[{"timestamp":1742391000000,"open":69.002,"high":70.173,"low":68.362,"close":70.063,"volume":0.9929999709129333},{"timestamp":1742391060000,"open":69.843,"high":70.802,"low":69.762,"close":70.603,"volume":1.2269999980926514},{"timestamp":1742391120000,"open":70.602,"high":71.452,"low":70.412,"close":70.673,"volume":1.4730000495910645},{"timestamp":1742391180000,"open":70.623,"high":70.623,"low":69.662,"close":70.343,"volume":0.9210000038146973},{"timestamp":1742391240000,"open":70.153,"high":70.942,"low":69.852,"close":70.682,"volume":1.6109999418258667},{"timestamp":1742391300000,"open":70.683,"high":71.173,"low":70.682,"close":70.872,"volume":1.1130000352859497},{"timestamp":1742391360000,"open":70.872,"high":71.223,"low":70.872,"close":70.983,"volume":0.8460000157356262},{"timestamp":1742391420000,"open":70.982,"high":71.292,"low":70.982,"close":71.202,"volume":0.7950000166893005},{"timestamp":1742391480000,"open":71.192,"high":71.693,"low":70.992,"close":71.352,"volume":1.434000015258789},{"timestamp":1742391540000,"open":71.352,"high":71.813,"low":71.352,"close":71.503,"volume":1.0019999742507935},{"timestamp":1742391600000,"open":71.552,"high":71.653,"low":71.503,"close":71.503,"volume":0.3840000033378601},{"timestamp":1742391660000,"open":71.503,"high":71.833,"low":71.052,"close":71.152,"volume":1.1820000410079956},{"timestamp":1742391720000,"open":71.153,"high":71.503,"low":71.152,"close":71.262,"volume":0.46799999475479126},{"timestamp":1742391780000,"open":71.262,"high":71.522,"low":70.803,"close":70.803,"volume":0.8939999938011169},{"timestamp":1742391840000,"open":70.793,"high":71.743,"low":70.732,"close":71.523,"volume":1.184999942779541},{"timestamp":1742391900000,"open":71.522,"high":71.783,"low":71.522,"close":71.692,"volume":0.9150000214576721},{"timestamp":1742391960000,"open":71.692,"high":72.002,"low":71.692,"close":71.942,"volume":1.0169999599456787},{"timestamp":1742392020000,"open":71.942,"high":71.942,"low":71.722,"close":71.723,"volume":0.531000018119812},{"timestamp":1742392080000,"open":71.722,"high":71.913,"low":71.722,"close":71.752,"volume":0.6119999885559082},{"timestamp":1742392140000,"open":71.763,"high":71.873,"low":71.302,"close":71.513,"volume":0.9869999885559082},{"timestamp":1742392200000,"open":71.572,"high":72.282,"low":71.382,"close":72.282,"volume":1.0499999523162842},{"timestamp":1742392260000,"open":71.893,"high":72.312,"low":71.752,"close":72.192,"volume":1.6710000038146973},{"timestamp":1742392320000,"open":72.192,"high":72.593,"low":72.192,"close":72.533,"volume":0.9300000071525574},{"timestamp":1742392380000,"open":72.593,"high":72.673,"low":72.432,"close":72.593,"volume":0.8460000157356262},{"timestamp":1742392440000,"open":72.593,"high":72.643,"low":72.342,"close":72.343,"volume":0.671999990940094},{"timestamp":1742392500000,"open":72.333,"high":72.373,"low":71.942,"close":72.022,"volume":0.6000000238418579},{"timestamp":1742392560000,"open":72.082,"high":72.583,"low":72.022,"close":72.503,"volume":0.6990000009536743},{"timestamp":1742392620000,"open":72.502,"high":72.703,"low":72.482,"close":72.592,"volume":0.7680000066757202},{"timestamp":1742392680000,"open":72.602,"high":72.722,"low":72.333,"close":72.333,"volume":0.4740000069141388},{"timestamp":1742392740000,"open":72.352,"high":72.792,"low":72.342,"close":72.733,"volume":0.8100000023841858},{"timestamp":1742392800000,"open":72.732,"high":72.922,"low":72.342,"close":72.592,"volume":1.2059999704360962},{"timestamp":1742392860000,"open":72.593,"high":73.093,"low":72.593,"close":72.943,"volume":0.8100000023841858},{"timestamp":1742392920000,"open":72.952,"high":73.272,"low":72.863,"close":72.942,"volume":1.1729999780654907},{"timestamp":1742392980000,"open":72.963,"high":73.502,"low":72.842,"close":73.043,"volume":0.9330000281333923},{"timestamp":1742393040000,"open":73.042,"high":73.462,"low":72.932,"close":73.452,"volume":1.0980000495910645},{"timestamp":1742393100000,"open":73.453,"high":73.662,"low":73.452,"close":73.613,"volume":0.9419999718666077},{"timestamp":1742393160000,"open":73.612,"high":73.713,"low":73.453,"close":73.462,"volume":0.5699999928474426},{"timestamp":1742393220000,"open":73.462,"high":73.842,"low":73.462,"close":73.793,"volume":0.3930000066757202},{"timestamp":1742393280000,"open":73.783,"high":73.962,"low":73.782,"close":73.863,"volume":1.0230000019073486},{"timestamp":1742393340000,"open":73.863,"high":74.162,"low":73.842,"close