high":79.477,"low":79.456,"close":79.467,"volume":0.5400000214576721},{"timestamp":1742401500000,"open":79.466,"high":79.467,"low":79.446,"close":79.457,"volume":4.1427001953125},{"timestamp":1742401560000,"open":79.446,"high":79.456,"low":79.446,"close":79.456,"volume":0.7200000286102295},{"timestamp":1742401620000,"open":79.457,"high":79.467,"low":79.457,"close":79.467,"volume":0.120899997651577},{"timestamp":1742401680000,"open":79.456,"high":79.456,"low":79.456,"close":79.456,"volume":0.11999999731779099},{"timestamp":1742401740000,"open":79.467,"high":79.507,"low":79.467,"close":79.507,"volume":2.251800060272217},{"timestamp":1742401800000,"open":79.506,"high":79.526,"low":79.497,"close":79.497,"volume":2.25},{"timestamp":1742401860000,"open":79.496,"high":79.497,"low":79.467,"close":79.467,"volume":1.6799999475479126},{"timestamp":1742401920000,"open":79.477,"high":79.487,"low":79.466,"close":79.487,"volume":1.2008999586105347},{"timestamp":1742401980000,"open":79.496,"high":79.497,"low":79.486,"close":79.496,"volume":5.0117998123168945},{"timestamp":1742402040000,"open":79.496,"high":79.527,"low":79.496,"close":79.526,"volume":0.7218000292778015},{"timestamp":1742402100000,"open":79.516,"high":79.527,"low":79.516,"close":79.517,"volume":0.7200000286102295},{"timestamp":1742402160000,"open":79.527,"high":79.527,"low":79.506,"close":79.506,"volume":0.7208999991416931},{"timestamp":1742402220000,"open":79.496,"high":79.507,"low":79.486,"close":79.507,"volume":2.1008999347686768},{"timestamp":1742402280000,"open":79.497,"high":79.516,"low":79.487,"close":79.516,"volume":0.7208999991416931},{"timestamp":1742402340000,"open":79.516,"high":79.517,"low":79.496,"close":79.506,"volume":2.0118000507354736},{"timestamp":1742402400000,"open":79.507,"high":79.517,"low":79.507,"close":79.507,"volume":0.7809000015258789},{"timestamp":1742402460000,"open":79.517,"high":79.517,"low":79.506,"close":79.506,"volume":0.7200000286102295},{"timestamp":1742402520000,"open":79.516,"high":79.537,"low":79.506,"close":79.526,"volume":1.680899977684021},{"timestamp":1742402580000,"open":79.516,"high":79.516,"low":79.507,"close":79.507,"volume":0.23999999463558197},{"timestamp":1742402640000,"open":79.506,"high":79.507,"low":79.496,"close":79.497,"volume":0.5699999928474426},{"timestamp":1742402700000,"open":79.486,"high":79.487,"low":79.476,"close":79.477,"volume":0.47999998927116394},{"timestamp":1742402760000,"open":79.476,"high":79.506,"low":79.476,"close":79.506,"volume":1.2008999586105347},{"timestamp":1742402820000,"open":79.497,"high":79.507,"low":79.486,"close":79.497,"volume":1.6799999475479126},{"timestamp":1742402880000,"open":79.486,"high":79.506,"low":79.486,"close":79.506,"volume":1.8008999824523926},{"timestamp":1742402940000,"open":79.506,"high":79.526,"low":79.497,"close":79.497,"volume":1.3208999633789062},{"timestamp":1742403000000,"open":79.506,"high":79.507,"low":79.496,"close":79.507,"volume":1.2027000188827515},{"timestamp":1742403060000,"open":79.517,"high":79.517,"low":79.506,"close":79.506,"volume":1.2008999586105347},{"timestamp":1742403120000,"open":79.507,"high":79.507,"low":79.476,"close":79.487,"volume":1.5299999713897705},{"timestamp":1742403180000,"open":79.476,"high":79.486,"low":79.476,"close":79.486,"volume":0.36000001430511475},{"timestamp":1742403240000,"open":79.476,"high":79.487,"low":79.476,"close":79.487,"volume":0.7200000286102295},{"timestamp":1742403300000,"open":79.476,"high":79.477,"low":79.466,"close":79.477,"volume":0.6899999976158142},{"timestamp":1742403360000,"open":79.466,"high":79.467,"low":79.456,"close":79.456,"volume":0.44999998807907104},{"timestamp":1742403420000,"open":79.447,"high":79.456,"low":79.437,"close":79.447,"volume":0.8409000039100647},{"timestamp":1742403480000,"open":79.437,"high":79.457,"low":79.437,"close":79.456,"volume":1.080899953842163},{"timestamp":1742403540000,"open":79.447,"high":79.457,"low":79.447,"close":79.457,"volume":0.24089999496936798},{"timestamp":1742403600000,"open":79.466,"high":79.476,"low":79.456,"close":79.476,"volume":0.7200000286102295},{"timestamp":1742403660000,"open":79.477,"high":79.477,"low":79.426,"close":79.437,"volume":1.3799999952316284},{"timestamp":1742403720000,"open":79.427,"high":79.427,"low":79.416,"close":79.417,"volume":2.0408999919891357},{"timestamp":1742403780000,"open":79.406,"high":79.407,"low":79.406,"close":79.407,"volume":0.8399999737739563},{"timestamp":1742403900000,"open":79.396,"high":79.397,"low":79.377,"close":79.377,"volume":0.5400000214576721},{"timestamp":1742403960000,"open":79.366,"high":79.387,"low":79.366,"close":79.386,"volume":0.9635999798774719},{"timestamp":1742404020000,"open":79.397,"high":79.397,"low":79.386,"close":79.387,"volume":1.6818000078201294},{"timestamp":1742404080000,"open":79.377,"high":79.407,"low":79.376,"close":79.386,"volume":1.801800012588501},{"timestamp":1742404140000,"open":79.387,"high":79.387,"low":79.376,"close":79.386,"volume":0.47999998927116394},{"timestamp":1742404200000,"open":79.396,"high":79.397,"low":79.386,"close":79.387,"volume":0.48089998960494995},{"timestamp":1742404260000,"open":79.377,"high":79.387,"low":79.377,"close":79.377,"volume":0.7200000286102295},{"timestamp":1742404320000,"open":79.377,"high":79.377,"low":79.356,"close":79.366,"volume":1.0499999523162842},{"timestamp":1742404380000,"open":79.357,"high":79.357,"low":79.357,"close":79.357,"volume":0.11999999731779099},{"timestamp":1742404440000,"open":79.366,"high":79.377,"low":79.356,"close":79.356,"volume":1.922700047492981},{"timestamp":1742404500000,"open":79.356,"high":79.367,"low":79.336,"close":79.347,"volume":2.369999885559082},{"timestamp":1742404560000,"open":79.347,"high":79.347,"low":79.326,"close":79.346,"volume":1.1708999872207642},{"timestamp":1742404620000,"open":79.357,"high":79.357,"low":79.346,"close":79.346,"volume":3.18179988861084},{"timestamp":1742404680000,"open":79.346,"high":79.357,"low":79.346,"close":79.346,"volume":1.530900001525879},{"timestamp":1742404740000,"open":79.356,"high":79.387,"low":79.356,"close":79.366,"volume":1.4408999681472778},{"timestamp":1742404800000,"open":79.366,"high":79.386,"low":79.366,"close":79.377,"volume":1.6509000062942505},{"timestamp":1742404860000,"open":79.377,"high":79.387,"low":79.366,"close":79.387,"volume":1.7400000095367432},{"timestamp":1742404920000,"open":79.377,"high":79.387,"low":79.376,"close":79.376,"volume":0.36000001430511475},{"timestamp":1742404980000,"open":79.386,"high":79.387,"low":79.386,"close":79.387,"volume":0.120899997651577},{"timestamp":1742405040000,"open":79.396,"high":79.396,"low":79.377,"close":79.377,"volume":0.8399999737739563},{"timestamp":1742405100000,"open":79.367,"high":79.376,"low":79.356,"close":79.356,"volume":0.6000000238418579},{"timestamp":1742405160000,"open":79.346,"high":79.357,"low":79.346