[{"timestamp":1742391000000,"open":74.575,"high":74.945,"low":74.575,"close":74.895,"volume":0.0414000004529953},{"timestamp":1742391120000,"open":74.895,"high":74.895,"low":74.575,"close":74.575,"volume":0.093299999833107},{"timestamp":1742391180000,"open":74.735,"high":74.775,"low":74.575,"close":74.585,"volume":0.06689999997615814},{"timestamp":1742391240000,"open":74.575,"high":74.905,"low":74.575,"close":74.905,"volume":0.13289999961853027},{"timestamp":1742391300000,"open":74.905,"high":75.035,"low":74.905,"close":75.035,"volume":0.014100000262260437},{"timestamp":1742391360000,"open":75.095,"high":75.095,"low":74.755,"close":75.025,"volume":0.06870000064373016},{"timestamp":1742391420000,"open":75.175,"high":75.305,"low":74.895,"close":75.305,"volume":0.053700000047683716},{"timestamp":1742391480000,"open":74.945,"high":75.135,"low":74.915,"close":75.135,"volume":0.11879999935626984},{"timestamp":1742391540000,"open":75.135,"high":75.135,"low":74.915,"close":74.915,"volume":0.18479999899864197},{"timestamp":1742391600000,"open":75.155,"high":75.155,"low":75.155,"close":75.155,"volume":0.027300000190734863},{"timestamp":1742391660000,"open":75.155,"high":75.205,"low":75.125,"close":75.125,"volume":0.07919999957084656},{"timestamp":1742391720000,"open":75.095,"high":75.095,"low":74.995,"close":74.995,"volume":0.03959999978542328},{"timestamp":1742391780000,"open":74.995,"high":74.995,"low":74.915,"close":74.915,"volume":0.03959999978542328},{"timestamp":1742391840000,"open":74.795,"high":74.795,"low":74.795,"close":74.795,"volume":0.07919999957084656},{"timestamp":1742391900000,"open":74.795,"high":74.795,"low":74.745,"close":74.755,"volume":0.11969999969005585},{"timestamp":1742391960000,"open":74.745,"high":74.755,"low":74.745,"close":74.745,"volume":0.053700000047683716},{"timestamp":1742392080000,"open":74.785,"high":74.875,"low":74.615,"close":74.875,"volume":0.12060000002384186},{"timestamp":1742392140000,"open":74.895,"high":74.925,"low":74.895,"close":74.925,"volume":0.08009999990463257},{"timestamp":1742392200000,"open":74.955,"high":75.035,"low":74.955,"close":75.035,"volume":0.053700000047683716},{"timestamp":1742392260000,"open":75.055,"high":75.065,"low":75.055,"close":75.065,"volume":0.028200000524520874},{"timestamp":1742392320000,"open":75.115,"high":75.115,"low":75.065,"close":75.115,"volume":0.06689999997615814},{"timestamp":1742392380000,"open":75.115,"high":75.155,"low":75.065,"close":75.115,"volume":0.13199999928474426},{"timestamp":1742392440000,"open":75.115,"high":75.115,"low":75.065,"close":75.065,"volume":0.10559999942779541},{"timestamp":1742392500000,"open":74.995,"high":75.125,"low":74.995,"close":75.125,"volume":0.13199999928474426},{"timestamp":1742392560000,"open":75.005,"high":75.045,"low":74.995,"close":74.995,"volume":0.093299999833107},{"timestamp":1742392620000,"open":74.995,"high":75.065,"low":74.995,"close":75.005,"volume":0.04050000011920929},{"timestamp":1742392680000,"open":74.995,"high":75.045,"low":74.995,"close":75.045,"volume":0.05460000038146973},{"timestamp":1742392740000,"open":74.995,"high":74.995,"low":74.995,"close":74.995,"volume":0.052799999713897705},{"timestamp":1742392800000,"open":74.985,"high":74.985,"low":74.845,"close":74.845,"volume":0.08009999990463257},{"timestamp":1742392860000,"open":74.845,"high":74.845,"low":74.695,"close":74.695,"volume":0.09239999949932098},{"timestamp":1742392920000,"open":74.755,"high":74.755,"low":74.755,"close":74.755,"volume":0.014100000262260437},{"timestamp":1742392980000,"open":74.755,"high":74.755,"low":74.615,"close":74.645,"volume":0.10559999942779541},{"timestamp":1742393040000,"open":74.655,"high":74.655,"low":74.595,"close":74.595,"volume":0.093299999833107},{"timestamp":1742393100000,"open":74.595,"high":74.605,"low":74.575,"close":74.575,"volume":0.11879999935626984},{"timestamp":1742393160000,"open":74.495,"high":74.495,"low":74.495,"close":74.495,"volume":0.06599999964237213},{"timestamp":1742393220000,"open":74.495,"high":74.495,"low":74.405,"close":74.405,"volume":0.1451999992132187},{"timestamp":1742393280000,"open":74.445,"high":74.465,"low":74.405,"close":74.405,"volume":0.17159999907016754},{"timestamp":1742393340000,"open":74.485,"high":74.515,"low":74.485,"close":74.515,"volume":0.06599999964237213},{"timestamp":1742393400000,"open":74.495,"high":74.495,"low":74.495,"close":74.495,"volume":0.013199999928474426},{"timestamp":1742393460000,"open":74.495,"high":74.495,"low":74.265,"close":74.265,"volume":0.1451999992132187},{"timestamp":1742393520000,"open":74.265,"high":74.305,"low":74.255,"close":74.255,"volume":0.15839999914169312},{"timestamp":1742393580000,"open":74.255,"high":74.255,"low":74.255,"close":74.255,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":74.255,"high":74.345,"low":74.255,"close":74.345,"volume":0.04050000011920929},{"timestamp":1742393700000,"open":74.415,"high":74.445,"low":74.345,"close":74.345,"volume":0.08009999990463257},{"timestamp":1742393760000,"open":74.345,"high":74.345,"low":74.265,"close":74.285,"volume":0.09239999949932098},{"timestamp":1742393820000,"open":74.285,"high":74.315,"low":74.155,"close":74.155,"volume":0.1979999989271164},{"timestamp":1742393880000,"open":74.155,"high":74.155,"low":74.055,"close":74.075,"volume":0.09239999949932098},{"timestamp":1742393940000,"open":74.085,"high":74.105,"low":74.055,"close":74.095,"volume