[{"timestamp":1742391000000,"open":70.543,"high":70.713,"low":70.293,"close":70.433,"volume":0.093299999833107},{"timestamp":1742391060000,"open":70.293,"high":70.383,"low":70.293,"close":70.383,"volume":0.026399999856948853},{"timestamp":1742391120000,"open":70.383,"high":70.513,"low":70.293,"close":70.513,"volume":0.03539999946951866},{"timestamp":1742391180000,"open":70.513,"high":70.723,"low":70.513,"close":70.723,"volume":0.09239999949932098},{"timestamp":1742391240000,"open":70.803,"high":71.083,"low":70.803,"close":71.063,"volume":0.10649999976158142},{"timestamp":1742391300000,"open":71.063,"high":71.163,"low":71.063,"close":71.163,"volume":0.052799999713897705},{"timestamp":1742391360000,"open":70.893,"high":70.953,"low":70.893,"close":70.893,"volume":0.07919999957084656},{"timestamp":1742391420000,"open":70.893,"high":70.983,"low":70.893,"close":70.893,"volume":0.06689999997615814},{"timestamp":1742391480000,"open":70.893,"high":71.033,"low":70.893,"close":71.033,"volume":0.14790000021457672},{"timestamp":1742391540000,"open":71.123,"high":71.183,"low":71.033,"close":71.183,"volume":0.13379999995231628},{"timestamp":1742391600000,"open":71.183,"high":71.313,"low":71.033,"close":71.033,"volume":0.15929999947547913},{"timestamp":1742391660000,"open":71.033,"high":71.393,"low":71.033,"close":71.333,"volume":0.16740000247955322},{"timestamp":1742391720000,"open":71.373,"high":71.373,"low":71.163,"close":71.163,"volume":0.12960000336170197},{"timestamp":1742391780000,"open":71.183,"high":71.183,"low":71.163,"close":71.173,"volume":0.093299999833107},{"timestamp":1742391840000,"open":71.233,"high":71.283,"low":71.173,"close":71.173,"volume":0.053700000047683716},{"timestamp":1742391900000,"open":71.263,"high":71.353,"low":71.263,"close":71.263,"volume":0.052799999713897705},{"timestamp":1742391960000,"open":71.263,"high":71.373,"low":71.173,"close":71.263,"volume":0.20970000326633453},{"timestamp":1742392020000,"open":71.173,"high":71.383,"low":71.173,"close":71.363,"volume":0.10649999976158142},{"timestamp":1742392080000,"open":71.353,"high":71.383,"low":71.263,"close":71.263,"volume":0.06689999997615814},{"timestamp":1742392140000,"open":71.383,"high":71.393,"low":71.383,"close":71.393,"volume":0.04050000011920929},{"timestamp":1742392200000,"open":71.413,"high":71.483,"low":71.413,"close":71.413,"volume":0.093299999833107},{"timestamp":1742392260000,"open":71.393,"high":71.403,"low":71.393,"close":71.403,"volume":0.026399999856948853},{"timestamp":1742392320000,"open":71.403,"high":71.403,"low":71.313,"close":71.313,"volume":0.12870000302791595},{"timestamp":1742392380000,"open":71.313,"high":71.413,"low":71.313,"close":71.413,"volume":0.04050000011920929},{"timestamp":1742392440000,"open":71.463,"high":71.493,"low":71.463,"close":71.483,"volume":0.10740000009536743},{"timestamp":1742392500000,"open":71.483,"high":71.483,"low":71.313,"close":71.383,"volume":0.11879999935626984},{"timestamp":1742392560000,"open":71.393,"high":71.393,"low":71.393,"close":71.393,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":71.393,"high":71.393,"low":71.393,"close":71.393,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":71.443,"high":71.453,"low":71.443,"close":71.453,"volume":0.027300000190734863},{"timestamp":1742392740000,"open":71.463,"high":71.463,"low":71.403,"close":71.403,"volume":0.061799999326467514},{"timestamp":1742392800000,"open":71.443,"high":71.733,"low":71.443,"close":71.733,"volume":0.12240000069141388},{"timestamp":1742392860000,"open":71.793,"high":71.813,"low":71.733,"close":71.793,"volume":0.08100000023841858},{"timestamp":1742392920000,"open":71.803,"high":71.943,"low":71.783,"close":71.923,"volume":0.13379999995231628},{"timestamp":1742392980000,"open":71.883,"high":72.053,"low":71.883,"close":72.053,"volume":0.186599999666214},{"timestamp":1742393040000,"open":72.163,"high":72.293,"low":72.133,"close":72.223,"volume":0.12240000069141388},{"timestamp":1742393100000,"open":72.233,"high":72.353,"low":72.233,"close":72.353,"volume":0.05460000038146973},{"timestamp":1742393160000,"open":72.363,"high":72.463,"low":72.363,"close":72.373,"volume":0.1923000067472458},{"timestamp":1742393220000,"open":72.373,"high":72.503,"low":72.373,"close":72.473,"volume":0.10740000009536743},{"timestamp":1742393280000,"open":72.543,"high":72.543,"low":72.463,"close":72.533,"volume":0.08820000290870667},{"timestamp":1742393340000,"open":72.563,"high":72.703,"low":72.543,"close":72.633,"volume":0.2393999993801117},{"timestamp":1742393400000,"open":72.613,"high":72.613,"low":72.503,"close":72.543,"volume":0.16740000247955322},{"timestamp":1742393460000,"open":72.463,"high":72.513,"low":72.383,"close":72.393,"volume":0.10649999976158142},{"timestamp":1742393520000,"open":72.473,"high":72.543,"low":72.393,"close":72.473,"volume":0.16740000247955322},{"timestamp":1742393580000,"open":72.393,"high":72.523,"low":72.393,"close":72.453,"volume":0.11969999969005585},{"timestamp":1742393640000,"open":72.473,"high":72.573,"low":72.473,"close":72.533,"volume":0.094200000166893},{"timestamp":1742393700000,"open":72.613,"high":72.633,"low":72.543,"close":72.633,"volume":0.09239999949932098},{"timestamp":1742393760000,"open":72.633,"high":72.633,"low":72.383,"close":72.523,"volume":0.16920000314712524},{"timestamp":1742393820000,"open":72.573,"high":72.713,"low":72.513,"close