[{"timestamp":1742391000000,"open":72.816,"high":72.816,"low":72.556,"close":72.556,"volume":0.08399999886751175},{"timestamp":1742391060000,"open":72.197,"high":72.716,"low":72.197,"close":72.547,"volume":0.04800000041723251},{"timestamp":1742391120000,"open":72.557,"high":73.147,"low":72.557,"close":73.147,"volume":0.1080000028014183},{"timestamp":1742391180000,"open":73.147,"high":73.227,"low":73.146,"close":73.197,"volume":0.13199999928474426},{"timestamp":1742391240000,"open":73.197,"high":73.197,"low":72.986,"close":72.997,"volume":0.13199999928474426},{"timestamp":1742391300000,"open":73.047,"high":73.176,"low":73.046,"close":73.147,"volume":0.2879999876022339},{"timestamp":1742391360000,"open":73.177,"high":73.197,"low":73.066,"close":73.107,"volume":0.2879999876022339},{"timestamp":1742391420000,"open":73.147,"high":73.157,"low":72.947,"close":72.957,"volume":0.25200000405311584},{"timestamp":1742391480000,"open":72.997,"high":73.087,"low":72.956,"close":73.027,"volume":0.2280000001192093},{"timestamp":1742391540000,"open":73.017,"high":73.056,"low":72.967,"close":73.056,"volume":0.2280000001192093},{"timestamp":1742391600000,"open":73.067,"high":73.107,"low":73.016,"close":73.017,"volume":0.2160000056028366},{"timestamp":1742391660000,"open":73.047,"high":73.107,"low":73.037,"close":73.097,"volume":0.11999999731779099},{"timestamp":1742391720000,"open":73.047,"high":73.066,"low":72.976,"close":73.066,"volume":0.3479999899864197},{"timestamp":1742391780000,"open":73.077,"high":73.096,"low":72.966,"close":72.967,"volume":0.14399999380111694},{"timestamp":1742391840000,"open":72.997,"high":73.077,"low":72.996,"close":73.017,"volume":0.25200000405311584},{"timestamp":1742391900000,"open":73.017,"high":73.136,"low":73.017,"close":73.077,"volume":0.2280000001192093},{"timestamp":1742391960000,"open":73.136,"high":73.167,"low":73.067,"close":73.077,"volume":0.515999972820282},{"timestamp":1742392020000,"open":73.106,"high":73.167,"low":73.076,"close":73.117,"volume":0.2639999985694885},{"timestamp":1742392080000,"open":73.217,"high":73.236,"low":73.067,"close":73.137,"volume":0.30000001192092896},{"timestamp":1742392140000,"open":73.086,"high":73.086,"low":73.006,"close":73.007,"volume":0.2639999985694885},{"timestamp":1742392200000,"open":73.157,"high":73.177,"low":73.076,"close":73.076,"volume":0.2280000001192093},{"timestamp":1742392260000,"open":73.106,"high":73.106,"low":73.076,"close":73.077,"volume":0.15600000321865082},{"timestamp":1742392320000,"open":73.106,"high":73.146,"low":73.006,"close":73.047,"volume":0.4320000112056732},{"timestamp":1742392380000,"open":73.046,"high":73.177,"low":73.046,"close":73.137,"volume":0.18000000715255737},{"timestamp":1742392440000,"open":73.117,"high":73.117,"low":72.956,"close":72.956,"volume":0.2160000056028366},{"timestamp":1742392500000,"open":72.836,"high":72.847,"low":72.746,"close":72.837,"volume":0.335999995470047},{"timestamp":1742392560000,"open":72.836,"high":72.877,"low":72.746,"close":72.846,"volume":0.5519999861717224},{"timestamp":1742392620000,"open":72.857,"high":73.026,"low":72.857,"close":72.996,"volume":0.23999999463558197},{"timestamp":1742392680000,"open":72.997,"high":73.037,"low":72.986,"close":72.996,"volume":0.5040000081062317},{"timestamp":1742392740000,"open":72.996,"high":73.036,"low":72.987,"close":72.987,"volume":0.19200000166893005},{"timestamp":1742392800000,"open":72.967,"high":73.067,"low":72.966,"close":73.037,"volume":0.31200000643730164},{"timestamp":1742392860000,"open":72.996,"high":73.087,"low":72.996,"close":73.047,"volume":0.2160000056028366},{"timestamp":1742392920000,"open":73.007,"high":73.127,"low":73.006,"close":73.077,"volume":0.30000001192092896},{"timestamp":1742392980000,"open":73.046,"high":73.076,"low":72.996,"close":73.067,"volume":0.09600000083446503},{"timestamp":1742393040000,"open":73.067,"high":73.087,"low":72.976,"close":73.086,"volume":0.1679999977350235},{"timestamp":1742393100000,"open":73.107,"high":73.286,"low":73.087,"close":73.247,"volume":0.7919999957084656},{"timestamp":1742393160000,"open":73.236,"high":73.257,"low":73.156,"close":73.176,"volume":0.3240000009536743},{"timestamp":1742393220000,"open":73.167,"high":73.236,"low":73.116,"close":73.116,"volume":0.3479999899864197},{"timestamp":1742393280000,"open":73.097,"high":73.176,"low":73.096,"close":73.106,"volume":0.492000013589859},{"timestamp":1742393340000,"open":73.137,"high":73.216,"low":73.137,"close":73.197,"volume":0.335999995470047},{"timestamp":1742393400000,"open":73.216,"high":73.237,"low":73.196,"close":73.197,"volume":0.3479999899864197},{"timestamp":1742393460000,"open":73.206,"high":73.216,"low":73.186,"close":73.187,"volume":0.2160000056028366},{"timestamp":1742393520000,"open":73.196,"high":73.247,"low":73.186,"close":73.217,"volume":0.2879999876022339},{"timestamp":1742393580000,"open":73.247,"high":73.287,"low":73.216,"close":73.216,"volume":0.3959999978542328},{"timestamp":1742393640000,"open":73.207,"high":73.276,"low":73.206,"close":73.207,"volume":0.2879999876022339},{"timestamp":1742393700000,"open":73.216,"high":73.276,"low":73.216,"close":73.227,"volume":0.25200000405311584},{"timestamp":1742393760000,"open":73.227,"high":73.236,"low":73.157,"close":73.197,"volume":0.5519999861717224},{"timestamp":1742393820000,"open":73.196,"high":73.227,"low":73.196,"close":73.196,"volume":0.11999999731779099},{"timestamp":1742393880000,"open":73.207,"high":73.207,"low":73.186,"close":73.