,"close":79.357,"volume":0.8409000039100647},{"timestamp":1742405220000,"open":79.346,"high":79.367,"low":79.346,"close":79.367,"volume":1.8027000427246094},{"timestamp":1742405280000,"open":79.356,"high":79.367,"low":79.346,"close":79.346,"volume":2.759999990463257},{"timestamp":1742405340000,"open":79.357,"high":79.357,"low":79.336,"close":79.336,"volume":1.4408999681472778},{"timestamp":1742405400000,"open":79.337,"high":79.337,"low":79.316,"close":79.316,"volume":2.4909000396728516},{"timestamp":1742405460000,"open":79.317,"high":79.327,"low":79.306,"close":79.317,"volume":1.891800045967102},{"timestamp":1742405520000,"open":79.327,"high":79.337,"low":79.326,"close":79.326,"volume":0.8108999729156494},{"timestamp":1742405580000,"open":79.337,"high":79.337,"low":79.316,"close":79.316,"volume":2.161799907684326},{"timestamp":1742405640000,"open":79.317,"high":79.317,"low":79.296,"close":79.296,"volume":0.9300000071525574},{"timestamp":1742405700000,"open":79.286,"high":79.297,"low":79.286,"close":79.296,"volume":0.24089999496936798},{"timestamp":1742405760000,"open":79.307,"high":79.317,"low":79.306,"close":79.317,"volume":1.6799999475479126},{"timestamp":1742405820000,"open":79.306,"high":79.327,"low":79.306,"close":79.317,"volume":1.5618000030517578},{"timestamp":1742405880000,"open":79.327,"high":79.327,"low":79.327,"close":79.327,"volume":0.11999999731779099},{"timestamp":1742405940000,"open":79.336,"high":79.357,"low":79.336,"close":79.357,"volume":0.36000001430511475},{"timestamp":1742406000000,"open":79.346,"high":79.347,"low":79.326,"close":79.326,"volume":1.5299999713897705},{"timestamp":1742406060000,"open":79.317,"high":79.337,"low":79.316,"close":79.316,"volume":1.801800012588501},{"timestamp":1742406120000,"open":79.306,"high":79.317,"low":79.296,"close":79.307,"volume":1.680899977684021},{"timestamp":1742406180000,"open":79.317,"high":79.317,"low":79.296,"close":79.307,"volume":2.880000114440918},{"timestamp":1742406240000,"open":79.307,"high":79.307,"low":79.276,"close":79.276,"volume":0.44999998807907104},{"timestamp":1742406300000,"open":79.277,"high":79.277,"low":79.227,"close":79.227,"volume":1.4108999967575073},{"timestamp":1742406360000,"open":79.227,"high":79.227,"low":79.206,"close":79.207,"volume":1.559999942779541},{"timestamp":1742406420000,"open":79.207,"high":79.207,"low":79.196,"close":79.196,"volume":0.33000001311302185},{"timestamp":1742406480000,"open":79.197,"high":79.197,"low":79.156,"close":79.156,"volume":1.8600000143051147},{"timestamp":1742406540000,"open":79.167,"high":79.176,"low":79.156,"close":79.176,"volume":0.7218000292778015},{"timestamp":1742406600000,"open":79.186,"high":79.186,"low":79.186,"close":79.186,"volume":0.11999999731779099},{"timestamp":1742406660000,"open":79.197,"high":79.207,"low":79.196,"close":79.206,"volume":0.8399999737739563},{"timestamp":1742406720000,"open":79.207,"high":79.207,"low":79.187,"close":79.187,"volume":0.8999999761581421},{"timestamp":1742406780000,"open":79.186,"high":79.197,"low":79.186,"close":79.186,"volume":2.041800022125244},{"timestamp":1742406840000,"open":79.177,"high":79.187,"low":79.176,"close":79.187,"volume":1.7999999523162842},{"timestamp":1742406900000,"open":79.187,"high":79.197,"low":79.176,"close":79.196,"volume":2.9744999408721924},{"timestamp":1742406960000,"open":79.196,"high":79.217,"low":79.196,"close":79.217,"volume":0.48089998960494995},{"timestamp":