":72.713,"volume":0.15839999914169312},{"timestamp":1742393880000,"open":72.713,"high":72.753,"low":72.633,"close":72.633,"volume":0.09239999949932098},{"timestamp":1742393940000,"open":72.633,"high":72.943,"low":72.633,"close":72.883,"volume":0.17520000040531158},{"timestamp":1742394000000,"open":72.893,"high":72.943,"low":72.883,"close":72.903,"volume":0.21119999885559082},{"timestamp":1742394060000,"open":72.903,"high":72.953,"low":72.893,"close":72.953,"volume":0.17159999907016754},{"timestamp":1742394120000,"open":72.893,"high":72.913,"low":72.873,"close":72.913,"volume":0.10649999976158142},{"timestamp":1742394180000,"open":72.903,"high":73.023,"low":72.813,"close":72.813,"volume":0.3935999870300293},{"timestamp":1742394240000,"open":72.813,"high":72.933,"low":72.773,"close":72.853,"volume":0.10740000009536743},{"timestamp":1742394300000,"open":72.863,"high":72.973,"low":72.863,"close":72.903,"volume":0.39959999918937683},{"timestamp":1742394360000,"open":72.893,"high":72.963,"low":72.853,"close":72.953,"volume":0.1979999989271164},{"timestamp":1742394420000,"open":72.963,"high":72.963,"low":72.853,"close":72.953,"volume":0.16920000314712524},{"timestamp":1742394480000,"open":72.953,"high":73.013,"low":72.953,"close":72.973,"volume":0.04859999939799309},{"timestamp":1742394540000,"open":72.973,"high":72.973,"low":72.853,"close":72.863,"volume":0.186599999666214},{"timestamp":1742394600000,"open":72.863,"high":72.883,"low":72.763,"close":72.763,"volume":0.18209999799728394},{"timestamp":1742394660000,"open":72.793,"high":73.033,"low":72.793,"close":72.933,"volume":0.2930999994277954},{"timestamp":1742394720000,"open":72.913,"high":72.913,"low":72.823,"close":72.833,"volume":0.05040000006556511},{"timestamp":1742394780000,"open":72.833,"high":72.843,"low":72.713,"close":72.813,"volume":0.11879999935626984},{"timestamp":1742394840000,"open":72.853,"high":72.923,"low":72.853,"close":72.893,"volume":0.13289999961853027},{"timestamp":1742394900000,"open":72.913,"high":72.943,"low":72.813,"close":72.833,"volume":0.17430000007152557},{"timestamp":1742394960000,"open":72.843,"high":72.893,"low":72.833,"close":72.863,"volume":0.15929999947547913},{"timestamp":1742395020000,"open":72.883,"high":72.923,"low":72.883,"close":72.923,"volume":0.04050000011920929},{"timestamp":1742395080000,"open":72.983,"high":73.013,"low":72.923,"close":73.013,"volume":0.052799999713897705},{"timestamp":1742395140000,"open":73.063,"high":73.063,"low":72.973,"close":73.023,"volume":0.23759999871253967},{"timestamp":1742395200000,"open":73.043,"high":73.133,"low":73.043,"close":73.133,"volume":0.11969999969005585},{"timestamp":1742395260000,"open":73.133,"high":73.163,"low":73.093,"close":73.103,"volume":0.06689999997615814},{"timestamp":1742395320000,"open":73.143,"high":73.143,"low":73.063,"close":73.113,"volume":0.16830000281333923},{"timestamp":1742395380000,"open":73.113,"high":73.273,"low":73.113,"close":73.273,"volume":0.17339999973773956},{"timestamp":1742395440000,"open":73.213,"high":73.293,"low":73.213,"close":73.283,"volume":0.15839999914169312},{"timestamp":1742395500000,"open":73.303,"high":73.323,"low":73.273,"close":73.313,"volume":0.16830000281333923},{"timestamp":1742395560000,"open":73.313,"high":73.373,"low":73.283,"close":73.373,"volume":0.1518000066280365},{"timestamp":1742395620000,"open":73.373,"high":73.373,"low":73.343,"close":73.343,"volume":0.07079999893903732},{"timestamp":1742395680000,"open":73.363,"high":73.433,"low":73.363,"close":73.403,"volume":0.17430000007152557},{"timestamp":1742395740000,"open":73.313,"high":73.363,"low":73.303,"close":73.323,"volume":0.17159999907016754},{"timestamp":1742395800000,"open":73.353,"high":73.353,"low":73.273,"close":73.273,"volume":0.06599999964237213},{"timestamp":1742395860000,"open":73.313,"high":73.333,"low":73.273,"close":73.303,"volume":0.07919999957084656},{"timestamp":1742395920000,"open":73.273,"high":73.273,"low":73.143,"close":73.143,"volume":0.1542000025510788},{"timestamp":1742395980000,"open":73.123,"high":73.263,"low":73.123,"close":73.223,"volume":0.11550000309944153},{"timestamp":1742396040000,"open":73.223,"high":73.223,"low":73.123,"close":73.183,"volume":0.19380000233650208},{"timestamp":1742396100000,"open":73.193,"high":73.213,"low":73.123,"close":73.213,"volume":0.18060000240802765},{"timestamp":1742396160000,"open":73.213,"high":73.213,"low":73.123,"close":73.173,"volume":0.11879999935626984},{"timestamp":1742396220000,"open":73.123,"high":73.193,"low":73.113,"close":73.153,"volume":0.1988999992609024},{"timestamp":1742396280000,"open":73.163,"high":73.213,"low":73.163,"close":73.163,"volume":0.08910000324249268},{"timestamp":1742396340000,"open":73.193,"high":73.223,"low":73.183,"close":73.183,"volume":0.1023000031709671},{"timestamp":1742396400000,"open":73.183,"high":73.183,"low":73.183,"close":73.183,"volume":0.026399999856948853},{"timestamp":1742396460000,"open":73.183,"high":73.203,"low":73.143,"close":73.183,"volume":0.17159999907016754},{"timestamp":1742396520000,"open":73.163,"high":73.193,"low":73.163,"close":73.183,"volume":0.08009999990463257},{"timestamp":1742396580000,"open":73.183,"high":73.263,"low":73.183,"close":73.263,"volume":0.06599999964237213},{"timestamp":1742396640000,"open":73.243,"high":73.263,"low":73.243,"close":73.263,"volume":0.052799999713897705},{"timestamp":