196,"volume":0.11999999731779099},{"timestamp":1742393940000,"open":73.187,"high":73.207,"low":73.166,"close":73.206,"volume":0.23999999463558197},{"timestamp":1742394000000,"open":73.217,"high":73.217,"low":73.176,"close":73.207,"volume":0.23999999463558197},{"timestamp":1742394060000,"open":73.206,"high":73.227,"low":73.186,"close":73.197,"volume":0.2160000056028366},{"timestamp":1742394120000,"open":73.197,"high":73.246,"low":73.186,"close":73.207,"volume":0.3840000033378601},{"timestamp":1742394180000,"open":73.207,"high":73.267,"low":73.206,"close":73.236,"volume":0.30000001192092896},{"timestamp":1742394240000,"open":73.226,"high":73.226,"low":73.226,"close":73.226,"volume":0.012000000104308128},{"timestamp":1742394300000,"open":73.246,"high":73.246,"low":73.216,"close":73.216,"volume":0.08399999886751175},{"timestamp":1742394360000,"open":73.237,"high":73.246,"low":73.206,"close":73.206,"volume":0.14399999380111694},{"timestamp":1742394420000,"open":73.237,"high":73.296,"low":73.206,"close":73.246,"volume":0.2280000001192093},{"timestamp":1742394480000,"open":73.257,"high":73.307,"low":73.236,"close":73.307,"volume":0.2879999876022339},{"timestamp":1742394540000,"open":73.316,"high":73.327,"low":73.237,"close":73.237,"volume":0.2759999930858612},{"timestamp":1742394600000,"open":73.246,"high":73.257,"low":73.216,"close":73.216,"volume":0.25200000405311584},{"timestamp":1742394660000,"open":73.206,"high":73.307,"low":73.186,"close":73.296,"volume":0.30000001192092896},{"timestamp":1742394720000,"open":73.296,"high":73.357,"low":73.276,"close":73.357,"volume":0.1679999977350235},{"timestamp":1742394780000,"open":73.367,"high":73.396,"low":73.356,"close":73.367,"volume":0.20399999618530273},{"timestamp":1742394840000,"open":73.366,"high":73.367,"low":73.336,"close":73.337,"volume":0.1080000028014183},{"timestamp":1742394900000,"open":73.356,"high":73.367,"low":73.296,"close":73.296,"volume":0.335999995470047},{"timestamp":1742394960000,"open":73.296,"high":73.306,"low":73.216,"close":73.216,"volume":0.1679999977350235},{"timestamp":1742395020000,"open":73.267,"high":73.267,"low":73.256,"close":73.257,"volume":0.035999998450279236},{"timestamp":1742395080000,"open":73.266,"high":73.287,"low":73.196,"close":73.206,"volume":0.36000001430511475},{"timestamp":1742395140000,"open":73.207,"high":73.226,"low":73.186,"close":73.186,"volume":0.15600000321865082},{"timestamp":1742395200000,"open":73.196,"high":73.196,"low":73.097,"close":73.107,"volume":0.14399999380111694},{"timestamp":1742395260000,"open":73.107,"high":73.107,"low":72.996,"close":72.996,"volume":0.25200000405311584},{"timestamp":1742395320000,"open":72.996,"high":73.097,"low":72.996,"close":73.087,"volume":0.23999999463558197},{"timestamp":1742395380000,"open":73.117,"high":73.127,"low":73.116,"close":73.127,"volume":0.08399999886751175},{"timestamp":1742395440000,"open":73.116,"high":73.117,"low":73.057,"close":73.107,"volume":0.19200000166893005},{"timestamp":1742395500000,"open":73.126,"high":73.137,"low":73.066,"close":73.116,"volume":0.47999998927116394},{"timestamp":1742395560000,"open":73.097,"high":73.117,"low":73.096,"close":73.107,"volume":0.18000000715255737},{"timestamp":1742395620000,"open":73.097,"high":73.106,"low":73.026,"close":73.087,"volume":0.2639999985694885},{"timestamp":1742395680000,"open":73.077,"high":73.137,"low":73.076,"close":73.076,"volume":0.15600000321865082},{"timestamp":1742395740000,"open":73.086,"high":73.126,"low":73.077,"close":73.077,"volume":0.19200000166893005},{"timestamp":1742395800000,"open":73.076,"high":73.076,"low":72.996,"close":72.997,"volume":0.1679999977350235},{"timestamp":1742395860000,"open":73.016,"high":73.056,"low":73.006,"close":73.037,"volume":0.2639999985694885},{"timestamp":1742395920000,"open":72.996,"high":73.027,"low":72.946,"close":72.946,"volume":0.1679999977350235},{"timestamp":1742395980000,"open":72.967,"high":73.007,"low":72.947,"close":73.006,"volume":0.13199999928474426},{"timestamp":1742396040000,"open":72.956,"high":72.977,"low":72.947,"close":72.947,"volume":0.14399999380111694},{"timestamp":1742396100000,"open":72.927,"high":72.936,"low":72.926,"close":72.936,"volume":0.04800000041723251},{"timestamp":1742396160000,"open":72.957,"high":72.986,"low":72.936,"close":72.977,"volume":0.1679999977350235},{"timestamp":1742396220000,"open":72.996,"high":72.996,"low":72.967,"close":72.996,"volume":0.035999998450279236},{"timestamp":1742396280000,"open":72.997,"high":73.027,"low":72.986,"close":72.997,"volume":0.09600000083446503},{"timestamp":1742396340000,"open":73.016,"high":73.016,"low":72.976,"close":72.986,"volume":0.18000000715255737},{"timestamp":1742396400000,"open":72.966,"high":72.986,"low":72.926,"close":72.966,"volume":0.2759999930858612},{"timestamp":1742396460000,"open":72.956,"high":72.987,"low":72.917,"close":72.967,"volume":0.18000000715255737},{"timestamp":1742396520000,"open":72.986,"high":72.987,"low":72.956,"close":72.987,"volume":0.19200000166893005},{"timestamp":1742396580000,"open":72.967,"high":72.997,"low":72.966,"close":72.997,"volume":0.05999999865889549},{"timestamp":1742396640000,"open":72.986,"high":72.987,"low":72.886,"close":72.887,"volume":0.14399999380111694},{"timestamp":1742396700000,"open":72.886,"high":72.886,"low":72.866,"close":72.877,"volume":0.1080000028014183},{"timestamp":1742396760000,"open":72.866,"high":72.877,"low":72.866,"close":72.867,"volume":0.04800000041723251},{"timestamp":1742396820000,