":0.10649999976158142},{"timestamp":1742394000000,"open":74.145,"high":74.195,"low":74.145,"close":74.195,"volume":0.16019999980926514},{"timestamp":1742394060000,"open":74.175,"high":74.255,"low":74.175,"close":74.175,"volume":0.10740000009536743},{"timestamp":1742394120000,"open":74.185,"high":74.295,"low":74.175,"close":74.295,"volume":0.053700000047683716},{"timestamp":1742394180000,"open":74.175,"high":74.195,"low":74.175,"close":74.195,"volume":0.06599999964237213},{"timestamp":1742394240000,"open":74.235,"high":74.265,"low":74.195,"close":74.255,"volume":0.04230000078678131},{"timestamp":1742394300000,"open":74.255,"high":74.255,"low":74.175,"close":74.195,"volume":0.052799999713897705},{"timestamp":1742394360000,"open":74.265,"high":74.325,"low":74.265,"close":74.295,"volume":0.1451999992132187},{"timestamp":1742394420000,"open":74.205,"high":74.205,"low":74.205,"close":74.205,"volume":0.03959999978542328},{"timestamp":1742394480000,"open":74.205,"high":74.205,"low":74.155,"close":74.155,"volume":0.06599999964237213},{"timestamp":1742394540000,"open":74.155,"high":74.225,"low":74.155,"close":74.225,"volume":0.05460000038146973},{"timestamp":1742394600000,"open":74.225,"high":74.265,"low":74.225,"close":74.265,"volume":0.08009999990463257},{"timestamp":1742394660000,"open":74.295,"high":74.295,"low":74.235,"close":74.275,"volume":0.06599999964237213},{"timestamp":1742394720000,"open":74.235,"high":74.235,"low":74.235,"close":74.235,"volume":0.013199999928474426},{"timestamp":1742394780000,"open":74.225,"high":74.225,"low":74.175,"close":74.175,"volume":0.052799999713897705},{"timestamp":1742394840000,"open":74.195,"high":74.195,"low":74.195,"close":74.195,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":74.205,"high":74.215,"low":74.195,"close":74.215,"volume":0.03959999978542328},{"timestamp":1742394960000,"open":74.195,"high":74.195,"low":74.145,"close":74.145,"volume":0.09239999949932098},{"timestamp":1742395020000,"open":74.125,"high":74.125,"low":74.025,"close":74.025,"volume":0.21209999918937683},{"timestamp":1742395080000,"open":74.035,"high":74.085,"low":74.035,"close":74.085,"volume":0.053700000047683716},{"timestamp":1742395140000,"open":74.095,"high":74.095,"low":74.025,"close":74.025,"volume":0.014100000262260437},{"timestamp":1742395200000,"open":74.085,"high":74.105,"low":74.085,"close":74.105,"volume":0.093299999833107},{"timestamp":1742395260000,"open":74.085,"high":74.115,"low":74.085,"close":74.085,"volume":0.03959999978542328},{"timestamp":1742395320000,"open":74.125,"high":74.135,"low":74.085,"close":74.085,"volume":0.08100000023841858},{"timestamp":1742395380000,"open":74.135,"high":74.145,"low":74.105,"close":74.105,"volume":0.09239999949932098},{"timestamp":1742395440000,"open":74.085,"high":74.085,"low":74.015,"close":74.015,"volume":0.09239999949932098},{"timestamp":1742395500000,"open":74.015,"high":74.075,"low":74.015,"close":74.035,"volume":0.23849999904632568},{"timestamp":1742395560000,"open":74.035,"high":74.105,"low":74.015,"close":74.055,"volume":0.08100000023841858},{"timestamp":1742395620000,"open":74.075,"high":74.075,"low":74.025,"close":74.025,"volume":0.06689999997615814},{"timestamp":1742395680000,"open":74.045,"high":74.045,"low":74.025,"close":74.025,"volume":0.014100000262260437},{"timestamp":1742395740000,"open":74.045,"high":74.105,"low":74.045,"close":74.065,"volume":0.09600000083446503},{"timestamp":1742395800000,"open":74.025,"high":74.025,"low":74.025,"close":74.025,"volume":0.03959999978542328},{"timestamp":1742395860000,"open":74.045,"high":74.095,"low":74.045,"close":74.095,"volume":0.052799999713897705},{"timestamp":1742395920000,"open":74.095,"high":74.135,"low":74.095,"close":74.105,"volume":0.13289999961853027},{"timestamp":1742395980000,"open":74.115,"high":74.125,"low":74.115,"close":74.115,"volume":0.12060000002384186},{"timestamp":1742396040000,"open":74.055,"high":74.055,"low":74.025,"close":74.055,"volume":0.15839999914169312},{"timestamp":1742396100000,"open":74.065,"high":74.115,"low":74.065,"close":74.095,"volume":0.04230000078678131},{"timestamp":1742396160000,"open":74.105,"high":74.115,"low":74.105,"close":74.115,"volume":0.03959999978542328},{"timestamp":1742396220000,"open":74.125,"high":74.125,"low":74.105,"close":74.105,"volume":0.03959999978542328},{"timestamp":1742396280000,"open":74.125,"high":74.145,"low":74.125,"close":74.145,"volume":0.06689999997615814},{"timestamp":1742396340000,"open":74.115,"high":74.135,"low":74.095,"close":74.105,"volume":0.07919999957084656},{"timestamp":1742396400000,"open":74.115,"high":74.175,"low":74.105,"close":74.175,"volume":0.06689999997615814},{"timestamp":1742396460000,"open":74.145,"high":74.225,"low":74.145,"close":74.215,"volume":0.08100000023841858},{"timestamp":1742396520000,"open":74.215,"high":74.215,"low":74.215,"close":74.215,"volume":0.03959999978542328},{"timestamp":1742396580000,"open":74.215,"high":74.215,"low":74.145,"close":74.145,"volume":0.093299999833107},{"timestamp":1742396640000,"open":74.125,"high":74.125,"low":74.105,"close":74.105,"volume":0.13289999961853027},{"timestamp":1742396700000,"open":74.125,"high":74.125,"low":74.115,"close":74.115,"volume":0.026399999856948853},{"timestamp":1742396760000,"open":74.125,"high":74.125,"low":74.125,"close":74.125,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":74.145,"high":74.145,"low":74.125,"close