1742396700000,"open":73.253,"high":73.273,"low":73.253,"close":73.273,"volume":0.026399999856948853},{"timestamp":1742396760000,"open":73.273,"high":73.273,"low":73.153,"close":73.273,"volume":0.04050000011920929},{"timestamp":1742396820000,"open":73.353,"high":73.353,"low":73.273,"close":73.293,"volume":0.07919999957084656},{"timestamp":1742396880000,"open":73.293,"high":73.293,"low":73.123,"close":73.193,"volume":0.13199999928474426},{"timestamp":1742396940000,"open":73.193,"high":73.233,"low":73.193,"close":73.223,"volume":0.08820000290870667},{"timestamp":1742397000000,"open":73.253,"high":73.253,"low":73.233,"close":73.233,"volume":0.06599999964237213},{"timestamp":1742397060000,"open":73.233,"high":73.233,"low":73.143,"close":73.183,"volume":0.07500000298023224},{"timestamp":1742397120000,"open":73.143,"high":73.313,"low":73.113,"close":73.303,"volume":0.17159999907016754},{"timestamp":1742397180000,"open":73.313,"high":73.353,"low":73.313,"close":73.343,"volume":0.093299999833107},{"timestamp":1742397240000,"open":73.353,"high":73.423,"low":73.343,"close":73.343,"volume":0.17159999907016754},{"timestamp":1742397300000,"open":73.423,"high":73.433,"low":73.363,"close":73.423,"volume":0.1451999992132187},{"timestamp":1742397360000,"open":73.423,"high":73.423,"low":73.313,"close":73.313,"volume":0.07590000331401825},{"timestamp":1742397420000,"open":73.313,"high":73.423,"low":73.203,"close":73.403,"volume":0.23520000278949738},{"timestamp":1742397480000,"open":73.293,"high":73.403,"low":73.293,"close":73.353,"volume":0.12870000302791595},{"timestamp":1742397540000,"open":73.353,"high":73.353,"low":73.223,"close":73.293,"volume":0.10559999942779541},{"timestamp":1742397600000,"open":73.303,"high":73.413,"low":73.223,"close":73.413,"volume":0.23430000245571136},{"timestamp":1742397660000,"open":73.413,"high":73.503,"low":73.363,"close":73.503,"volume":0.1469999998807907},{"timestamp":1742397720000,"open":73.543,"high":73.603,"low":73.503,"close":73.503,"volume":0.13199999928474426},{"timestamp":1742397780000,"open":73.503,"high":73.543,"low":73.503,"close":73.543,"volume":0.06689999997615814},{"timestamp":1742397840000,"open":73.533,"high":73.533,"low":73.473,"close":73.473,"volume":0.11879999935626984},{"timestamp":1742397900000,"open":73.463,"high":73.483,"low":73.463,"close":73.483,"volume":0.053700000047683716},{"timestamp":1742397960000,"open":73.483,"high":73.523,"low":73.483,"close":73.523,"volume":0.10649999976158142},{"timestamp":1742398020000,"open":73.483,"high":73.543,"low":73.483,"close":73.543,"volume":0.06599999964237213},{"timestamp":1742398080000,"open":73.553,"high":73.573,"low":73.553,"close":73.563,"volume":0.10140000283718109},{"timestamp":1742398140000,"open":73.553,"high":73.553,"low":73.503,"close":73.523,"volume":0.13289999961853027},{"timestamp":1742398200000,"open":73.533,"high":73.543,"low":73.413,"close":73.413,"volume":0.1428000032901764},{"timestamp":1742398260000,"open":73.413,"high":73.473,"low":73.413,"close":73.443,"volume":0.19979999959468842},{"timestamp":1742398320000,"open":73.473,"high":73.493,"low":73.473,"close":73.473,"volume":0.053700000047683716},{"timestamp":1742398380000,"open":73.473,"high":73.513,"low":73.473,"close":73.483,"volume":0.06599999964237213},{"timestamp":1742398440000,"open":73.443,"high":73.483,"low":73.443,"close":73.453,"volume":0.06599999964237213},{"timestamp":1742398500000,"open":73.463,"high":73.473,"low":73.463,"close":73.473,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":73.483,"high":73.493,"low":73.483,"close":73.493,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":73.503,"high":73.503,"low":73.463,"close":73.483,"volume":0.07919999957084656},{"timestamp":1742398680000,"open":73.463,"high":73.483,"low":73.443,"close":73.453,"volume":0.094200000166893},{"timestamp":1742398740000,"open":73.463,"high":73.463,"low":73.393,"close":73.393,"volume":0.1451999992132187},{"timestamp":1742398860000,"open":73.423,"high":73.423,"low":73.373,"close":73.373,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":73.443,"high":73.443,"low":73.373,"close":73.373,"volume":0.06780000030994415},{"timestamp":1742398980000,"open":73.383,"high":73.403,"low":73.383,"close":73.403,"volume":0.026399999856948853},{"timestamp":1742399040000,"open":73.403,"high":73.403,"low":73.323,"close":73.343,"volume":0.08820000290870667},{"timestamp":1742399100000,"open":73.323,"high":73.343,"low":73.293,"close":73.343,"volume":0.09239999949932098},{"timestamp":1742399160000,"open":73.313,"high":73.333,"low":73.313,"close":73.333,"volume":0.08009999990463257},{"timestamp":1742399220000,"open":73.343,"high":73.473,"low":73.343,"close":73.473,"volume":0.1451999992132187},{"timestamp":1742399280000,"open":73.473,"high":73.493,"low":73.403,"close":73.493,"volume":0.10140000283718109},{"timestamp":1742399340000,"open":73.493,"high":73.503,"low":73.473,"close":73.503,"volume":0.06599999964237213},{"timestamp":1742399400000,"open":73.503,"high":73.523,"low":73.493,"close":73.493,"volume":0.09239999949932098},{"timestamp":1742399460000,"open":73.473,"high":73.483,"low":73.343,"close":73.373,"volume":0.1979999989271164},{"timestamp":1742399520000,"open":73.383,"high":73.443,"low":73.383,"close":73.433,"volume":0.04320000112056732},{"timestamp":1742399580000,"open":73.433,"high":73.443,"low":73.433,"close":73.443,"volume":0.