"open":72.887,"high":72.926,"low":72.887,"close":72.926,"volume":0.09600000083446503},{"timestamp":1742396880000,"open":72.936,"high":72.947,"low":72.896,"close":72.897,"volume":0.14399999380111694},{"timestamp":1742396940000,"open":72.876,"high":72.876,"low":72.847,"close":72.866,"volume":0.05999999865889549},{"timestamp":1742397000000,"open":72.886,"high":72.887,"low":72.847,"close":72.856,"volume":0.20399999618530273},{"timestamp":1742397060000,"open":72.857,"high":72.866,"low":72.846,"close":72.846,"volume":0.13199999928474426},{"timestamp":1742397120000,"open":72.856,"high":72.867,"low":72.816,"close":72.837,"volume":0.11999999731779099},{"timestamp":1742397180000,"open":72.816,"high":72.876,"low":72.816,"close":72.856,"volume":0.13199999928474426},{"timestamp":1742397240000,"open":72.866,"high":72.886,"low":72.806,"close":72.806,"volume":0.2280000001192093},{"timestamp":1742397300000,"open":72.817,"high":72.837,"low":72.806,"close":72.836,"volume":0.19200000166893005},{"timestamp":1742397360000,"open":72.826,"high":72.836,"low":72.776,"close":72.787,"volume":0.2160000056028366},{"timestamp":1742397420000,"open":72.777,"high":72.796,"low":72.756,"close":72.756,"volume":0.15600000321865082},{"timestamp":1742397480000,"open":72.757,"high":72.757,"low":72.666,"close":72.697,"volume":0.4440000057220459},{"timestamp":1742397540000,"open":72.697,"high":72.717,"low":72.696,"close":72.706,"volume":0.13199999928474426},{"timestamp":1742397600000,"open":72.717,"high":72.806,"low":72.717,"close":72.767,"volume":0.2759999930858612},{"timestamp":1742397660000,"open":72.776,"high":72.797,"low":72.766,"close":72.787,"volume":0.3840000033378601},{"timestamp":1742397720000,"open":72.796,"high":72.867,"low":72.796,"close":72.857,"volume":0.1679999977350235},{"timestamp":1742397780000,"open":72.846,"high":72.877,"low":72.816,"close":72.877,"volume":0.2160000056028366},{"timestamp":1742397840000,"open":72.837,"high":72.936,"low":72.836,"close":72.897,"volume":0.2639999985694885},{"timestamp":1742397900000,"open":72.886,"high":72.907,"low":72.876,"close":72.887,"volume":0.14399999380111694},{"timestamp":1742397960000,"open":72.887,"high":72.946,"low":72.887,"close":72.907,"volume":0.30000001192092896},{"timestamp":1742398020000,"open":72.927,"high":72.947,"low":72.926,"close":72.937,"volume":0.15600000321865082},{"timestamp":1742398080000,"open":72.926,"high":72.977,"low":72.916,"close":72.977,"volume":0.13199999928474426},{"timestamp":1742398140000,"open":72.966,"high":72.976,"low":72.956,"close":72.956,"volume":0.2160000056028366},{"timestamp":1742398200000,"open":72.947,"high":72.956,"low":72.896,"close":72.936,"volume":0.2280000001192093},{"timestamp":1742398260000,"open":72.937,"high":72.996,"low":72.937,"close":72.977,"volume":0.31200000643730164},{"timestamp":1742398320000,"open":72.976,"high":72.987,"low":72.956,"close":72.957,"volume":0.18000000715255737},{"timestamp":1742398380000,"open":72.957,"high":72.996,"low":72.946,"close":72.987,"volume":0.2759999930858612},{"timestamp":1742398440000,"open":72.977,"high":73.046,"low":72.976,"close":73.036,"volume":0.14399999380111694},{"timestamp":1742398500000,"open":73.047,"high":73.096,"low":73.047,"close":73.076,"volume":0.36000001430511475},{"timestamp":1742398560000,"open":73.056,"high":73.056,"low":73.007,"close":73.007,"volume":0.1080000028014183},{"timestamp":1742398620000,"open":73.017,"high":73.017,"low":72.956,"close":72.986,"volume":0.13199999928474426},{"timestamp":1742398680000,"open":72.976,"high":73.017,"low":72.976,"close":72.996,"volume":0.2160000056028366},{"timestamp":1742398740000,"open":72.977,"high":72.977,"low":72.926,"close":72.926,"volume":0.07199999690055847},{"timestamp":1742398800000,"open":72.916,"high":72.947,"low":72.897,"close":72.906,"volume":0.2280000001192093},{"timestamp":1742398860000,"open":72.907,"high":72.947,"low":72.906,"close":72.926,"volume":0.1679999977350235},{"timestamp":1742398920000,"open":72.936,"high":72.957,"low":72.896,"close":72.907,"volume":0.3840000033378601},{"timestamp":1742398980000,"open":72.896,"high":72.896,"low":72.857,"close":72.857,"volume":0.035999998450279236},{"timestamp":1742399040000,"open":72.867,"high":72.907,"low":72.867,"close":72.896,"volume":0.1679999977350235},{"timestamp":1742399100000,"open":72.916,"high":72.916,"low":72.866,"close":72.897,"volume":0.15600000321865082},{"timestamp":1742399160000,"open":72.886,"high":72.887,"low":72.857,"close":72.876,"volume":0.14399999380111694},{"timestamp":1742399220000,"open":72.896,"high":72.966,"low":72.886,"close":72.957,"volume":0.20399999618530273},{"timestamp":1742399280000,"open":72.946,"high":72.977,"low":72.946,"close":72.957,"volume":0.08399999886751175},{"timestamp":1742399340000,"open":72.946,"high":72.977,"low":72.946,"close":72.977,"volume":0.04800000041723251},{"timestamp":1742399400000,"open":72.966,"high":72.987,"low":72.966,"close":72.987,"volume":0.09600000083446503},{"timestamp":1742399460000,"open":72.977,"high":72.986,"low":72.956,"close":72.986,"volume":0.14399999380111694},{"timestamp":1742399520000,"open":72.987,"high":73.056,"low":72.986,"close":73.056,"volume":0.19200000166893005},{"timestamp":1742399580000,"open":73.046,"high":73.096,"low":73.046,"close":73.077,"volume":0.1679999977350235},{"timestamp":1742399640000,"open":73.087,"high":73.096,"low":73.076,"close":73.087,"volume":0.14399999380111694},{"timestamp":1742399700000,"open":73.086,"high":73.086,"low":73.016,"close":73.026,"volume":