1742407020000,"open":79.216,"high":79.227,"low":79.216,"close":79.226,"volume":1.4408999681472778},{"timestamp":1742407080000,"open":79.217,"high":79.217,"low":79.217,"close":79.217,"volume":0.11999999731779099},{"timestamp":1742407140000,"open":79.226,"high":79.226,"low":79.177,"close":79.177,"volume":2.490000009536743},{"timestamp":1742407200000,"open":79.167,"high":79.227,"low":79.086,"close":79.196,"volume":23.50950050354004},{"timestamp":1742407260000,"open":79.197,"high":79.207,"low":79.146,"close":79.186,"volume":11.775300025939941},{"timestamp":1742407320000,"open":79.186,"high":79.276,"low":79.176,"close":79.267,"volume":10.756199836730957},{"timestamp":1742407380000,"open":79.257,"high":79.277,"low":79.236,"close":79.236,"volume":9.916199684143066},{"timestamp":1742407440000,"open":79.237,"high":79.287,"low":79.216,"close":79.286,"volume":8.888999938964844},{"timestamp":1742407500000,"open":79.297,"high":79.297,"low":79.236,"close":79.256,"volume":6.757199764251709},{"timestamp":1742407560000,"open":79.246,"high":79.257,"low":79.236,"close":79.236,"volume":5.622600078582764},{"timestamp":1742407620000,"open":79.237,"high":79.307,"low":79.237,"close":79.297,"volume":3.8417999744415283},{"timestamp":1742407680000,"open":79.307,"high":79.316,"low":79.286,"close":79.316,"volume":4.176300048828125},{"timestamp":1742407740000,"open":79.327,"high":79.357,"low":79.326,"close":79.356,"volume":2.496299982070923},{"timestamp":1742407800000,"open":79.357,"high":79.377,"low":79.356,"close":79.356,"volume":3.9063000679016113},{"timestamp":1742407860000,"open":79.346,"high":79.367,"low":79.346,"close":79.346,"volume":7.082699775695801},{"timestamp":1742407920000,"open":79.357,"high":79.357,"low":79.326,"close":79.336,"volume":4.834499835968018},{"timestamp":1742407980000,"open":79.336,"high":79.347,"low":79.336,"close":79.336,"volume":6.815400123596191},{"timestamp":1742408040000,"open":79.336,"high":79.347,"low":79.326,"close":79.327,"volume":3.421799898147583},{"timestamp":1742408100000,"open":79.327,"high":79.357,"low":79.327,"close":79.346,"volume":6.577199935913086},{"timestamp":1742408160000,"open":79.347,"high":79.357,"low":79.336,"close":79.337,"volume":2.1317999362945557},{"timestamp":1742408220000,"open":79.337,"high":79.337,"low":79.306,"close":79.316,"volume":2.9435999393463135},{"timestamp":1742408280000,"open":79.317,"high":79.337,"low":79.317,"close":79.317,"volume":0.9627000093460083},{"timestamp":1742408340000,"open":79.326,"high":79.326,"low":79.306,"close":79.306,"volume":2.6435999870300293},{"timestamp":1742408400000,"open":79.317,"high":79.327,"low":79.306,"close":79.306,"volume":3.661799907684326},{"timestamp":1742408460000,"open":79.317,"high":79.346,"low":79.317,"close":79.336,"volume":5.3445000648498535},{"timestamp":1742408520000,"open":79.326,"high":79.337,"low":79.316,"close":79.337,"volume":1.891800045967102},{"timestamp":1742408580000,"open":79.347,"high":79.356,"low":79.336,"close":79.356,"volume":1.4417999982833862},{"timestamp":1742408640000,"open":79.346,"high":79.367,"low":79.346,"close":79.347,"volume":1.8600000143051147},{"timestamp":1742408700000,"open":79.347,"high":79.347,"low":79.316,"close":79.316,"volume":3.421799898147583},{"timestamp":1742408760000,"open":79.306,"high":79.317,"low":79.276,"close":79.286,"volume":4.443600177764893},{"timestamp":1742408820000,"open":79.276,"high":79.297,"low":79.276,"close":79.277,"volume":1.9836000204086304},{"timestamp":1742408880000,"open":79.266,"high":79.266,"low":79.246,"close":79.246,"volume":2.940000057220459},{"timestamp":1742408940000,"open":79.256,"high":79.267,"low":79.256,"close":79.267,"volume":1.7726999521255493},{"timestamp":1742409000000,"open":79.256,"high":79.307,"low":79.256,"close":79.297,"volume":2.7044999599456787},{"timestamp":1742409060000,"open":79.306,"high":79.327,"low":79.296,"close":79.327,"volume":5.762700080871582},{"timestamp":1742409120000,"open":79.317,"high":79.386,"low":79.317,"close":79.377,"volume":3.246299982070923},{"timestamp":1742409180000,"open":79.376,"high":79.397,"low":79.326,"close":79.326,"volume":4.443600177764893},{"timestamp":1742409240000,"open":79.316,"high":79.327,"low":79.286,"close":79.306,"volume":7.237199783325195},{"timestamp":1742409300000,"open":79.306,"high":79.347,"low":79.306,"close":79.327,"volume":5.375400066375732},{"timestamp":1742409360000,"open":79.317,"high":79.367,"low":79.316,"close":79.336,"volume":2.975399971008301},{"timestamp":1742409420000,"open":79.336,"high":79.357,"low":79.336,"close":79.346,"volume":2.3445000648498535},{"timestamp":1742409480000,"open":79.346,"high":79.346,"low":79.316,"close":79.317,"volume":2.192699909210205},{"timestamp":1742409540000,"open":79.316,"high":79.317,"low":79.286,"close":79.306,"volume":6.728099822998047},{"timestamp":1742409600000,"open":79.297,"high":79.327,"low":79.296,"close":79.296,"volume":7.418099880218506},{"timestamp":1742409660000,"open":79.296,"high":79.337,"low":79.296,"close":79.326,"volume":6.0945000648498535},{"timestamp":1742409720000,"open":79.327,"high":79.387,"low":79.316,"close":79.356,"volume":5.947199821472168},{"timestamp":1742409780000,"open":79.356,"high":79.417,"low":79.356,"close":79.406,"volume":5.4116997718811035},{"timestamp":1742409840000,"open":79.416,"high":79.487,"low":79.406,"close":79.466,"volume":7.727099895477295},{"timestamp":1742409900000,"open":79.467,"high":79.486,"low":79.436,"close":79.457,"volume":8.257200241088867},{"timestamp":1742409960000,"open":79.456,"high":79.467,"low":79.436,"close":79.457,"volume":7.30079984664917},{"timestamp":1742410020000,"open":79.466,"high":79.467,"low":79.426,"close":79.436,"volume":6.577199935913086},{"timestamp":1742410080000,"open":79.446,"high":79.487,"low":79.436,"close":79.476,"volume":4.387199878692627},{"timestamp":1742410140000,"open":79.487,"high":79.517,"low":79.466,"close":79.466,"volume":3.272700071334839},{"timestamp":1742410200000,"open":79.477,"high":79.477,"low":79.456,"close":79.456,"volume":3.8153998851776123},{"timestamp":1742410260000,"open":79.467,"high":79.467,"low":79.456,"close":79.456,"volume":1.4108999967575073},{"timestamp":1742410320000,"open":79.466,"high":79.527,"low":79.466,"close":79.517,"volume":3.455399990081787},{"timestamp":1742410380000,"open":79.507,"high":79.587,"low":79.507,"close":79.577,"volume":5.799900054931641},{"timestamp":1742410440000,"open":79.577,"high":79.577,"low":79.506,"close":79.537,"volume":6.0971999168396},{"timestamp":1742410500000,"open":79.546,"high":79.566,"low":79.526,"close":79.566,"volume":6.6645002365112305},{"timestamp":1742410560000,"open":79.567,"high":79.597,"low":79.556,"close":79.586,"volume":9.544500350952148},{"timestamp":1742410620000,"open":79.597,"high":79.616,"low":79.576,"close":79.586,"volume":7.206299781799316},{"timestamp":1742410680000,"open":79.586,"high":79.596,"low