":74.145,"volume":0.05460000038146973},{"timestamp":1742396880000,"open":74.165,"high":74.205,"low":74.165,"close":74.205,"volume":0.11879999935626984},{"timestamp":1742396940000,"open":74.165,"high":74.175,"low":74.165,"close":74.175,"volume":0.052799999713897705},{"timestamp":1742397000000,"open":74.185,"high":74.185,"low":74.175,"close":74.175,"volume":0.06689999997615814},{"timestamp":1742397060000,"open":74.175,"high":74.175,"low":74.165,"close":74.165,"volume":0.03959999978542328},{"timestamp":1742397120000,"open":74.165,"high":74.235,"low":74.165,"close":74.235,"volume":0.10649999976158142},{"timestamp":1742397180000,"open":74.215,"high":74.225,"low":74.215,"close":74.225,"volume":0.03959999978542328},{"timestamp":1742397240000,"open":74.235,"high":74.295,"low":74.235,"close":74.245,"volume":0.093299999833107},{"timestamp":1742397300000,"open":74.255,"high":74.345,"low":74.255,"close":74.345,"volume":0.093299999833107},{"timestamp":1742397360000,"open":74.355,"high":74.355,"low":74.225,"close":74.225,"volume":0.11879999935626984},{"timestamp":1742397420000,"open":74.195,"high":74.195,"low":74.105,"close":74.105,"volume":0.22439999878406525},{"timestamp":1742397480000,"open":74.135,"high":74.135,"low":74.045,"close":74.045,"volume":0.052799999713897705},{"timestamp":1742397540000,"open":74.055,"high":74.075,"low":74.035,"close":74.055,"volume":0.07919999957084656},{"timestamp":1742397720000,"open":74.025,"high":74.025,"low":74.015,"close":74.015,"volume":0.052799999713897705},{"timestamp":1742397780000,"open":74.015,"high":74.015,"low":73.975,"close":73.975,"volume":0.07919999957084656},{"timestamp":1742397840000,"open":73.945,"high":73.945,"low":73.845,"close":73.845,"volume":0.13199999928474426},{"timestamp":1742397900000,"open":73.855,"high":73.855,"low":73.855,"close":73.855,"volume":0.06599999964237213},{"timestamp":1742397960000,"open":73.855,"high":73.855,"low":73.845,"close":73.845,"volume":0.09239999949932098},{"timestamp":1742398020000,"open":73.885,"high":73.895,"low":73.885,"close":73.885,"volume":0.15929999947547913},{"timestamp":1742398080000,"open":73.945,"high":73.945,"low":73.855,"close":73.855,"volume":0.03959999978542328},{"timestamp":1742398140000,"open":73.875,"high":73.915,"low":73.875,"close":73.905,"volume":0.1347000002861023},{"timestamp":1742398200000,"open":73.915,"high":73.945,"low":73.905,"close":73.945,"volume":0.06780000030994415},{"timestamp":1742398260000,"open":73.925,"high":73.985,"low":73.925,"close":73.985,"volume":0.06599999964237213},{"timestamp":1742398320000,"open":73.985,"high":73.985,"low":73.935,"close":73.935,"volume":0.052799999713897705},{"timestamp":1742398380000,"open":73.985,"high":74.035,"low":73.985,"close":74.015,"volume":0.08100000023841858},{"timestamp":1742398440000,"open":74.015,"high":74.015,"low":73.935,"close":73.935,"volume":0.11969999969005585},{"timestamp":1742398500000,"open":73.935,"high":73.955,"low":73.925,"close":73.925,"volume":0.06599999964237213},{"timestamp":1742398560000,"open":73.925,"high":73.965,"low":73.925,"close":73.955,"volume":0.07919999957084656},{"timestamp":1742398620000,"open":73.945,"high":73.945,"low":73.945,"close":73.945,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":73.945,"high":73.945,"low":73.935,"close":73.945,"volume":0.053700000047683716},{"timestamp":1742398740000,"open":73.965,"high":73.965,"low":73.905,"close":73.905,"volume":0.052799999713897705},{"timestamp":1742398800000,"open":73.925,"high":73.925,"low":73.895,"close":73.895,"volume":0.07919999957084656},{"timestamp":1742398860000,"open":73.895,"high":73.905,"low":73.805,"close":73.815,"volume":0.21119999885559082},{"timestamp":1742398920000,"open":73.825,"high":73.885,"low":73.825,"close":73.885,"volume":0.027300000190734863},{"timestamp":1742398980000,"open":73.895,"high":73.905,"low":73.875,"close":73.875,"volume":0.08100000023841858},{"timestamp":1742399040000,"open":73.865,"high":73.865,"low":73.845,"close":73.845,"volume":0.13289999961853027},{"timestamp":1742399100000,"open":73.865,"high":73.935,"low":73.855,"close":73.925,"volume":0.17159999907016754},{"timestamp":1742399160000,"open":73.935,"high":73.955,"low":73.895,"close":73.895,"volume":0.093299999833107},{"timestamp":1742399220000,"open":73.895,"high":73.965,"low":73.895,"close":73.965,"volume":0.11969999969005585},{"timestamp":1742399280000,"open":73.975,"high":73.975,"low":73.945,"close":73.945,"volume":0.052799999713897705},{"timestamp":1742399340000,"open":73.955,"high":73.965,"low":73.935,"close":73.965,"volume":0.09239999949932098},{"timestamp":1742399400000,"open":73.965,"high":74.025,"low":73.965,"close":73.995,"volume":0.11969999969005585},{"timestamp":1742399460000,"open":74.005,"high":74.005,"low":73.955,"close":73.985,"volume":0.11969999969005585},{"timestamp":1742399520000,"open":73.985,"high":74.065,"low":73.985,"close":74.055,"volume":0.18569999933242798},{"timestamp":1742399580000,"open":74.025,"high":74.055,"low":73.995,"close":74.055,"volume":0.06870000064373016},{"timestamp":1742399640000,"open":74.065,"high":74.125,"low":74.065,"close":74.075,"volume":0.21389999985694885},{"timestamp":1742399700000,"open":74.045,"high":74.045,"low":73.995,"close":74.005,"volume":0.11879999935626984},{"timestamp":1742399760000,"open":73.995,"high":73.995,"low":73.935,"close":73.945,"volume":0.10649999976158142},{"timestamp":1742399820000,"open":73.935,"high":