0.20399999618530273},{"timestamp":1742399760000,"open":73.026,"high":73.026,"low":72.947,"close":72.947,"volume":0.15600000321865082},{"timestamp":1742399820000,"open":72.957,"high":72.957,"low":72.936,"close":72.947,"volume":0.14399999380111694},{"timestamp":1742399880000,"open":72.936,"high":72.936,"low":72.886,"close":72.916,"volume":0.2879999876022339},{"timestamp":1742399940000,"open":72.917,"high":72.917,"low":72.886,"close":72.917,"volume":0.18000000715255737},{"timestamp":1742400000000,"open":72.907,"high":72.936,"low":72.896,"close":72.927,"volume":0.1679999977350235},{"timestamp":1742400060000,"open":72.896,"high":72.937,"low":72.896,"close":72.937,"volume":0.04800000041723251},{"timestamp":1742400120000,"open":72.916,"high":72.946,"low":72.906,"close":72.946,"volume":0.1080000028014183},{"timestamp":1742400180000,"open":72.936,"high":72.976,"low":72.936,"close":72.936,"volume":0.18000000715255737},{"timestamp":1742400240000,"open":72.937,"high":72.937,"low":72.907,"close":72.907,"volume":0.09600000083446503},{"timestamp":1742400300000,"open":72.927,"high":72.956,"low":72.926,"close":72.936,"volume":0.15600000321865082},{"timestamp":1742400360000,"open":72.947,"high":72.957,"low":72.906,"close":72.947,"volume":0.2280000001192093},{"timestamp":1742400420000,"open":72.917,"high":72.977,"low":72.917,"close":72.977,"volume":0.13199999928474426},{"timestamp":1742400480000,"open":72.977,"high":72.987,"low":72.966,"close":72.977,"volume":0.1080000028014183},{"timestamp":1742400540000,"open":72.986,"high":73.007,"low":72.956,"close":72.956,"volume":0.25200000405311584},{"timestamp":1742400600000,"open":72.967,"high":72.977,"low":72.966,"close":72.967,"volume":0.07199999690055847},{"timestamp":1742400660000,"open":72.966,"high":72.966,"low":72.936,"close":72.936,"volume":0.04800000041723251},{"timestamp":1742400720000,"open":72.896,"high":72.917,"low":72.886,"close":72.917,"volume":0.14399999380111694},{"timestamp":1742400780000,"open":72.886,"high":72.917,"low":72.866,"close":72.886,"volume":0.19200000166893005},{"timestamp":1742400840000,"open":72.877,"high":72.907,"low":72.866,"close":72.867,"volume":0.30000001192092896},{"timestamp":1742400900000,"open":72.866,"high":72.907,"low":72.866,"close":72.896,"volume":0.1080000028014183},{"timestamp":1742400960000,"open":72.887,"high":72.887,"low":72.866,"close":72.886,"volume":0.20399999618530273},{"timestamp":1742401020000,"open":72.877,"high":72.886,"low":72.877,"close":72.886,"volume":0.024000000208616257},{"timestamp":1742401080000,"open":72.896,"high":72.897,"low":72.886,"close":72.886,"volume":0.1080000028014183},{"timestamp":1742401140000,"open":72.886,"high":72.906,"low":72.886,"close":72.906,"volume":0.09600000083446503},{"timestamp":1742401200000,"open":72.896,"high":72.897,"low":72.877,"close":72.887,"volume":0.14399999380111694},{"timestamp":1742401260000,"open":72.876,"high":72.876,"low":72.866,"close":72.876,"volume":0.04800000041723251},{"timestamp":1742401320000,"open":72.846,"high":72.887,"low":72.846,"close":72.887,"volume":0.13199999928474426},{"timestamp":1742401380000,"open":72.887,"high":72.896,"low":72.857,"close":72.866,"volume":0.15600000321865082},{"timestamp":1742401440000,"open":72.867,"high":72.867,"low":72.777,"close":72.807,"volume":0.1679999977350235},{"timestamp":1742401500000,"open":72.776,"high":72.776,"low":72.756,"close":72.756,"volume":0.04800000041723251},{"timestamp":1742401560000,"open":72.737,"high":72.776,"low":72.737,"close":72.776,"volume":0.1080000028014183},{"timestamp":1742401620000,"open":72.776,"high":72.816,"low":72.776,"close":72.806,"volume":0.1080000028014183},{"timestamp":1742401680000,"open":72.817,"high":72.817,"low":72.797,"close":72.797,"volume":0.024000000208616257},{"timestamp":1742401740000,"open":72.777,"high":72.816,"low":72.777,"close":72.807,"volume":0.1679999977350235},{"timestamp":1742401800000,"open":72.807,"high":72.807,"low":72.736,"close":72.736,"volume":0.13199999928474426},{"timestamp":1742401860000,"open":72.737,"high":72.797,"low":72.737,"close":72.797,"volume":0.07199999690055847},{"timestamp":1742401920000,"open":72.806,"high":72.806,"low":72.757,"close":72.757,"volume":0.08399999886751175},{"timestamp":1742401980000,"open":72.766,"high":72.766,"low":72.746,"close":72.757,"volume":0.19200000166893005},{"timestamp":1742402040000,"open":72.766,"high":72.787,"low":72.747,"close":72.776,"volume":0.30000001192092896},{"timestamp":1742402100000,"open":72.776,"high":72.777,"low":72.766,"close":72.767,"volume":0.18000000715255737},{"timestamp":1742402160000,"open":72.766,"high":72.777,"low":72.716,"close":72.716,"volume":0.13199999928474426},{"timestamp":1742402220000,"open":72.726,"high":72.767,"low":72.716,"close":72.767,"volume":0.13199999928474426},{"timestamp":1742402280000,"open":72.786,"high":72.836,"low":72.786,"close":72.816,"volume":0.1679999977350235},{"timestamp":1742402340000,"open":72.816,"high":72.846,"low":72.796,"close":72.796,"volume":0.1679999977350235},{"timestamp":1742402400000,"open":72.807,"high":72.807,"low":72.807,"close":72.807,"volume":0.035999998450279236},{"timestamp":1742402460000,"open":72.797,"high":72.797,"low":72.786,"close":72.786,"volume":0.024000000208616257},{"timestamp":1742402520000,"open":72.797,"high":72.806,"low":72.797,"close":72.806,"volume":0.04800000041723251},{"timestamp":1742402580000,"open":72.807,"high":72.817,"low":72.806,"close":72.806,"volume":0.07199999690055847},{"timestamp":1742402640000,"open":