06599999964237213},{"timestamp":1742399640000,"open":73.443,"high":73.443,"low":73.353,"close":73.353,"volume":0.09239999949932098},{"timestamp":1742399700000,"open":73.353,"high":73.353,"low":73.313,"close":73.333,"volume":0.06270000338554382},{"timestamp":1742399760000,"open":73.373,"high":73.373,"low":73.263,"close":73.263,"volume":0.06599999964237213},{"timestamp":1742399820000,"open":73.283,"high":73.283,"low":73.163,"close":73.163,"volume":0.17159999907016754},{"timestamp":1742399880000,"open":73.133,"high":73.203,"low":73.133,"close":73.203,"volume":0.13199999928474426},{"timestamp":1742399940000,"open":73.203,"high":73.203,"low":73.203,"close":73.203,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":73.263,"high":73.263,"low":73.223,"close":73.253,"volume":0.11550000309944153},{"timestamp":1742400060000,"open":73.253,"high":73.253,"low":73.183,"close":73.213,"volume":0.08820000290870667},{"timestamp":1742400120000,"open":73.213,"high":73.233,"low":73.213,"close":73.233,"volume":0.026399999856948853},{"timestamp":1742400180000,"open":73.233,"high":73.233,"low":73.233,"close":73.233,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":73.243,"high":73.243,"low":73.183,"close":73.183,"volume":0.06780000030994415},{"timestamp":1742400300000,"open":73.173,"high":73.263,"low":73.173,"close":73.263,"volume":0.1451999992132187},{"timestamp":1742400360000,"open":73.263,"high":73.283,"low":73.263,"close":73.283,"volume":0.04050000011920929},{"timestamp":1742400420000,"open":73.293,"high":73.373,"low":73.293,"close":73.363,"volume":0.11969999969005585},{"timestamp":1742400480000,"open":73.373,"high":73.383,"low":73.373,"close":73.383,"volume":0.014999999664723873},{"timestamp":1742400540000,"open":73.383,"high":73.393,"low":73.383,"close":73.393,"volume":0.06599999964237213},{"timestamp":1742400600000,"open":73.393,"high":73.463,"low":73.393,"close":73.443,"volume":0.10559999942779541},{"timestamp":1742400660000,"open":73.443,"high":73.443,"low":73.393,"close":73.393,"volume":0.08820000290870667},{"timestamp":1742400720000,"open":73.393,"high":73.393,"low":73.293,"close":73.323,"volume":0.10140000283718109},{"timestamp":1742400780000,"open":73.253,"high":73.323,"low":73.233,"close":73.323,"volume":0.07919999957084656},{"timestamp":1742400840000,"open":73.343,"high":73.383,"low":73.343,"close":73.363,"volume":0.1460999995470047},{"timestamp":1742400900000,"open":73.373,"high":73.383,"low":73.323,"close":73.323,"volume":0.07919999957084656},{"timestamp":1742400960000,"open":73.323,"high":73.323,"low":73.293,"close":73.313,"volume":0.13199999928474426},{"timestamp":1742401020000,"open":73.323,"high":73.323,"low":73.323,"close":73.323,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":73.343,"high":73.353,"low":73.333,"close":73.353,"volume":0.052799999713897705},{"timestamp":1742401140000,"open":73.363,"high":73.433,"low":73.363,"close":73.413,"volume":0.13289999961853027},{"timestamp":1742401200000,"open":73.413,"high":73.413,"low":73.383,"close":73.403,"volume":0.09239999949932098},{"timestamp":1742401260000,"open":73.413,"high":73.413,"low":73.413,"close":73.413,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":73.403,"high":73.413,"low":73.403,"close":73.413,"volume":0.027300000190734863},{"timestamp":1742401380000,"open":73.423,"high":73.473,"low":73.423,"close":73.473,"volume":0.08009999990463257},{"timestamp":1742401440000,"open":73.473,"high":73.513,"low":73.463,"close":73.513,"volume":0.08009999990463257},{"timestamp":1742401500000,"open":73.523,"high":73.553,"low":73.523,"close":73.553,"volume":0.08009999990463257},{"timestamp":1742401560000,"open":73.493,"high":73.533,"low":73.453,"close":73.533,"volume":0.1460999995470047},{"timestamp":1742401620000,"open":73.543,"high":73.563,"low":73.503,"close":73.563,"volume":0.13199999928474426},{"timestamp":1742401680000,"open":73.563,"high":73.603,"low":73.563,"close":73.593,"volume":0.053700000047683716},{"timestamp":1742401740000,"open":73.593,"high":73.593,"low":73.523,"close":73.573,"volume":0.11460000276565552},{"timestamp":1742401800000,"open":73.513,"high":73.523,"low":73.393,"close":73.473,"volume":0.1542000025510788},{"timestamp":1742401860000,"open":73.483,"high":73.483,"low":73.483,"close":73.483,"volume":0.013199999928474426},{"timestamp":1742401920000,"open":73.513,"high":73.513,"low":73.513,"close":73.513,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":73.513,"high":73.553,"low":73.513,"close":73.553,"volume":0.06599999964237213},{"timestamp":1742402040000,"open":73.553,"high":73.613,"low":73.553,"close":73.583,"volume":0.06780000030994415},{"timestamp":1742402100000,"open":73.583,"high":73.603,"low":73.583,"close":73.603,"volume":0.027300000190734863},{"timestamp":1742402160000,"open":73.603,"high":73.643,"low":73.603,"close":73.623,"volume":0.10559999942779541},{"timestamp":1742402220000,"open":73.543,"high":73.553,"low":73.493,"close":73.503,"volume":0.17159999907016754},{"timestamp":1742402280000,"open":73.493,"high":73.563,"low":73.493,"close":73.543,"volume":0.07919999957084656},{"timestamp":1742402340000,"open":73.553,"high":73.573,"low":73.493,"close":73.493,"volume":0.09239999949932098},{"timestamp":1742402400000,"open":73.483,"high":73.493,"low":73.393,"close":73.443,"volume":0.11879999935626984},{"timestamp":1742402460000,"open":73.463,"high":73.463,"low":73.463,"close