73.985,"low":73.925,"close":73.965,"volume":0.1460999995470047},{"timestamp":1742399880000,"open":73.975,"high":73.995,"low":73.935,"close":73.995,"volume":0.05460000038146973},{"timestamp":1742399940000,"open":73.985,"high":73.985,"low":73.975,"close":73.985,"volume":0.052799999713897705},{"timestamp":1742400000000,"open":74.015,"high":74.045,"low":73.985,"close":74.045,"volume":0.09239999949932098},{"timestamp":1742400060000,"open":74.015,"high":74.025,"low":74.015,"close":74.025,"volume":0.03959999978542328},{"timestamp":1742400120000,"open":74.035,"high":74.045,"low":74.035,"close":74.035,"volume":0.04050000011920929},{"timestamp":1742400180000,"open":74.015,"high":74.035,"low":74.015,"close":74.025,"volume":0.03959999978542328},{"timestamp":1742400240000,"open":74.035,"high":74.035,"low":74.025,"close":74.025,"volume":0.06599999964237213},{"timestamp":1742400300000,"open":74.035,"high":74.055,"low":74.035,"close":74.055,"volume":0.06780000030994415},{"timestamp":1742400360000,"open":74.065,"high":74.075,"low":74.025,"close":74.045,"volume":0.1347000002861023},{"timestamp":1742400420000,"open":74.055,"high":74.055,"low":74.015,"close":74.025,"volume":0.04050000011920929},{"timestamp":1742400480000,"open":74.005,"high":74.035,"low":73.975,"close":74.035,"volume":0.15929999947547913},{"timestamp":1742400540000,"open":74.035,"high":74.045,"low":74.035,"close":74.045,"volume":0.014100000262260437},{"timestamp":1742400600000,"open":74.055,"high":74.095,"low":74.055,"close":74.085,"volume":0.09690000116825104},{"timestamp":1742400660000,"open":74.065,"high":74.065,"low":74.035,"close":74.035,"volume":0.10559999942779541},{"timestamp":1742400720000,"open":74.035,"high":74.035,"low":73.995,"close":73.995,"volume":0.15929999947547913},{"timestamp":1742400780000,"open":73.975,"high":73.985,"low":73.975,"close":73.975,"volume":0.07919999957084656},{"timestamp":1742400840000,"open":73.995,"high":74.015,"low":73.975,"close":73.985,"volume":0.094200000166893},{"timestamp":1742400900000,"open":73.975,"high":73.985,"low":73.975,"close":73.985,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":73.995,"high":74.005,"low":73.925,"close":73.955,"volume":0.11969999969005585},{"timestamp":1742401020000,"open":73.965,"high":73.965,"low":73.955,"close":73.965,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":73.965,"high":74.025,"low":73.965,"close":74.025,"volume":0.10649999976158142},{"timestamp":1742401140000,"open":74.035,"high":74.035,"low":74.025,"close":74.025,"volume":0.052799999713897705},{"timestamp":1742401200000,"open":74.025,"high":74.025,"low":73.975,"close":73.985,"volume":0.21119999885559082},{"timestamp":1742401260000,"open":74.005,"high":74.005,"low":73.985,"close":73.995,"volume":0.10559999942779541},{"timestamp":1742401320000,"open":73.995,"high":74.015,"low":73.975,"close":73.995,"volume":0.21119999885559082},{"timestamp":1742401380000,"open":74.005,"high":74.005,"low":74.005,"close":74.005,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":73.995,"high":73.995,"low":73.945,"close":73.955,"volume":0.10559999942779541},{"timestamp":1742401500000,"open":73.965,"high":73.965,"low":73.965,"close":73.965,"volume":0.013199999928474426},{"timestamp":1742401560000,"open":73.965,"high":73.965,"low":73.965,"close":73.965,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":73.975,"high":74.005,"low":73.975,"close":74.005,"volume":0.06599999964237213},{"timestamp":1742401680000,"open":73.975,"high":73.985,"low":73.975,"close":73.985,"volume":0.052799999713897705},{"timestamp":1742401740000,"open":73.995,"high":73.995,"low":73.995,"close":73.995,"volume":0.013199999928474426},{"timestamp":1742401800000,"open":74.005,"high":74.035,"low":73.995,"close":73.995,"volume":0.09239999949932098},{"timestamp":1742401860000,"open":74.025,"high":74.025,"low":73.995,"close":74.015,"volume":0.053700000047683716},{"timestamp":1742401920000,"open":74.025,"high":74.055,"low":74.005,"close":74.055,"volume":0.17249999940395355},{"timestamp":1742401980000,"open":74.065,"high":74.085,"low":74.035,"close":74.055,"volume":0.1469999998807907},{"timestamp":1742402040000,"open":74.065,"high":74.095,"low":74.065,"close":74.095,"volume":0.093299999833107},{"timestamp":1742402100000,"open":74.115,"high":74.125,"low":74.095,"close":74.125,"volume":0.10559999942779541},{"timestamp":1742402160000,"open":74.135,"high":74.145,"low":74.135,"close":74.135,"volume":0.053700000047683716},{"timestamp":1742402220000,"open":74.135,"high":74.145,"low":74.095,"close":74.105,"volume":0.13199999928474426},{"timestamp":1742402280000,"open":74.115,"high":74.135,"low":74.105,"close":74.135,"volume":0.03959999978542328},{"timestamp":1742402340000,"open":74.145,"high":74.145,"low":74.125,"close":74.145,"volume":0.06599999964237213},{"timestamp":1742402400000,"open":74.125,"high":74.125,"low":74.115,"close":74.115,"volume":0.07919999957084656},{"timestamp":1742402460000,"open":74.125,"high":74.125,"low":74.115,"close":74.115,"volume":0.04050000011920929},{"timestamp":1742402520000,"open":74.125,"high":74.165,"low":74.115,"close":74.165,"volume":0.26579999923706055},{"timestamp":1742402580000,"open":74.165,"high":74.165,"low":74.075,"close":74.115,"volume":0.13289999961853027},{"timestamp":1742402640000,"open":74.105,"high":74.135,"low":74.105,"close":74.135,"volume":0.03959999978542328},{"timestamp":1742402700000,"open":74.135,"high":74