72.816,"high":72.827,"low":72.816,"close":72.827,"volume":0.035999998450279236},{"timestamp":1742402700000,"open":72.837,"high":72.857,"low":72.837,"close":72.856,"volume":0.13199999928474426},{"timestamp":1742402760000,"open":72.857,"high":72.867,"low":72.856,"close":72.867,"volume":0.15600000321865082},{"timestamp":1742402820000,"open":72.886,"high":72.907,"low":72.876,"close":72.877,"volume":0.14399999380111694},{"timestamp":1742402880000,"open":72.877,"high":72.897,"low":72.857,"close":72.897,"volume":0.1080000028014183},{"timestamp":1742402940000,"open":72.887,"high":72.887,"low":72.846,"close":72.847,"volume":0.07199999690055847},{"timestamp":1742403000000,"open":72.837,"high":72.867,"low":72.806,"close":72.826,"volume":0.2160000056028366},{"timestamp":1742403060000,"open":72.826,"high":72.826,"low":72.766,"close":72.797,"volume":0.15600000321865082},{"timestamp":1742403120000,"open":72.787,"high":72.787,"low":72.756,"close":72.777,"volume":0.07199999690055847},{"timestamp":1742403180000,"open":72.787,"high":72.787,"low":72.766,"close":72.777,"volume":0.13199999928474426},{"timestamp":1742403240000,"open":72.777,"high":72.796,"low":72.737,"close":72.796,"volume":0.20399999618530273},{"timestamp":1742403300000,"open":72.797,"high":72.806,"low":72.747,"close":72.767,"volume":0.25200000405311584},{"timestamp":1742403360000,"open":72.777,"high":72.777,"low":72.727,"close":72.727,"volume":0.18000000715255737},{"timestamp":1742403420000,"open":72.716,"high":72.756,"low":72.696,"close":72.716,"volume":0.3240000009536743},{"timestamp":1742403480000,"open":72.716,"high":72.776,"low":72.716,"close":72.776,"volume":0.11999999731779099},{"timestamp":1742403540000,"open":72.786,"high":72.797,"low":72.777,"close":72.777,"volume":0.13199999928474426},{"timestamp":1742403600000,"open":72.767,"high":72.816,"low":72.766,"close":72.787,"volume":0.3240000009536743},{"timestamp":1742403660000,"open":72.796,"high":72.797,"low":72.746,"close":72.756,"volume":0.14399999380111694},{"timestamp":1742403720000,"open":72.757,"high":72.777,"low":72.757,"close":72.776,"volume":0.1080000028014183},{"timestamp":1742403780000,"open":72.756,"high":72.756,"low":72.687,"close":72.696,"volume":0.1679999977350235},{"timestamp":1742403840000,"open":72.697,"high":72.697,"low":72.676,"close":72.677,"volume":0.07199999690055847},{"timestamp":1742403900000,"open":72.696,"high":72.696,"low":72.626,"close":72.626,"volume":0.18000000715255737},{"timestamp":1742403960000,"open":72.637,"high":72.667,"low":72.616,"close":72.667,"volume":0.19200000166893005},{"timestamp":1742404020000,"open":72.656,"high":72.656,"low":72.626,"close":72.646,"volume":0.18000000715255737},{"timestamp":1742404080000,"open":72.626,"high":72.647,"low":72.616,"close":72.647,"volume":0.15600000321865082},{"timestamp":1742404140000,"open":72.626,"high":72.657,"low":72.616,"close":72.656,"volume":0.15600000321865082},{"timestamp":1742404200000,"open":72.636,"high":72.657,"low":72.626,"close":72.656,"volume":0.19200000166893005},{"timestamp":1742404260000,"open":72.657,"high":72.687,"low":72.656,"close":72.657,"volume":0.2280000001192093},{"timestamp":1742404320000,"open":72.667,"high":72.667,"low":72.616,"close":72.616,"volume":0.1080000028014183},{"timestamp":1742404380000,"open":72.627,"high":72.647,"low":72.616,"close":72.637,"volume":0.13199999928474426},{"timestamp":1742404440000,"open":72.626,"high":72.647,"low":72.596,"close":72.616,"volume":0.15600000321865082},{"timestamp":1742404500000,"open":72.597,"high":72.626,"low":72.547,"close":72.597,"volume":0.2280000001192093},{"timestamp":1742404560000,"open":72.597,"high":72.607,"low":72.566,"close":72.566,"volume":0.335999995470047},{"timestamp":1742404620000,"open":72.576,"high":72.626,"low":72.566,"close":72.626,"volume":0.1679999977350235},{"timestamp":1742404680000,"open":72.626,"high":72.627,"low":72.586,"close":72.617,"volume":0.2879999876022339},{"timestamp":1742404740000,"open":72.626,"high":72.637,"low":72.587,"close":72.627,"volume":0.18000000715255737},{"timestamp":1742404800000,"open":72.607,"high":72.617,"low":72.556,"close":72.556,"volume":0.23999999463558197},{"timestamp":1742404860000,"open":72.556,"high":72.617,"low":72.556,"close":72.617,"volume":0.11999999731779099},{"timestamp":1742404920000,"open":72.606,"high":72.607,"low":72.526,"close":72.537,"volume":0.2160000056028366},{"timestamp":1742404980000,"open":72.527,"high":72.557,"low":72.527,"close":72.556,"volume":0.1080000028014183},{"timestamp":1742405100000,"open":72.557,"high":72.567,"low":72.506,"close":72.516,"volume":0.08399999886751175},{"timestamp":1742405160000,"open":72.517,"high":72.577,"low":72.517,"close":72.566,"volume":0.11999999731779099},{"timestamp":1742405220000,"open":72.567,"high":72.577,"low":72.566,"close":72.577,"volume":0.1679999977350235},{"timestamp":1742405280000,"open":72.586,"high":72.607,"low":72.586,"close":72.586,"volume":0.18000000715255737},{"timestamp":1742405340000,"open":72.576,"high":72.577,"low":72.527,"close":72.536,"volume":0.19200000166893005},{"timestamp":1742405400000,"open":72.546,"high":72.557,"low":72.517,"close":72.517,"volume":0.20399999618530273},{"timestamp":1742405460000,"open":72.497,"high":72.506,"low":72.496,"close":72.506,"volume":0.04800000041723251},{"timestamp":1742405520000,"open":72.516,"high":72.527,"low":72.516,"close":72.516,"volume":0.05999999865889549},{"timestamp":1742405580000,"open":72.526,"high":72.536,"low":72.526,"close":72.536,"volume":0.