":73.463,"volume":0.03959999978542328},{"timestamp":1742402520000,"open":73.463,"high":73.503,"low":73.463,"close":73.503,"volume":0.08009999990463257},{"timestamp":1742402580000,"open":73.503,"high":73.503,"low":73.503,"close":73.503,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":73.503,"high":73.533,"low":73.503,"close":73.503,"volume":0.052799999713897705},{"timestamp":1742402700000,"open":73.523,"high":73.613,"low":73.523,"close":73.573,"volume":0.10649999976158142},{"timestamp":1742402820000,"open":73.633,"high":73.653,"low":73.573,"close":73.583,"volume":0.21209999918937683},{"timestamp":1742402880000,"open":73.603,"high":73.603,"low":73.503,"close":73.513,"volume":0.10559999942779541},{"timestamp":1742403000000,"open":73.523,"high":73.563,"low":73.503,"close":73.563,"volume":0.06599999964237213},{"timestamp":1742403060000,"open":73.563,"high":73.573,"low":73.513,"close":73.563,"volume":0.12780000269412994},{"timestamp":1742403120000,"open":73.563,"high":73.563,"low":73.563,"close":73.563,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":73.543,"high":73.553,"low":73.543,"close":73.553,"volume":0.052799999713897705},{"timestamp":1742403240000,"open":73.553,"high":73.583,"low":73.553,"close":73.563,"volume":0.10559999942779541},{"timestamp":1742403300000,"open":73.573,"high":73.573,"low":73.563,"close":73.563,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":73.593,"high":73.593,"low":73.543,"close":73.553,"volume":0.1023000031709671},{"timestamp":1742403420000,"open":73.563,"high":73.583,"low":73.553,"close":73.553,"volume":0.08009999990463257},{"timestamp":1742403480000,"open":73.493,"high":73.493,"low":73.423,"close":73.423,"volume":0.13289999961853027},{"timestamp":1742403540000,"open":73.483,"high":73.493,"low":73.423,"close":73.423,"volume":0.11879999935626984},{"timestamp":1742403600000,"open":73.423,"high":73.433,"low":73.383,"close":73.383,"volume":0.11460000276565552},{"timestamp":1742403660000,"open":73.383,"high":73.393,"low":73.373,"close":73.393,"volume":0.07919999957084656},{"timestamp":1742403720000,"open":73.343,"high":73.343,"low":73.223,"close":73.283,"volume":0.10559999942779541},{"timestamp":1742403840000,"open":73.243,"high":73.243,"low":73.183,"close":73.183,"volume":0.052799999713897705},{"timestamp":1742403900000,"open":73.233,"high":73.233,"low":73.143,"close":73.143,"volume":0.10140000283718109},{"timestamp":1742403960000,"open":73.143,"high":73.153,"low":73.103,"close":73.153,"volume":0.093299999833107},{"timestamp":1742404020000,"open":73.133,"high":73.133,"low":73.093,"close":73.123,"volume":0.052799999713897705},{"timestamp":1742404080000,"open":73.123,"high":73.123,"low":73.013,"close":73.033,"volume":0.15929999947547913},{"timestamp":1742404140000,"open":73.013,"high":73.013,"low":72.963,"close":72.973,"volume":0.10649999976158142},{"timestamp":1742404200000,"open":72.963,"high":72.973,"low":72.903,"close":72.903,"volume":0.07919999957084656},{"timestamp":1742404260000,"open":72.903,"high":73.063,"low":72.903,"close":73.053,"volume":0.09239999949932098},{"timestamp":1742404320000,"open":73.053,"high":73.053,"low":72.903,"close":72.903,"volume":0.10559999942779541},{"timestamp":1742404380000,"open":72.903,"high":72.963,"low":72.903,"close":72.923,"volume":0.052799999713897705},{"timestamp":1742404440000,"open":72.923,"high":72.923,"low":72.913,"close":72.923,"volume":0.052799999713897705},{"timestamp":1742404560000,"open":72.913,"high":72.953,"low":72.913,"close":72.923,"volume":0.08009999990463257},{"timestamp":1742404620000,"open":72.933,"high":72.933,"low":72.893,"close":72.903,"volume":0.052799999713897705},{"timestamp":1742404680000,"open":72.863,"high":72.873,"low":72.863,"close":72.873,"volume":0.03959999978542328},{"timestamp":1742404740000,"open":72.853,"high":72.853,"low":72.743,"close":72.793,"volume":0.18960000574588776},{"timestamp":1742404800000,"open":72.803,"high":72.853,"low":72.793,"close":72.793,"volume":0.06599999964237213},{"timestamp":1742404860000,"open":72.803,"high":72.833,"low":72.793,"close":72.833,"volume":0.05460000038146973},{"timestamp":1742404920000,"open":72.853,"high":72.883,"low":72.853,"close":72.863,"volume":0.03959999978542328},{"timestamp":1742405040000,"open":72.873,"high":72.873,"low":72.853,"close":72.873,"volume":0.10140000283718109},{"timestamp":1742405100000,"open":72.853,"high":72.853,"low":72.793,"close":72.793,"volume":0.07590000331401825},{"timestamp":1742405160000,"open":72.793,"high":72.793,"low":72.763,"close":72.763,"volume":0.07500000298023224},{"timestamp":1742405220000,"open":72.763,"high":72.833,"low":72.763,"close":72.833,"volume":0.07919999957084656},{"timestamp":1742405280000,"open":72.833,"high":72.853,"low":72.833,"close":72.853,"volume":0.03959999978542328},{"timestamp":1742405340000,"open":72.863,"high":72.863,"low":72.773,"close":72.823,"volume":0.09239999949932098},{"timestamp":1742405400000,"open":72.833,"high":72.833,"low":72.783,"close":72.813,"volume":0.08009999990463257},{"timestamp":1742405460000,"open":72.823,"high":72.823,"low":72.763,"close":72.763,"volume":0.07919999957084656},{"timestamp":1742405520000,"open":72.773,"high":72.773,"low":72.773,"close":72.773,"volume":0.013199999928474426},{"timestamp":1742405580000,"open":72.783,"high":72.783,"low":72.783,"close":72.783,"volume":0.013199999928474426},{"timestamp":1742405640000,"