.135,"low":74.105,"close":74.115,"volume":0.06599999964237213},{"timestamp":1742402760000,"open":74.135,"high":74.135,"low":74.115,"close":74.125,"volume":0.027300000190734863},{"timestamp":1742402820000,"open":74.125,"high":74.135,"low":74.125,"close":74.125,"volume":0.03959999978542328},{"timestamp":1742402880000,"open":74.135,"high":74.155,"low":74.105,"close":74.105,"volume":0.10559999942779541},{"timestamp":1742402940000,"open":74.135,"high":74.135,"low":74.135,"close":74.135,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":74.155,"high":74.175,"low":74.145,"close":74.175,"volume":0.093299999833107},{"timestamp":1742403060000,"open":74.165,"high":74.175,"low":74.145,"close":74.145,"volume":0.07919999957084656},{"timestamp":1742403120000,"open":74.145,"high":74.145,"low":74.145,"close":74.145,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":74.145,"high":74.145,"low":74.145,"close":74.145,"volume":0.026399999856948853},{"timestamp":1742403240000,"open":74.115,"high":74.115,"low":74.105,"close":74.105,"volume":0.052799999713897705},{"timestamp":1742403300000,"open":74.115,"high":74.115,"low":74.095,"close":74.105,"volume":0.093299999833107},{"timestamp":1742403360000,"open":74.105,"high":74.105,"low":74.075,"close":74.075,"volume":0.07919999957084656},{"timestamp":1742403420000,"open":74.085,"high":74.085,"low":74.055,"close":74.065,"volume":0.05460000038146973},{"timestamp":1742403480000,"open":74.065,"high":74.065,"low":74.035,"close":74.045,"volume":0.07919999957084656},{"timestamp":1742403540000,"open":74.055,"high":74.065,"low":74.055,"close":74.065,"volume":0.03959999978542328},{"timestamp":1742403600000,"open":74.075,"high":74.105,"low":74.065,"close":74.065,"volume":0.053700000047683716},{"timestamp":1742403660000,"open":74.045,"high":74.045,"low":74.025,"close":74.025,"volume":0.03959999978542328},{"timestamp":1742403720000,"open":74.005,"high":74.005,"low":73.985,"close":73.985,"volume":0.07919999957084656},{"timestamp":1742403780000,"open":73.985,"high":73.985,"low":73.965,"close":73.975,"volume":0.10559999942779541},{"timestamp":1742403840000,"open":73.945,"high":73.965,"low":73.945,"close":73.965,"volume":0.06599999964237213},{"timestamp":1742403900000,"open":73.975,"high":73.975,"low":73.965,"close":73.965,"volume":0.03959999978542328},{"timestamp":1742403960000,"open":73.945,"high":73.975,"low":73.945,"close":73.965,"volume":0.12060000002384186},{"timestamp":1742404020000,"open":73.975,"high":73.975,"low":73.955,"close":73.955,"volume":0.09239999949932098},{"timestamp":1742404080000,"open":73.955,"high":73.955,"low":73.915,"close":73.915,"volume":0.1451999992132187},{"timestamp":1742404140000,"open":73.885,"high":73.885,"low":73.815,"close":73.845,"volume":0.20160000026226044},{"timestamp":1742404200000,"open":73.865,"high":73.885,"low":73.845,"close":73.885,"volume":0.08190000057220459},{"timestamp":1742404260000,"open":73.845,"high":73.895,"low":73.845,"close":73.875,"volume":0.10559999942779541},{"timestamp":1742404320000,"open":73.875,"high":73.885,"low":73.835,"close":73.835,"volume":0.18479999899864197},{"timestamp":1742404380000,"open":73.835,"high":73.835,"low":73.835,"close":73.835,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":73.825,"high":73.825,"low":73.815,"close":73.815,"volume":0.06599999964237213},{"timestamp":1742404500000,"open":73.805,"high":73.805,"low":73.775,"close":73.775,"volume":0.13199999928474426},{"timestamp":1742404560000,"open":73.785,"high":73.785,"low":73.715,"close":73.715,"volume":0.18569999933242798},{"timestamp":1742404620000,"open":73.725,"high":73.755,"low":73.715,"close":73.745,"volume":0.10830000042915344},{"timestamp":1742404680000,"open":73.745,"high":73.745,"low":73.745,"close":73.745,"volume":0.052799999713897705},{"timestamp":1742404740000,"open":73.755,"high":73.775,"low":73.755,"close":73.775,"volume":0.08009999990463257},{"timestamp":1742404800000,"open":73.765,"high":73.765,"low":73.755,"close":73.755,"volume":0.053700000047683716},{"timestamp":1742404860000,"open":73.755,"high":73.755,"low":73.705,"close":73.705,"volume":0.10559999942779541},{"timestamp":1742404920000,"open":73.715,"high":73.745,"low":73.715,"close":73.745,"volume":0.094200000166893},{"timestamp":1742404980000,"open":73.695,"high":73.745,"low":73.695,"close":73.735,"volume":0.06599999964237213},{"timestamp":1742405040000,"open":73.695,"high":73.735,"low":73.695,"close":73.735,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":73.695,"high":73.715,"low":73.695,"close":73.695,"volume":0.10559999942779541},{"timestamp":1742405160000,"open":73.695,"high":73.725,"low":73.695,"close":73.725,"volume":0.06689999997615814},{"timestamp":1742405220000,"open":73.735,"high":73.755,"low":73.735,"close":73.755,"volume":0.052799999713897705},{"timestamp":1742405280000,"open":73.755,"high":73.755,"low":73.715,"close":73.735,"volume":0.027300000190734863},{"timestamp":1742405340000,"open":73.735,"high":73.735,"low":73.675,"close":73.675,"volume":0.07919999957084656},{"timestamp":1742405400000,"open":73.685,"high":73.685,"low":73.675,"close":73.675,"volume":0.04050000011920929},{"timestamp":1742405460000,"open":73.675,"high":73.695,"low":73.625,"close":73.695,"volume":0.17159999907016754},{"timestamp":1742405520000,"open":73.675,"high":73.675,"low":73.665,"close":73.665,"volume":0.03959999978542328},{"timestamp":1742405580000,"open":73.675,"high":73.705