035999998450279236},{"timestamp":1742405640000,"open":72.526,"high":72.577,"low":72.506,"close":72.526,"volume":0.23999999463558197},{"timestamp":1742405700000,"open":72.526,"high":72.566,"low":72.517,"close":72.537,"volume":0.18000000715255737},{"timestamp":1742405760000,"open":72.527,"high":72.617,"low":72.527,"close":72.617,"volume":0.2759999930858612},{"timestamp":1742405820000,"open":72.617,"high":72.637,"low":72.606,"close":72.627,"volume":0.31200000643730164},{"timestamp":1742405880000,"open":72.636,"high":72.636,"low":72.596,"close":72.597,"volume":0.18000000715255737},{"timestamp":1742405940000,"open":72.597,"high":72.637,"low":72.597,"close":72.637,"volume":0.09600000083446503},{"timestamp":1742406000000,"open":72.606,"high":72.647,"low":72.586,"close":72.626,"volume":0.13199999928474426},{"timestamp":1742406060000,"open":72.597,"high":72.627,"low":72.596,"close":72.626,"volume":0.07199999690055847},{"timestamp":1742406120000,"open":72.637,"high":72.637,"low":72.566,"close":72.617,"volume":0.20399999618530273},{"timestamp":1742406180000,"open":72.616,"high":72.616,"low":72.546,"close":72.546,"volume":0.14399999380111694},{"timestamp":1742406240000,"open":72.537,"high":72.537,"low":72.456,"close":72.486,"volume":0.20399999618530273},{"timestamp":1742406300000,"open":72.487,"high":72.497,"low":72.457,"close":72.477,"volume":0.09600000083446503},{"timestamp":1742406360000,"open":72.446,"high":72.487,"low":72.446,"close":72.476,"volume":0.1080000028014183},{"timestamp":1742406420000,"open":72.497,"high":72.497,"low":72.417,"close":72.427,"volume":0.18000000715255737},{"timestamp":1742406480000,"open":72.406,"high":72.446,"low":72.396,"close":72.396,"volume":0.19200000166893005},{"timestamp":1742406540000,"open":72.367,"high":72.387,"low":72.346,"close":72.386,"volume":0.2280000001192093},{"timestamp":1742406600000,"open":72.386,"high":72.417,"low":72.386,"close":72.407,"volume":0.1679999977350235},{"timestamp":1742406660000,"open":72.427,"high":72.457,"low":72.416,"close":72.457,"volume":0.31200000643730164},{"timestamp":1742406720000,"open":72.447,"high":72.467,"low":72.436,"close":72.456,"volume":0.18000000715255737},{"timestamp":1742406780000,"open":72.466,"high":72.477,"low":72.417,"close":72.477,"volume":0.25200000405311584},{"timestamp":1742406840000,"open":72.476,"high":72.487,"low":72.466,"close":72.466,"volume":0.07199999690055847},{"timestamp":1742406900000,"open":72.447,"high":72.467,"low":72.447,"close":72.466,"volume":0.1080000028014183},{"timestamp":1742406960000,"open":72.467,"high":72.507,"low":72.457,"close":72.477,"volume":0.13199999928474426},{"timestamp":1742407020000,"open":72.497,"high":72.507,"low":72.497,"close":72.507,"volume":0.04800000041723251},{"timestamp":1742407080000,"open":72.476,"high":72.506,"low":72.446,"close":72.446,"volume":0.07199999690055847},{"timestamp":1742407140000,"open":72.437,"high":72.457,"low":72.396,"close":72.447,"volume":0.2759999930858612},{"timestamp":1742407200000,"open":72.396,"high":72.616,"low":72.376,"close":72.616,"volume":0.4440000057220459},{"timestamp":1742407260000,"open":72.556,"high":72.567,"low":72.416,"close":72.416,"volume":0.4440000057220459},{"timestamp":1742407320000,"open":72.406,"high":72.427,"low":72.396,"close":72.417,"volume":0.25200000405311584},{"timestamp":1742407380000,"open":72.417,"high":72.477,"low":72.386,"close":72.407,"volume":0.41999998688697815},{"timestamp":1742407440000,"open":72.427,"high":72.447,"low":72.316,"close":72.446,"volume":0.36000001430511475},{"timestamp":1742407500000,"open":72.447,"high":72.447,"low":72.296,"close":72.387,"volume":0.2879999876022339},{"timestamp":1742407560000,"open":72.396,"high":72.427,"low":72.386,"close":72.406,"volume":0.2759999930858612},{"timestamp":1742407620000,"open":72.407,"high":72.487,"low":72.407,"close":72.457,"volume":0.2280000001192093},{"timestamp":1742407680000,"open":72.476,"high":72.487,"low":72.457,"close":72.457,"volume":0.30000001192092896},{"timestamp":1742407740000,"open":72.467,"high":72.487,"low":72.407,"close":72.457,"volume":0.3479999899864197},{"timestamp":1742407800000,"open":72.476,"high":72.537,"low":72.476,"close":72.537,"volume":0.2280000001192093},{"timestamp":1742407860000,"open":72.537,"high":72.546,"low":72.496,"close":72.496,"volume":0.2759999930858612},{"timestamp":1742407920000,"open":72.496,"high":72.557,"low":72.486,"close":72.557,"volume":0.30000001192092896},{"timestamp":1742407980000,"open":72.567,"high":72.567,"low":72.496,"close":72.516,"volume":0.3840000033378601},{"timestamp":1742408040000,"open":72.517,"high":72.566,"low":72.516,"close":72.547,"volume":0.3240000009536743},{"timestamp":1742408100000,"open":72.546,"high":72.576,"low":72.447,"close":72.486,"volume":0.46799999475479126},{"timestamp":1742408160000,"open":72.497,"high":72.536,"low":72.477,"close":72.507,"volume":0.4440000057220459},{"timestamp":1742408220000,"open":72.517,"high":72.526,"low":72.496,"close":72.506,"volume":0.15600000321865082},{"timestamp":1742408280000,"open":72.517,"high":72.527,"low":72.496,"close":72.517,"volume":0.1679999977350235},{"timestamp":1742408340000,"open":72.496,"high":72.526,"low":72.456,"close":72.507,"volume":0.23999999463558197},{"timestamp":1742408400000,"open":72.487,"high":72.487,"low":72.446,"close":72.447,"volume":0.23999999463558197},{"timestamp":1742408460000,"open":72.447,"high":72.457,"low":72.447,"close":72.456,"volume":0.11999999731779099},{"timestamp":1742408520000,"open":72.466,"high