":79.536,"close":79.557,"volume":5.070899963378906},{"timestamp":1742410740000,"open":79.547,"high":79.557,"low":79.536,"close":79.536,"volume":5.042699813842773},{"timestamp":1742410800000,"open":79.547,"high":79.547,"low":79.486,"close":79.526,"volume":2.7372000217437744},{"timestamp":1742410860000,"open":79.526,"high":79.537,"low":79.496,"close":79.496,"volume":2.702699899673462},{"timestamp":1742410920000,"open":79.506,"high":79.547,"low":79.496,"close":79.547,"volume":3.3389999866485596},{"timestamp":1742410980000,"open":79.557,"high":79.596,"low":79.556,"close":79.567,"volume":2.58270001411438},{"timestamp":1742411040000,"open":79.576,"high":79.597,"low":79.566,"close":79.586,"volume":2.494499921798706},{"timestamp":1742411100000,"open":79.597,"high":79.657,"low":79.586,"close":79.646,"volume":5.319900035858154},{"timestamp":1742411160000,"open":79.637,"high":79.657,"low":79.636,"close":79.636,"volume":2.252700090408325},{"timestamp":1742411220000,"open":79.636,"high":79.677,"low":79.626,"close":79.676,"volume":4.087200164794922},{"timestamp":1742411280000,"open":79.667,"high":79.677,"low":79.656,"close":79.666,"volume":3.244499921798706},{"timestamp":1742411340000,"open":79.657,"high":79.697,"low":79.646,"close":79.686,"volume":3.7844998836517334},{"timestamp":1742411400000,"open":79.696,"high":79.747,"low":79.696,"close":79.737,"volume":3.096299886703491},{"timestamp":1742411460000,"open":79.737,"high":79.737,"low":79.697,"close":79.697,"volume":3.155400037765503},{"timestamp":1742411520000,"open":79.687,"high":79.727,"low":79.686,"close":79.726,"volume":5.737199783325195},{"timestamp":1742411580000,"open":79.716,"high":79.727,"low":79.706,"close":79.716,"volume":3.4827001094818115},{"timestamp":1742411640000,"open":79.726,"high":79.746,"low":79.716,"close":79.736,"volume":3.994499921798706},{"timestamp":1742411700000,"open":79.737,"high":79.747,"low":79.706,"close":79.726,"volume":3.4535999298095703},{"timestamp":1742411760000,"open":79.717,"high":79.727,"low":79.696,"close":79.696,"volume":1.3217999935150146},{"timestamp":1742411820000,"open":79.697,"high":79.697,"low":79.636,"close":79.666,"volume":5.225399971008301},{"timestamp":1742411880000,"open":79.676,"high":79.707,"low":79.676,"close":79.686,"volume":3.666300058364868},{"timestamp":1742411940000,"open":79.696,"high":79.697,"low":79.666,"close":79.666,"volume":6.336299896240234},{"timestamp":1742412000000,"open":79.676,"high":79.706,"low":79.666,"close":79.687,"volume":6.394499778747559},{"timestamp":1742412060000,"open":79.697,"high":79.717,"low":79.676,"close":79.716,"volume":5.04449987411499},{"timestamp":1742412120000,"open":79.717,"high":79.736,"low":79.706,"close":79.736,"volume":5.971799850463867},{"timestamp":1742412180000,"open":79.737,"high":79.737,"low":79.706,"close":79.707,"volume":5.436299800872803},{"timestamp":1742412240000,"open":79.707,"high":79.707,"low":79.666,"close":79.676,"volume":4.354499816894531},{"timestamp":1742412300000,"open":79.687,"high":79.687,"low":79.646,"close":79.647,"volume":5.043600082397461},{"timestamp":1742412360000,"open":79.647,"high":79.657,"low":79.636,"close":79.656,"volume":4.659900188446045},{"timestamp":1742412420000,"open":79.657,"high":79.677,"low":79.637,"close":79.647,"volume":7.235400199890137},{"timestamp":1742412480000,"open":79.647,"high":79.687,"low":79.646,"close":79.657,"volume":6.6381001472473145},{"timestamp":1742412540000,"open