,"low":73.675,"close":73.705,"volume":0.053700000047683716},{"timestamp":1742405640000,"open":73.695,"high":73.695,"low":73.695,"close":73.695,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":73.695,"high":73.705,"low":73.695,"close":73.705,"volume":0.052799999713897705},{"timestamp":1742405760000,"open":73.705,"high":73.755,"low":73.705,"close":73.755,"volume":0.10649999976158142},{"timestamp":1742405820000,"open":73.755,"high":73.775,"low":73.745,"close":73.775,"volume":0.05550000071525574},{"timestamp":1742405880000,"open":73.795,"high":73.795,"low":73.785,"close":73.795,"volume":0.052799999713897705},{"timestamp":1742405940000,"open":73.785,"high":73.785,"low":73.755,"close":73.755,"volume":0.06599999964237213},{"timestamp":1742406000000,"open":73.745,"high":73.745,"low":73.715,"close":73.745,"volume":0.10559999942779541},{"timestamp":1742406120000,"open":73.735,"high":73.735,"low":73.705,"close":73.715,"volume":0.11879999935626984},{"timestamp":1742406180000,"open":73.715,"high":73.715,"low":73.705,"close":73.705,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":73.685,"high":73.685,"low":73.625,"close":73.625,"volume":0.1451999992132187},{"timestamp":1742406300000,"open":73.625,"high":73.625,"low":73.625,"close":73.625,"volume":0.013199999928474426},{"timestamp":1742406360000,"open":73.625,"high":73.625,"low":73.595,"close":73.605,"volume":0.06599999964237213},{"timestamp":1742406420000,"open":73.605,"high":73.605,"low":73.565,"close":73.565,"volume":0.09239999949932098},{"timestamp":1742406480000,"open":73.565,"high":73.575,"low":73.525,"close":73.535,"volume":0.12060000002384186},{"timestamp":1742406540000,"open":73.545,"high":73.545,"low":73.535,"close":73.535,"volume":0.04050000011920929},{"timestamp":1742406600000,"open":73.545,"high":73.585,"low":73.515,"close":73.585,"volume":0.16019999980926514},{"timestamp":1742406660000,"open":73.605,"high":73.615,"low":73.585,"close":73.615,"volume":0.04050000011920929},{"timestamp":1742406720000,"open":73.625,"high":73.625,"low":73.595,"close":73.595,"volume":0.03959999978542328},{"timestamp":1742406780000,"open":73.575,"high":73.575,"low":73.555,"close":73.555,"volume":0.10559999942779541},{"timestamp":1742406840000,"open":73.555,"high":73.585,"low":73.555,"close":73.565,"volume":0.11969999969005585},{"timestamp":1742406900000,"open":73.565,"high":73.575,"low":73.565,"close":73.565,"volume":0.04050000011920929},{"timestamp":1742406960000,"open":73.535,"high":73.545,"low":73.535,"close":73.545,"volume":0.03959999978542328},{"timestamp":1742407020000,"open":73.555,"high":73.565,"low":73.555,"close":73.555,"volume":0.03959999978542328},{"timestamp":1742407080000,"open":73.565,"high":73.565,"low":73.515,"close":73.515,"volume":0.10559999942779541},{"timestamp":1742407140000,"open":73.515,"high":73.525,"low":73.485,"close":73.485,"volume":0.22439999878406525},{"timestamp":1742407200000,"open":73.455,"high":73.605,"low":73.035,"close":73.575,"volume":0.25380000472068787},{"timestamp":1742407260000,"open":73.555,"high":73.575,"low":73.465,"close":73.465,"volume":0.10649999976158142},{"timestamp":1742407320000,"open":73.465,"high":73.595,"low":73.465,"close":73.575,"volume":0.08190000057220459},{"timestamp":1742407380000,"open":73.535,"high":73.615,"low":73.535,"close":73.615,"volume":0.053700000047683716},{"timestamp":1742407440000,"open":73.625,"high":73.675,"low":73.605,"close":73.665,"volume":0.2280000001192093},{"timestamp":1742407500000,"open":73.625,"high":73.625,"low":73.545,"close":73.555,"volume":0.1988999992609024},{"timestamp":1742407560000,"open":73.565,"high":73.575,"low":73.565,"close":73.575,"volume":0.028200000524520874},{"timestamp":1742407620000,"open":73.575,"high":73.645,"low":73.575,"close":73.605,"volume":0.06870000064373016},{"timestamp":1742407680000,"open":73.635,"high":73.655,"low":73.625,"close":73.625,"volume":0.1460999995470047},{"timestamp":1742407740000,"open":73.625,"high":73.675,"low":73.625,"close":73.675,"volume":0.05460000038146973},{"timestamp":1742407800000,"open":73.685,"high":73.725,"low":73.675,"close":73.725,"volume":0.10830000042915344},{"timestamp":1742407860000,"open":73.725,"high":73.755,"low":73.705,"close":73.745,"volume":0.10740000009536743},{"timestamp":1742407920000,"open":73.705,"high":73.715,"low":73.685,"close":73.715,"volume":0.093299999833107},{"timestamp":1742407980000,"open":73.785,"high":73.795,"low":73.685,"close":73.685,"volume":0.18479999899864197},{"timestamp":1742408040000,"open":73.725,"high":73.725,"low":73.685,"close":73.685,"volume":0.014100000262260437},{"timestamp":1742408100000,"open":73.715,"high":73.765,"low":73.715,"close":73.715,"volume":0.04050000011920929},{"timestamp":1742408160000,"open":73.735,"high":73.765,"low":73.735,"close":73.745,"volume":0.093299999833107},{"timestamp":1742408340000,"open":73.765,"high":73.765,"low":73.745,"close":73.745,"volume":0.04050000011920929},{"timestamp":1742408400000,"open":73.715,"high":73.745,"low":73.715,"close":73.745,"volume":0.06780000030994415},{"timestamp":1742408460000,"open":73.775,"high":73.785,"low":73.745,"close":73.755,"volume":0.12060000002384186},{"timestamp":1742408520000,"open":73.765,"high":73.775,"low":73.725,"close":73.765,"volume":0.2526000142097473},{"timestamp":1742408580000,"open":73.745,"high":73.795,"low":73.745,"close":73.795,"volume":0.07919999957084656},{"timestamp":1742408640000,"open":73.805,"high":73.815,"low":73.745,"close":73.745,"volume":0.093299999833107},{"timestamp":1742408700000,"open":73.745,"high":73.795,"low":73.745,"close":73.795,"volume":0.06780000030994415},{"timestamp":1742408760000,"open":73.795,"high":73.805,"low":73.775,"close":73.795,"volume":0.10740000009536743},{"timestamp":1742408820000,"open":73.795,"high":73.805,"low":73.765,"close":73.765,"volume":0.04050000011920929},{"timestamp":1742408880000,"open":73.745,"high":73.755,"low":73.705,"close":73.705,"volume":0.13199999928474426},{"timestamp":1742408940000,"open":73.715,"high":73.725,"low":73.665,"close":73.665,"volume":0.08100000023841858},{"timestamp":1742409000000,"open":73.675,"high":73.735,"low":73.675,"close":73.715,"volume":0.16200000047683716},{"timestamp":1742409060000,"open":73.715,"high":73.805,"low":73.715,"close":73.805,"volume":0.13650000095367432},{"timestamp":1742409120000,"open":73.805,"high":73.865,"low":73.795,"close":73.845,"volume":0.17520000040531158},{"timestamp":1742409180000,"open":73.845,"high":73.855,"low":73.725,"close":73.735,"volume":0.1460999995470047},{"timestamp":1742409240000,"open":73.705,"high":73.735,"low":73.605,"close":73.695,"volume":0.20069999992847443},{"timestamp":1742409300000,"open":73.725,"high":73.775,"low":73.715,"close":73.725,"volume":0.10830000042915344},{"timestamp":1742409360000,"open":73.725,"high":73.785,"low":73.725,"close":73.765,"volume":0.08009999990463257},{"timestamp":1742409420000,"open":73.765,"high":73.795,"low":73.765,"close":73.795,"volume":0.03959999978542328},{"timestamp":1742409480000,"open":73.765,"high":73.775,"low":73.765,"close":73.775,"volume":0.04050000011920929},{"timestamp":1742409540000,"open":73.755,"high":73.755,"low":73.705,"close":73.705,"volume":0.15929999947547913},{"timestamp":1742409600000,"open":73.745,"high":73.745,"low":73.715,"close":73.715,"volume":0.0414000004529953},{"timestamp":1742409660000,"open":73.725,"high":73.815,"low":73.725,"close":73.815,"volume":0.04410000145435333},{"timestamp":1742409720000,"open":73.795,"high":73.815,"low":73.735,"close":73.805,"volume":0.17880000174045563},{"timestamp":1742409780000,"open":73.815,"high":73.845,"low":73.805,"close":73.845,"volume":0.06780000030994415},{"timestamp":1742409840000,"open":73.885,"high":73.925,"low":73.845,"close":73.915,"volume":0.1242000013589859},{"timestamp":1742409900000,"open":73.895,"high":73.905,"low":73.825,"close":73.835,"volume":0.16110000014305115},{"timestamp":1742409960000,"open":73.825,"high":73.835,"low":73.775,"close":73.805,"volume":0.10830000042915344},{"timestamp":1742410020000,"open":73.805,"high":73.805,"low":73.775,"close":73.795,"volume":0.03959999978542328},{"timestamp":1742410080000,"open":73.785,"high":73.785,"low":73.775,"close":73.785,"volume":0.03959999978542328},{"timestamp":1742410140000,"open":73.805,"high":73.815,"low":73.755,"close":73.755,"volume":0.1469999998807907},{"timestamp":1742410200000,"open":73.765,"high":73.825,"low":73.765,"close":73.805,"volume":0.06870000064373016},{"timestamp":1742410260000,"open":73.815,"high":73.835,"low":73.815,"close":73.835,"volume":0.04050000011920929},{"timestamp":1742410320000,"open":73.855,"high":74.005,"low":73.855,"close":73.985,"volume":0.1665000021457672},{"timestamp":1742410380000,"open":73.975,"high":74.025,"low":73.975,"close":74.025,"volume":0.06870000064373016},{"timestamp":1742410440000,"open":74.025,"high":74.025,"low":73.935,"close":73.935,"volume":0.2508000135421753},{"timestamp":1742410500000,"open":73.935,"high":73.995,"low":73.935,"close":73.955,"volume":0.06780000030994415},{"timestamp":1742410560000,"open":73.935,"high":73.995,"low":73.915,"close":73.915,"volume":0.093299999833107},{"timestamp":1742410620000,"open":73.925,"high":73.955,"low":73.925,"close":73.955,"volume":0.06780000030994415},{"timestamp":1742410680000,"open":73.935,"high":73.935,"low":73.805,"close":73.835,"volume":0.2639999985694885},{"timestamp":1742410740000,"open":73.825,"high":73.865,"low":73.825,"close":73.835,"volume":0.07919999957084656},{"timestamp":1742410800000,"open":73.845,"high":73.865,"low":73.815,"close":73.865,"volume":0.13740000128746033},{"timestamp":1742410860000,"open":73.885,"high":73.885,"low":73.775,"close":73.775,"volume":0.1451999992132187},{"timestamp":1742410920000,"open":73.775,"high":73.775,"low":73.765,"close":73.765,"volume":0.09239999949932098},{"timestamp":1742410980000,"open":73.775,"high":73.855,"low":73.755,"close":73.805,"volume":0.17339999973773956},{"timestamp":1742411040000,"open":73.795,"high":73.815,"low":73.765,"close":73.815,"volume":0.16110000014305115},{"timestamp":1742411100000,"open":73.815,"high":73.845,"low":73.805,"close":73.845,"volume":0.053700000047683716},{"timestamp":1742411160000,"open":73.845,"high":73.845,"low":73.775,"close":73.785,"volume":0.1451999992132187},{"timestamp":1742411220000,"open":73.785,"high":73.855,"low":73.785,"close":73.855,"volume":0.014999999664723873},{"timestamp":1742411280000,"open":73.875,"high":73.875,"low":73.875,"close":73.875,"volume":0.014100000262260437},{"timestamp":1742411340000,"open":73.925,"high":74.015,"low":73.925,"close":73.995,"volume":0.17430000007152557},{"timestamp":1742411400000,"open":74.005,"high":74.015,"low":74.005,"close":74.015,"volume":0.053700000047683716},{"timestamp":1742411460000,"open":74.025,"high":74.075,"low":74.025,"close":74.025,"volume":0.093299999833107},{"timestamp":1742411