":72.476,"low":72.446,"close":72.476,"volume":0.23999999463558197},{"timestamp":1742408580000,"open":72.477,"high":72.486,"low":72.457,"close":72.466,"volume":0.08399999886751175},{"timestamp":1742408640000,"open":72.456,"high":72.477,"low":72.456,"close":72.456,"volume":0.13199999928474426},{"timestamp":1742408700000,"open":72.457,"high":72.476,"low":72.446,"close":72.457,"volume":0.1080000028014183},{"timestamp":1742408760000,"open":72.457,"high":72.457,"low":72.426,"close":72.456,"volume":0.14399999380111694},{"timestamp":1742408820000,"open":72.456,"high":72.466,"low":72.426,"close":72.456,"volume":0.2639999985694885},{"timestamp":1742408880000,"open":72.436,"high":72.436,"low":72.396,"close":72.397,"volume":0.1679999977350235},{"timestamp":1742408940000,"open":72.417,"high":72.456,"low":72.376,"close":72.456,"volume":0.2879999876022339},{"timestamp":1742409000000,"open":72.446,"high":72.497,"low":72.446,"close":72.467,"volume":0.5040000081062317},{"timestamp":1742409060000,"open":72.467,"high":72.517,"low":72.447,"close":72.506,"volume":0.41999998688697815},{"timestamp":1742409120000,"open":72.517,"high":72.567,"low":72.506,"close":72.557,"volume":0.31200000643730164},{"timestamp":1742409180000,"open":72.576,"high":72.577,"low":72.486,"close":72.487,"volume":0.31200000643730164},{"timestamp":1742409240000,"open":72.466,"high":72.526,"low":72.456,"close":72.506,"volume":0.30000001192092896},{"timestamp":1742409300000,"open":72.487,"high":72.527,"low":72.446,"close":72.456,"volume":0.492000013589859},{"timestamp":1742409360000,"open":72.467,"high":72.557,"low":72.457,"close":72.537,"volume":0.15600000321865082},{"timestamp":1742409420000,"open":72.556,"high":72.587,"low":72.537,"close":72.556,"volume":0.15600000321865082},{"timestamp":1742409480000,"open":72.537,"high":72.557,"low":72.496,"close":72.536,"volume":0.515999972820282},{"timestamp":1742409540000,"open":72.537,"high":72.597,"low":72.536,"close":72.567,"volume":0.4320000112056732},{"timestamp":1742409600000,"open":72.567,"high":72.577,"low":72.506,"close":72.507,"volume":0.4560000002384186},{"timestamp":1742409660000,"open":72.507,"high":72.567,"low":72.507,"close":72.566,"volume":0.2879999876022339},{"timestamp":1742409720000,"open":72.557,"high":72.587,"low":72.507,"close":72.507,"volume":0.492000013589859},{"timestamp":1742409780000,"open":72.506,"high":72.577,"low":72.506,"close":72.577,"volume":0.2759999930858612},{"timestamp":1742409840000,"open":72.587,"high":72.667,"low":72.587,"close":72.616,"volume":0.4320000112056732},{"timestamp":1742409900000,"open":72.596,"high":72.647,"low":72.587,"close":72.597,"volume":0.335999995470047},{"timestamp":1742409960000,"open":72.577,"high":72.597,"low":72.546,"close":72.596,"volume":0.3479999899864197},{"timestamp":1742410020000,"open":72.607,"high":72.697,"low":72.586,"close":72.697,"volume":0.3720000088214874},{"timestamp":1742410080000,"open":72.717,"high":72.737,"low":72.676,"close":72.676,"volume":0.4560000002384186},{"timestamp":1742410140000,"open":72.676,"high":72.747,"low":72.647,"close":72.667,"volume":0.5759999752044678},{"timestamp":1742410200000,"open":72.676,"high":72.706,"low":72.636,"close":72.647,"volume":0.47999998927116394},{"timestamp":1742410260000,"open":72.657,"high":72.677,"low":72.626,"close":72.666,"volume":0.41999998688697815},{"timestamp":1742410320000,"open":72.676,"high":72.817,"low":72.676,"close":72.766,"volume":0.8399999737739563},{"timestamp":1742410380000,"open":72.767,"high":72.886,"low":72.767,"close":72.866,"volume":0.6959999799728394},{"timestamp":1742410440000,"open":72.866,"high":72.927,"low":72.846,"close":72.927,"volume":0.7319999933242798},{"timestamp":1742410500000,"open":72.916,"high":73.007,"low":72.886,"close":72.997,"volume":0.671999990940094},{"timestamp":1742410560000,"open":72.997,"high":73.047,"low":72.986,"close":73.047,"volume":0.3840000033378601},{"timestamp":1742410620000,"open":73.057,"high":73.127,"low":73.056,"close":73.077,"volume":0.3959999978542328},{"timestamp":1742410680000,"open":73.107,"high":73.137,"low":73.006,"close":73.047,"volume":0.4440000057220459},{"timestamp":1742410740000,"open":73.036,"high":73.067,"low":73.006,"close":73.036,"volume":0.31200000643730164},{"timestamp":1742410800000,"open":73.027,"high":73.047,"low":72.996,"close":73.026,"volume":0.25200000405311584},{"timestamp":1742410860000,"open":73.047,"high":73.047,"low":72.936,"close":72.936,"volume":0.2639999985694885},{"timestamp":1742410920000,"open":72.927,"high":72.987,"low":72.886,"close":72.987,"volume":0.3240000009536743},{"timestamp":1742410980000,"open":72.976,"high":73.007,"low":72.926,"close":72.986,"volume":0.7319999933242798},{"timestamp":1742411040000,"open":72.996,"high":73.007,"low":72.956,"close":72.987,"volume":0.3959999978542328},{"timestamp":1742411100000,"open":72.987,"high":72.987,"low":72.936,"close":72.947,"volume":0.6240000128746033},{"timestamp":1742411160000,"open":72.947,"high":72.997,"low":72.946,"close":72.947,"volume":0.3479999899864197},{"timestamp":1742411220000,"open":72.947,"high":72.997,"low":72.917,"close":72.997,"volume":0.5640000104904175},{"timestamp":1742411280000,"open":72.996,"high":73.006,"low":72.986,"close":72.996,"volume":0.25200000405311584},{"timestamp":1742411340000,"open":72.997,"high":73.046,"low":72.996,"close":73.017,"volume":0.3959999978542328},{"timestamp":1742411400000,"open":73.017,"high":73.077,"low":73.016,"close":73.066,"volume":0.3840000033378601},{"timestamp":1742411