open":72.783,"high":72.803,"low":72.783,"close":72.793,"volume":0.13199999928474426},{"timestamp":1742405700000,"open":72.823,"high":72.853,"low":72.823,"close":72.853,"volume":0.13199999928474426},{"timestamp":1742405820000,"open":72.853,"high":72.853,"low":72.853,"close":72.853,"volume":0.03959999978542328},{"timestamp":1742405880000,"open":72.863,"high":72.873,"low":72.863,"close":72.873,"volume":0.014100000262260437},{"timestamp":1742405940000,"open":72.883,"high":72.953,"low":72.883,"close":72.953,"volume":0.06689999997615814},{"timestamp":1742406000000,"open":72.953,"high":72.953,"low":72.953,"close":72.953,"volume":0.03959999978542328},{"timestamp":1742406060000,"open":72.943,"high":72.953,"low":72.943,"close":72.953,"volume":0.026399999856948853},{"timestamp":1742406120000,"open":72.963,"high":73.003,"low":72.963,"close":72.993,"volume":0.05460000038146973},{"timestamp":1742406180000,"open":72.963,"high":72.963,"low":72.793,"close":72.843,"volume":0.2117999941110611},{"timestamp":1742406240000,"open":72.873,"high":72.873,"low":72.673,"close":72.673,"volume":0.1632000058889389},{"timestamp":1742406300000,"open":72.673,"high":72.713,"low":72.673,"close":72.673,"volume":0.052799999713897705},{"timestamp":1742406360000,"open":72.673,"high":72.693,"low":72.673,"close":72.693,"volume":0.052799999713897705},{"timestamp":1742406420000,"open":72.663,"high":72.663,"low":72.623,"close":72.633,"volume":0.08820000290870667},{"timestamp":1742406480000,"open":72.613,"high":72.613,"low":72.573,"close":72.583,"volume":0.06599999964237213},{"timestamp":1742406540000,"open":72.583,"high":72.583,"low":72.573,"close":72.583,"volume":0.052799999713897705},{"timestamp":1742406600000,"open":72.603,"high":72.623,"low":72.603,"close":72.623,"volume":0.052799999713897705},{"timestamp":1742406660000,"open":72.663,"high":72.663,"low":72.643,"close":72.663,"volume":0.06689999997615814},{"timestamp":1742406780000,"open":72.583,"high":72.633,"low":72.583,"close":72.633,"volume":0.052799999713897705},{"timestamp":1742406840000,"open":72.633,"high":72.713,"low":72.633,"close":72.713,"volume":0.08009999990463257},{"timestamp":1742406900000,"open":72.713,"high":72.743,"low":72.713,"close":72.743,"volume":0.052799999713897705},{"timestamp":1742406960000,"open":72.713,"high":72.713,"low":72.673,"close":72.693,"volume":0.093299999833107},{"timestamp":1742407020000,"open":72.683,"high":72.683,"low":72.633,"close":72.663,"volume":0.03959999978542328},{"timestamp":1742407080000,"open":72.663,"high":72.663,"low":72.663,"close":72.663,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":72.633,"high":72.643,"low":72.563,"close":72.563,"volume":0.19380000233650208},{"timestamp":1742407200000,"open":72.563,"high":72.823,"low":72.353,"close":72.823,"volume":0.1875},{"timestamp":1742407260000,"open":72.823,"high":72.873,"low":72.823,"close":72.833,"volume":0.1551000028848648},{"timestamp":1742407320000,"open":72.833,"high":72.833,"low":72.783,"close":72.783,"volume":0.06599999964237213},{"timestamp":1742407380000,"open":72.803,"high":72.943,"low":72.803,"close":72.863,"volume":0.10740000009536743},{"timestamp":1742407440000,"open":72.863,"high":72.873,"low":72.823,"close":72.853,"volume":0.13050000369548798},{"timestamp":1742407500000,"open":72.853,"high":72.853,"low":72.763,"close":72.763,"volume":0.19949999451637268},{"timestamp":1742407560000,"open":72.763,"high":72.763,"low":72.763,"close":72.763,"volume":0.07919999957084656},{"timestamp":1742407620000,"open":72.783,"high":72.813,"low":72.753,"close":72.783,"volume":0.11640000343322754},{"timestamp":1742407680000,"open":72.783,"high":72.793,"low":72.783,"close":72.783,"volume":0.07919999957084656},{"timestamp":1742407740000,"open":72.773,"high":72.773,"low":72.693,"close":72.703,"volume":0.10320000350475311},{"timestamp":1742407800000,"open":72.743,"high":72.793,"low":72.743,"close":72.793,"volume":0.08190000057220459},{"timestamp":1742407860000,"open":72.793,"high":72.853,"low":72.793,"close":72.833,"volume":0.1412999927997589},{"timestamp":1742407920000,"open":72.833,"high":72.903,"low":72.833,"close":72.883,"volume":0.039000000804662704},{"timestamp":1742407980000,"open":72.903,"high":72.913,"low":72.853,"close":72.893,"volume":0.094200000166893},{"timestamp":1742408040000,"open":72.893,"high":72.943,"low":72.873,"close":72.873,"volume":0.08009999990463257},{"timestamp":1742408100000,"open":72.873,"high":72.913,"low":72.873,"close":72.913,"volume":0.06780000030994415},{"timestamp":1742408160000,"open":72.943,"high":72.973,"low":72.943,"close":72.973,"volume":0.052799999713897705},{"timestamp":1742408220000,"open":72.973,"high":72.973,"low":72.913,"close":72.913,"volume":0.07919999957084656},{"timestamp":1742408280000,"open":72.913,"high":72.923,"low":72.843,"close":72.873,"volume":0.10140000283718109},{"timestamp":1742408340000,"open":72.903,"high":73.033,"low":72.903,"close":73.033,"volume":0.08009999990463257},{"timestamp":1742408400000,"open":73.033,"high":73.033,"low":72.953,"close":72.953,"volume":0.09239999949932098},{"timestamp":1742408520000,"open":72.953,"high":72.953,"low":72.953,"close":72.953,"volume":0.013199999928474426},{"timestamp":1742408580000,"open":72.963,"high":72.973,"low":72.913,"close":72.913,"volume":0.10140000283718109},{"timestamp":1742408640000,"open":72.913,"high":72.913,"low":72.853,"close":72.853,"volume":0.10