":79.647,"high":79.717,"low":79.636,"close":79.717,"volume":7.901700019836426},{"timestamp":1742412600000,"open":79.716,"high":79.757,"low":79.706,"close":79.747,"volume":6.065400123596191},{"timestamp":1742412660000,"open":79.736,"high":79.766,"low":79.696,"close":79.716,"volume":5.531700134277344},{"timestamp":1742412720000,"open":79.727,"high":79.737,"low":79.716,"close":79.737,"volume":5.614500045776367},{"timestamp":1742412780000,"open":79.746,"high":79.767,"low":79.736,"close":79.767,"volume":3.968100070953369},{"timestamp":1742412840000,"open":79.767,"high":79.806,"low":79.766,"close":79.796,"volume":4.444499969482422},{"timestamp":1742412900000,"open":79.797,"high":79.817,"low":79.746,"close":79.747,"volume":4.682700157165527},{"timestamp":1742412960000,"open":79.746,"high":79.767,"low":79.726,"close":79.746,"volume":5.917200088500977},{"timestamp":1742413020000,"open":79.756,"high":79.787,"low":79.746,"close":79.787,"volume":6.608099937438965},{"timestamp":1742413080000,"open":79.796,"high":79.797,"low":79.756,"close":79.757,"volume":2.4354000091552734},{"timestamp":1742413140000,"open":79.756,"high":79.757,"low":79.666,"close":79.686,"volume":7.479000091552734},{"timestamp":1742413200000,"open":79.677,"high":79.706,"low":79.666,"close":79.696,"volume":8.015399932861328},{"timestamp":1742413260000,"open":79.696,"high":79.717,"low":79.686,"close":79.706,"volume":4.807199954986572},{"timestamp":1742413320000,"open":79.706,"high":79.736,"low":79.706,"close":79.727,"volume":5.194499969482422},{"timestamp":1742413380000,"open":79.717,"high":79.777,"low":79.716,"close":79.737,"volume":3.936300039291382},{"timestamp":1742413440000,"open":79.747,"high":79.776,"low":79.736,"close":79.766,"volume":2.0445001125335693},{"timestamp":1742413500000,"open":79.767,"high":79.797,"low":79.756,"close":79.766,"volume":5.584499835968018},{"timestamp":1742413560000,"open":79.767,"high":79.777,"low":79.746,"close":79.747,"volume":5.496300220489502},{"timestamp":1742413620000,"open":79.747,"high":79.747,"low":79.706,"close":79.717,"volume":6.452700138092041},{"timestamp":1742413680000,"open":79.727,"high":79.747,"low":79.716,"close":79.736,"volume":5.109899997711182},{"timestamp":1742413740000,"open":79.736,"high":79.747,"low":79.706,"close":79.707,"volume":3.9045000076293945},{"timestamp":1742413800000,"open":79.716,"high":79.727,"low":79.586,"close":79.586,"volume":11.865300178527832},{"timestamp":1742413860000,"open":79.597,"high":79.617,"low":79.536,"close":79.616,"volume":10.901700019836426},{"timestamp":1742413920000,"open":79.616,"high":79.667,"low":79.616,"close":79.636,"volume":6.066299915313721},{"timestamp":1742413980000,"open":79.626,"high":79.647,"low":79.626,"close":79.636,"volume":2.5553998947143555},{"timestamp":1742414040000,"open":79.626,"high":79.667,"low":79.616,"close":79.667,"volume":3.366300106048584},{"timestamp":1742414100000,"open":79.676,"high":79.707,"low":79.666,"close":79.686,"volume":4.508999824523926},{"timestamp":1742414160000,"open":79.687,"high":79.697,"low":79.656,"close":79.676,"volume":4.387199878692627},{"timestamp":1742414220000,"open":79.686,"high":79.707,"low":79.686,"close":79.706,"volume":1.0844999551773071},{"timestamp":1742414280000,"open":79.716,"high":79.726,"low":79.716,"close":79.726,"volume":0.48179998993873596},{"timestamp":1742414340000,"open":79.737,"high":79.746,"low":79.716,"close":79.727,"volume":2.798099994659424}]