460000,"open":73.066,"high":73.067,"low":72.976,"close":72.976,"volume":0.335999995470047},{"timestamp":1742411520000,"open":72.986,"high":73.016,"low":72.976,"close":72.997,"volume":0.41999998688697815},{"timestamp":1742411580000,"open":72.997,"high":73.017,"low":72.946,"close":72.976,"volume":0.47999998927116394},{"timestamp":1742411640000,"open":72.976,"high":73.017,"low":72.976,"close":73.007,"volume":0.4320000112056732},{"timestamp":1742411700000,"open":73.007,"high":73.027,"low":72.996,"close":73.017,"volume":0.40799999237060547},{"timestamp":1742411760000,"open":73.027,"high":73.037,"low":72.976,"close":72.977,"volume":0.4560000002384186},{"timestamp":1742411820000,"open":72.977,"high":72.977,"low":72.917,"close":72.947,"volume":0.492000013589859},{"timestamp":1742411880000,"open":72.947,"high":73.007,"low":72.936,"close":72.936,"volume":0.3240000009536743},{"timestamp":1742411940000,"open":72.936,"high":72.987,"low":72.936,"close":72.947,"volume":0.47999998927116394},{"timestamp":1742412000000,"open":72.966,"high":72.987,"low":72.926,"close":72.927,"volume":0.6959999799728394},{"timestamp":1742412060000,"open":72.946,"high":72.977,"low":72.926,"close":72.946,"volume":0.3840000033378601},{"timestamp":1742412120000,"open":72.957,"high":72.987,"low":72.956,"close":72.977,"volume":0.2759999930858612},{"timestamp":1742412180000,"open":72.967,"high":72.967,"low":72.906,"close":72.947,"volume":0.8040000200271606},{"timestamp":1742412240000,"open":72.946,"high":72.956,"low":72.926,"close":72.947,"volume":0.3959999978542328},{"timestamp":1742412300000,"open":72.946,"high":72.947,"low":72.886,"close":72.907,"volume":0.6600000262260437},{"timestamp":1742412360000,"open":72.907,"high":72.927,"low":72.876,"close":72.877,"volume":0.6000000238418579},{"timestamp":1742412420000,"open":72.876,"high":72.876,"low":72.797,"close":72.836,"volume":0.8880000114440918},{"timestamp":1742412480000,"open":72.846,"high":72.867,"low":72.777,"close":72.777,"volume":0.671999990940094},{"timestamp":1742412540000,"open":72.757,"high":72.807,"low":72.737,"close":72.807,"volume":0.5400000214576721},{"timestamp":1742412600000,"open":72.806,"high":72.856,"low":72.756,"close":72.826,"volume":0.5519999861717224},{"timestamp":1742412660000,"open":72.827,"high":72.897,"low":72.826,"close":72.836,"volume":0.40799999237060547},{"timestamp":1742412720000,"open":72.837,"high":72.896,"low":72.837,"close":72.887,"volume":0.2160000056028366},{"timestamp":1742412780000,"open":72.887,"high":72.947,"low":72.887,"close":72.926,"volume":0.40799999237060547},{"timestamp":1742412840000,"open":72.947,"high":72.977,"low":72.926,"close":72.946,"volume":0.4320000112056732},{"timestamp":1742412900000,"open":72.957,"high":72.957,"low":72.876,"close":72.887,"volume":0.9120000004768372},{"timestamp":1742412960000,"open":72.887,"high":72.926,"low":72.886,"close":72.917,"volume":0.8640000224113464},{"timestamp":1742413020000,"open":72.916,"high":72.937,"low":72.906,"close":72.937,"volume":0.46799999475479126},{"timestamp":1742413080000,"open":72.936,"high":72.947,"low":72.936,"close":72.947,"volume":0.3959999978542328},{"timestamp":1742413140000,"open":72.936,"high":72.936,"low":72.886,"close":72.887,"volume":0.2879999876022339},{"timestamp":1742413200000,"open":72.877,"high":72.877,"low":72.806,"close":72.846,"volume":0.335999995470047},{"timestamp":1742413260000,"open":72.857,"high":72.887,"low":72.846,"close":72.876,"volume":0.31200000643730164},{"timestamp":1742413320000,"open":72.876,"high":72.876,"low":72.807,"close":72.836,"volume":0.3959999978542328},{"timestamp":1742413380000,"open":72.847,"high":72.886,"low":72.836,"close":72.837,"volume":0.335999995470047},{"timestamp":1742413440000,"open":72.847,"high":72.907,"low":72.846,"close":72.887,"volume":0.5879999995231628},{"timestamp":1742413500000,"open":72.887,"high":72.926,"low":72.887,"close":72.926,"volume":0.14399999380111694},{"timestamp":1742413560000,"open":72.906,"high":72.937,"low":72.896,"close":72.937,"volume":0.335999995470047},{"timestamp":1742413620000,"open":72.937,"high":72.997,"low":72.937,"close":72.976,"volume":0.2879999876022339},{"timestamp":1742413680000,"open":72.956,"high":72.956,"low":72.896,"close":72.917,"volume":0.7799999713897705},{"timestamp":1742413740000,"open":72.926,"high":72.987,"low":72.926,"close":72.967,"volume":0.492000013589859},{"timestamp":1742413800000,"open":72.956,"high":72.956,"low":72.846,"close":72.857,"volume":0.7200000286102295},{"timestamp":1742413860000,"open":72.847,"high":72.857,"low":72.806,"close":72.857,"volume":0.3840000033378601},{"timestamp":1742413920000,"open":72.847,"high":72.887,"low":72.826,"close":72.856,"volume":0.515999972820282},{"timestamp":1742413980000,"open":72.846,"high":72.917,"low":72.826,"close":72.896,"volume":0.8519999980926514},{"timestamp":1742414040000,"open":72.897,"high":72.916,"low":72.856,"close":72.887,"volume":1.2120000123977661},{"timestamp":1742414100000,"open":72.887,"high":72.956,"low":72.876,"close":72.937,"volume":0.527999997138977},{"timestamp":1742414160000,"open":72.936,"high":72.937,"low":72.876,"close":72.917,"volume":0.7319999933242798},{"timestamp":1742414220000,"open":72.906,"high":72.927,"low":72.886,"close":72.897,"volume":0.7680000066757202},{"timestamp":1742414280000,"open":72.887,"high":72.927,"low":72.886,"close":72.907,"volume":0.3720000088214874},{"timestamp":1742414340000,"open":72.896,"high":72.967,"low":72.886,"close":72.957,"volume":1.3320000171661377}]