559999942779541},{"timestamp":1742408700000,"open":72.893,"high":72.943,"low":72.853,"close":72.853,"volume":0.094200000166893},{"timestamp":1742408760000,"open":72.863,"high":72.863,"low":72.843,"close":72.843,"volume":0.07919999957084656},{"timestamp":1742408820000,"open":72.893,"high":72.893,"low":72.853,"close":72.853,"volume":0.053700000047683716},{"timestamp":1742408880000,"open":72.813,"high":72.813,"low":72.693,"close":72.733,"volume":0.08820000290870667},{"timestamp":1742408940000,"open":72.733,"high":72.733,"low":72.663,"close":72.663,"volume":0.13199999928474426},{"timestamp":1742409000000,"open":72.693,"high":72.813,"low":72.693,"close":72.773,"volume":0.094200000166893},{"timestamp":1742409060000,"open":72.823,"high":72.873,"low":72.773,"close":72.873,"volume":0.09600000083446503},{"timestamp":1742409120000,"open":72.863,"high":72.953,"low":72.863,"close":72.953,"volume":0.06870000064373016},{"timestamp":1742409180000,"open":72.963,"high":72.963,"low":72.883,"close":72.883,"volume":0.12929999828338623},{"timestamp":1742409240000,"open":72.883,"high":72.963,"low":72.883,"close":72.963,"volume":0.22709999978542328},{"timestamp":1742409300000,"open":72.983,"high":73.103,"low":72.983,"close":73.073,"volume":0.23430000245571136},{"timestamp":1742409360000,"open":73.083,"high":73.143,"low":73.063,"close":73.073,"volume":0.10589999705553055},{"timestamp":1742409420000,"open":73.063,"high":73.123,"low":73.063,"close":73.093,"volume":0.16200000047683716},{"timestamp":1742409480000,"open":73.103,"high":73.103,"low":73.023,"close":73.043,"volume":0.1965000033378601},{"timestamp":1742409540000,"open":73.083,"high":73.083,"low":73.013,"close":73.023,"volume":0.14790000021457672},{"timestamp":1742409600000,"open":73.033,"high":73.043,"low":73.013,"close":73.013,"volume":0.09000000357627869},{"timestamp":1742409660000,"open":73.043,"high":73.123,"low":73.033,"close":73.123,"volume":0.14550000429153442},{"timestamp":1742409720000,"open":73.123,"high":73.193,"low":73.063,"close":73.153,"volume":0.07859999686479568},{"timestamp":1742409780000,"open":73.163,"high":73.253,"low":73.153,"close":73.213,"volume":0.11819999665021896},{"timestamp":1742409840000,"open":73.243,"high":73.373,"low":73.243,"close":73.333,"volume":0.2660999894142151},{"timestamp":1742409900000,"open":73.353,"high":73.353,"low":73.343,"close":73.353,"volume":0.10649999976158142},{"timestamp":1742409960000,"open":73.333,"high":73.333,"low":73.273,"close":73.283,"volume":0.17010000348091125},{"timestamp":1742410020000,"open":73.283,"high":73.283,"low":73.213,"close":73.273,"volume":0.11129999905824661},{"timestamp":1742410080000,"open":73.273,"high":73.353,"low":73.273,"close":73.353,"volume":0.08009999990463257},{"timestamp":1742410140000,"open":73.353,"high":73.393,"low":73.353,"close":73.353,"volume":0.05460000038146973},{"timestamp":1742410200000,"open":73.353,"high":73.453,"low":73.353,"close":73.413,"volume":0.09000000357627869},{"timestamp":1742410260000,"open":73.393,"high":73.473,"low":73.393,"close":73.473,"volume":0.18569999933242798},{"timestamp":1742410320000,"open":73.473,"high":73.563,"low":73.473,"close":73.523,"volume":0.2370000034570694},{"timestamp":1742410380000,"open":73.533,"high":73.583,"low":73.523,"close":73.563,"volume":0.0828000009059906},{"timestamp":1742410440000,"open":73.553,"high":73.553,"low":73.523,"close":73.543,"volume":0.1469999998807907},{"timestamp":1742410500000,"open":73.553,"high":73.633,"low":73.523,"close":73.633,"volume":0.2070000022649765},{"timestamp":1742410560000,"open":73.683,"high":73.733,"low":73.683,"close":73.733,"volume":0.07050000131130219},{"timestamp":1742410620000,"open":73.773,"high":73.863,"low":73.763,"close":73.843,"volume":0.20069999992847443},{"timestamp":1742410680000,"open":73.853,"high":73.903,"low":73.673,"close":73.813,"volume":0.2856000065803528},{"timestamp":1742410740000,"open":73.823,"high":73.833,"low":73.673,"close":73.793,"volume":0.14790000021457672},{"timestamp":1742410800000,"open":73.803,"high":73.963,"low":73.793,"close":73.913,"volume":0.16140000522136688},{"timestamp":1742410860000,"open":73.913,"high":73.953,"low":73.873,"close":73.893,"volume":0.26820001006126404},{"timestamp":1742410920000,"open":73.883,"high":73.943,"low":73.833,"close":73.893,"volume":0.18719999492168427},{"timestamp":1742410980000,"open":73.893,"high":73.933,"low":73.873,"close":73.923,"volume":0.11219999939203262},{"timestamp":1742411040000,"open":73.893,"high":73.993,"low":73.873,"close":73.993,"volume":0.18240000307559967},{"timestamp":1742411100000,"open":73.993,"high":74.003,"low":73.883,"close":74.003,"volume":0.17669999599456787},{"timestamp":1742411160000,"open":73.973,"high":73.983,"low":73.963,"close":73.963,"volume":0.093299999833107},{"timestamp":1742411220000,"open":73.963,"high":74.093,"low":73.963,"close":74.093,"volume":0.05820000171661377},{"timestamp":1742411280000,"open":74.113,"high":74.253,"low":74.113,"close":74.253,"volume":0.13650000095367432},{"timestamp":1742411340000,"open":74.273,"high":74.303,"low":74.243,"close":74.303,"volume":0.20970000326633453},{"timestamp":1742411400000,"open":74.303,"high":74.353,"low":74.273,"close":74.273,"volume":0.41940000653266907},{"timestamp":1742411460000,"open":74.273,"high":74.293,"low":74.153,"close":74.153,"volume":0.3287999927997589},{"timestamp":1742411520000,"open":74.173,"high