520000,"open":73.995,"high":74.025,"low":73.995,"close":74.025,"volume":0.03959999978542328},{"timestamp":1742411580000,"open":74.065,"high":74.065,"low":74.035,"close":74.035,"volume":0.04050000011920929},{"timestamp":1742411640000,"open":74.085,"high":74.095,"low":74.045,"close":74.085,"volume":0.14880000054836273},{"timestamp":1742411700000,"open":74.065,"high":74.065,"low":73.955,"close":73.995,"volume":0.16200000047683716},{"timestamp":1742411760000,"open":73.965,"high":74.015,"low":73.955,"close":73.965,"volume":0.10649999976158142},{"timestamp":1742411820000,"open":73.975,"high":73.975,"low":73.975,"close":73.975,"volume":0.013199999928474426},{"timestamp":1742411880000,"open":74.005,"high":74.035,"low":74.005,"close":74.005,"volume":0.08100000023841858},{"timestamp":1742411940000,"open":74.015,"high":74.015,"low":73.835,"close":73.835,"volume":0.26669999957084656},{"timestamp":1742412000000,"open":73.825,"high":73.875,"low":73.805,"close":73.835,"volume":0.1356000006198883},{"timestamp":1742412060000,"open":73.835,"high":73.905,"low":73.835,"close":73.875,"volume":0.09510000050067902},{"timestamp":1742412120000,"open":73.885,"high":73.925,"low":73.875,"close":73.885,"volume":0.14880000054836273},{"timestamp":1742412180000,"open":73.875,"high":73.885,"low":73.835,"close":73.875,"volume":0.13379999995231628},{"timestamp":1742412240000,"open":73.895,"high":73.955,"low":73.895,"close":73.935,"volume":0.12150000035762787},{"timestamp":1742412300000,"open":73.945,"high":73.955,"low":73.905,"close":73.905,"volume":0.1460999995470047},{"timestamp":1742412360000,"open":73.895,"high":73.915,"low":73.895,"close":73.915,"volume":0.06599999964237213},{"timestamp":1742412420000,"open":73.865,"high":73.865,"low":73.725,"close":73.765,"volume":0.2535000145435333},{"timestamp":1742412480000,"open":73.785,"high":73.875,"low":73.725,"close":73.725,"volume":0.18930000066757202},{"timestamp":1742412540000,"open":73.695,"high":73.845,"low":73.665,"close":73.845,"volume":0.18060000240802765},{"timestamp":1742412600000,"open":73.835,"high":73.895,"low":73.825,"close":73.895,"volume":0.21480000019073486},{"timestamp":1742412660000,"open":73.885,"high":73.885,"low":73.795,"close":73.875,"volume":0.21389999985694885},{"timestamp":1742412720000,"open":73.895,"high":74.005,"low":73.875,"close":73.965,"volume":0.23160000145435333},{"timestamp":1742412780000,"open":73.975,"high":74.015,"low":73.965,"close":74.015,"volume":0.13650000095367432},{"timestamp":1742412840000,"open":74.025,"high":74.045,"low":73.985,"close":74.025,"volume":0.24390000104904175},{"timestamp":1742412900000,"open":74.035,"high":74.075,"low":73.885,"close":73.895,"volume":0.20340000092983246},{"timestamp":1742412960000,"open":73.925,"high":73.935,"low":73.885,"close":73.935,"volume":0.1347000002861023},{"timestamp":1742413020000,"open":73.945,"high":74.005,"low":73.945,"close":74.005,"volume":0.09510000050067902},{"timestamp":1742413080000,"open":74.045,"high":74.065,"low":74.015,"close":74.015,"volume":0.07919999957084656},{"timestamp":1742413140000,"open":73.975,"high":73.975,"low":73.915,"close":73.915,"volume":0.1469999998807907},{"timestamp":1742413200000,"open":73.885,"high":73.985,"low":73.885,"close":73.935,"volume":0.24480000138282776},{"timestamp":1742413260000,"open":73.935,"high":74.005,"low":73.935,"close":74.005,"volume":0.10740000009536743},{"timestamp":1742413320000,"open":73.995,"high":73.995,"low":73.945,"close":73.975,"volume":0.16110000014305115},{"timestamp":1742413380000,"open":73.955,"high":73.995,"low":73.955,"close":73.985,"volume":0.08190000057220459},{"timestamp":1742413440000,"open":73.975,"high":74.005,"low":73.975,"close":73.995,"volume":0.10649999976158142},{"timestamp":1742413500000,"open":74.005,"high":74.025,"low":73.975,"close":74.015,"volume":0.26669999957084656},{"timestamp":1742413560000,"open":74.015,"high":74.015,"low":73.915,"close":73.965,"volume":0.3440999984741211},{"timestamp":1742413620000,"open":73.955,"high":73.955,"low":73.905,"close":73.905,"volume":0.15839999914169312},{"timestamp":1742413680000,"open":73.925,"high":73.955,"low":73.905,"close":73.935,"volume":0.2535000145435333},{"timestamp":1742413740000,"open":73.935,"high":73.955,"low":73.905,"close":73.905,"volume":0.26579999923706055},{"timestamp":1742413800000,"open":73.885,"high":73.885,"low":73.755,"close":73.755,"volume":0.3668999969959259},{"timestamp":1742413860000,"open":73.775,"high":73.775,"low":73.685,"close":73.765,"volume":0.2799000144004822},{"timestamp":1742413920000,"open":73.775,"high":73.795,"low":73.745,"close":73.745,"volume":0.2402999997138977},{"timestamp":1742413980000,"open":73.735,"high":73.765,"low":73.735,"close":73.765,"volume":0.186599999666214},{"timestamp":1742414040000,"open":73.725,"high":73.775,"low":73.725,"close":73.775,"volume":0.19110000133514404},{"timestamp":1742414100000,"open":73.795,"high":73.795,"low":73.665,"close":73.695,"volume":0.25529998540878296},{"timestamp":1742414160000,"open":73.715,"high":73.725,"low":73.665,"close":73.695,"volume":0.4041000008583069},{"timestamp":1742414220000,"open":73.685,"high":73.735,"low":73.675,"close":73.705,"volume":0.3231000006198883},{"timestamp":1742414280000,"open":73.675,"high":73.725,"low":73.675,"close":73.695,"volume":0.2930999994277954},{"timestamp":1742414340000,"open":73.695,"high":73.765,"low":73.495,"close":73.655,"volume":0.44670000672340393}]