":74.233,"low":74.113,"close":74.163,"volume":0.3513000011444092},{"timestamp":1742411580000,"open":74.143,"high":74.153,"low":74.093,"close":74.153,"volume":0.10320000350475311},{"timestamp":1742411640000,"open":74.153,"high":74.223,"low":74.153,"close":74.183,"volume":0.12150000035762787},{"timestamp":1742411700000,"open":74.143,"high":74.183,"low":74.133,"close":74.153,"volume":0.12060000002384186},{"timestamp":1742411760000,"open":74.163,"high":74.193,"low":74.153,"close":74.153,"volume":0.1956000030040741},{"timestamp":1742411820000,"open":74.163,"high":74.163,"low":74.053,"close":74.103,"volume":0.33329999446868896},{"timestamp":1742411880000,"open":74.103,"high":74.193,"low":73.993,"close":74.033,"volume":0.40860000252723694},{"timestamp":1742411940000,"open":74.043,"high":74.153,"low":74.043,"close":74.103,"volume":0.21150000393390656},{"timestamp":1742412000000,"open":74.123,"high":74.123,"low":73.993,"close":74.023,"volume":0.21539999544620514},{"timestamp":1742412060000,"open":73.973,"high":74.033,"low":73.963,"close":73.983,"volume":0.3102000057697296},{"timestamp":1742412120000,"open":74.043,"high":74.043,"low":73.983,"close":73.983,"volume":0.08579999953508377},{"timestamp":1742412180000,"open":73.973,"high":73.973,"low":73.823,"close":73.843,"volume":0.2298000007867813},{"timestamp":1742412240000,"open":73.883,"high":73.923,"low":73.843,"close":73.923,"volume":0.093299999833107},{"timestamp":1742412300000,"open":73.893,"high":73.893,"low":73.773,"close":73.813,"volume":0.29280000925064087},{"timestamp":1742412360000,"open":73.813,"high":73.823,"low":73.733,"close":73.733,"volume":0.15360000729560852},{"timestamp":1742412420000,"open":73.703,"high":73.733,"low":73.693,"close":73.693,"volume":0.11550000309944153},{"timestamp":1742412480000,"open":73.703,"high":73.773,"low":73.633,"close":73.633,"volume":0.260699987411499},{"timestamp":1742412540000,"open":73.633,"high":73.713,"low":73.633,"close":73.673,"volume":0.26429998874664307},{"timestamp":1742412600000,"open":73.673,"high":73.793,"low":73.653,"close":73.783,"volume":0.27570000290870667},{"timestamp":1742412660000,"open":73.783,"high":73.783,"low":73.733,"close":73.733,"volume":0.13770000636577606},{"timestamp":1742412720000,"open":73.743,"high":73.873,"low":73.743,"close":73.873,"volume":0.09690000116825104},{"timestamp":1742412780000,"open":73.893,"high":73.953,"low":73.843,"close":73.953,"volume":0.2370000034570694},{"timestamp":1742412840000,"open":73.973,"high":73.993,"low":73.913,"close":73.923,"volume":0.17249999940395355},{"timestamp":1742412900000,"open":73.953,"high":73.953,"low":73.763,"close":73.813,"volume":0.23579999804496765},{"timestamp":1742412960000,"open":73.873,"high":73.903,"low":73.823,"close":73.903,"volume":0.20100000500679016},{"timestamp":1742413020000,"open":73.943,"high":73.953,"low":73.883,"close":73.943,"volume":0.36000001430511475},{"timestamp":1742413080000,"open":73.953,"high":73.993,"low":73.943,"close":73.993,"volume":0.08190000057220459},{"timestamp":1742413140000,"open":73.973,"high":73.973,"low":73.973,"close":73.973,"volume":0.06599999964237213},{"timestamp":1742413200000,"open":73.973,"high":74.103,"low":73.973,"close":74.083,"volume":0.16259999573230743},{"timestamp":1742413260000,"open":74.103,"high":74.163,"low":74.103,"close":74.123,"volume":0.26759999990463257},{"timestamp":1742413320000,"open":74.123,"high":74.123,"low":73.983,"close":73.983,"volume":0.17159999907016754},{"timestamp":1742413380000,"open":73.993,"high":74.033,"low":73.993,"close":73.993,"volume":0.07349999994039536},{"timestamp":1742413440000,"open":73.993,"high":74.093,"low":73.983,"close":74.063,"volume":0.4334999918937683},{"timestamp":1742413500000,"open":74.063,"high":74.083,"low":74.053,"close":74.063,"volume":0.18209999799728394},{"timestamp":1742413560000,"open":74.033,"high":74.063,"low":74.013,"close":74.013,"volume":0.2526000142097473},{"timestamp":1742413620000,"open":74.013,"high":74.023,"low":73.923,"close":73.923,"volume":0.3465000092983246},{"timestamp":1742413680000,"open":73.933,"high":73.933,"low":73.913,"close":73.923,"volume":0.12060000002384186},{"timestamp":1742413740000,"open":73.913,"high":73.913,"low":73.803,"close":73.833,"volume":0.30329999327659607},{"timestamp":1742413800000,"open":73.703,"high":73.703,"low":73.573,"close":73.573,"volume":0.3831000030040741},{"timestamp":1742413860000,"open":73.573,"high":73.593,"low":73.493,"close":73.513,"volume":0.5508000254631042},{"timestamp":1742413920000,"open":73.563,"high":73.563,"low":73.453,"close":73.503,"volume":0.30390000343322754},{"timestamp":1742413980000,"open":73.453,"high":73.523,"low":73.223,"close":73.463,"volume":0.3197999894618988},{"timestamp":1742414040000,"open":73.453,"high":73.453,"low":73.073,"close":73.343,"volume":0.4652999937534332},{"timestamp":1742414100000,"open":73.363,"high":73.363,"low":73.273,"close":73.273,"volume":0.4458000063896179},{"timestamp":1742414160000,"open":73.273,"high":73.323,"low":73.273,"close":73.323,"volume":0.1761000007390976},{"timestamp":1742414220000,"open":73.333,"high":73.373,"low":73.323,"close":73.353,"volume":0.2793000042438507},{"timestamp":1742414280000,"open":73.363,"high":73.363,"low":73.283,"close":73.313,"volume":0.32339999079704285},{"timestamp":1742414340000,"open":73.313,"high":73.363,"low":73.293,"close":73.313,"volume":0.5622000098228455}]