":74.162,"volume":0.5070000290870667},{"timestamp":1742393400000,"open":74.143,"high":74.202,"low":73.892,"close":73.893,"volume":0.8370000123977661},{"timestamp":1742393460000,"open":73.893,"high":74.032,"low":73.682,"close":73.882,"volume":0.9359999895095825},{"timestamp":1742393520000,"open":73.942,"high":74.153,"low":73.682,"close":73.882,"volume":1.1699999570846558},{"timestamp":1742393580000,"open":74.112,"high":74.243,"low":73.882,"close":73.892,"volume":1.2690000534057617},{"timestamp":1742393640000,"open":73.893,"high":74.103,"low":73.832,"close":73.842,"volume":0.8669999837875366},{"timestamp":1742393700000,"open":73.862,"high":73.923,"low":73.682,"close":73.832,"volume":0.8100000023841858},{"timestamp":1742393760000,"open":73.722,"high":73.953,"low":73.552,"close":73.953,"volume":0.5460000038146973},{"timestamp":1742393820000,"open":73.952,"high":73.993,"low":73.362,"close":73.412,"volume":0.9900000095367432},{"timestamp":1742393880000,"open":73.492,"high":73.543,"low":73.362,"close":73.453,"volume":0.7559999823570251},{"timestamp":1742393940000,"open":73.462,"high":73.642,"low":73.372,"close":73.423,"volume":0.4350000023841858},{"timestamp":1742394000000,"open":73.422,"high":73.483,"low":73.033,"close":73.223,"volume":0.6899999976158142},{"timestamp":1742394060000,"open":73.223,"high":73.262,"low":72.952,"close":72.952,"volume":0.36000001430511475},{"timestamp":1742394120000,"open":73.103,"high":73.152,"low":72.833,"close":72.942,"volume":0.531000018119812},{"timestamp":1742394180000,"open":72.953,"high":72.972,"low":72.952,"close":72.952,"volume":0.1860000044107437},{"timestamp":1742394240000,"open":72.953,"high":72.953,"low":72.692,"close":72.743,"volume":0.6179999709129333},{"timestamp":1742394300000,"open":72.742,"high":72.772,"low":72.422,"close":72.542,"volume":0.48899999260902405},{"timestamp":1742394360000,"open":72.543,"high":72.632,"low":72.542,"close":72.543,"volume":0.27300000190734863},{"timestamp":1742394420000,"open":72.572,"high":72.683,"low":72.222,"close":72.583,"volume":0.9179999828338623},{"timestamp":1742394480000,"open":72.272,"high":72.663,"low":72.213,"close":72.663,"volume":0.5490000247955322},{"timestamp":1742394540000,"open":72.673,"high":72.743,"low":72.252,"close":72.543,"volume":0.3540000021457672},{"timestamp":1742394600000,"open":72.482,"high":72.713,"low":72.482,"close":72.692,"volume":0.49799999594688416},{"timestamp":1742394660000,"open":72.693,"high":72.813,"low":72.673,"close":72.812,"volume":0.41100001335144043},{"timestamp":1742394720000,"open":72.802,"high":72.813,"low":72.673,"close":72.673,"volume":0.28200000524520874},{"timestamp":1742394780000,"open":72.802,"high":72.892,"low":72.692,"close":72.692,"volume":0.20100000500679016},{"timestamp":1742394840000,"open":72.673,"high":72.843,"low":72.673,"close":72.843,"volume":0.1679999977350235},{"timestamp":1742394900000,"open":72.843,"high":72.843,"low":72.602,"close":72.602,"volume":0.2639999985694885},{"timestamp":1742394960000,"open":72.502,"high":72.552,"low":72.502,"close":72.552,"volume":0.07199999690055847},{"timestamp":1742395020000,"open":72.553,"high":72.663,"low":72.463,"close":72.542,"volume":0.19200000166893005},{"timestamp":1742395080000,"open":72.542,"high":72.573,"low":72.462,"close":72.463,"volume":0.20399999618530273},{"timestamp":1742395140000,"open":72.462,"high":72.503,"low":72.452,"close":72.452,"volume":0.4320000112056732},{"timestamp":1742395200000,"open":72.533,"high":72.642,"low":72.533,"close":72.552,"volume":0.2160000056028366},{"timestamp":1742395260000,"open":72.662,"high":72.783,"low":72.542,"close":72.542,"volume":0.4350000023841858},{"timestamp":1742395320000,"open":72.512,"high":72.543,"low":72.372,"close":72.543,"volume":0.14399999380111694},{"timestamp":1742395380000,"open":72.543,"high":72.543,"low":72.392,"close":72.402,"volume":0.16200000047683716},{"timestamp":1742395440000,"open":72.403,"high":72.403,"low":72.132,"close":72.293,"volume":0.28200000524520874},{"timestamp":1742395500000,"open":72.132,"high":72.302,"low":72.132,"close":72.302,"volume":0.1770000010728836},{"timestamp":1742395560000,"open":72.303,"high":72.353,"low":72.133,"close":72.133,"volume":0.11400000005960464},{"timestamp":1742395620000,"open":72.143,"high":72.363,"low":72.132,"close":72.152,"volume":0.10499999672174454},{"timestamp":1742395680000,"open":72.132,"high":72.462,"low":72.112,"close":72.152,"volume":0.5519999861717224},{"timestamp":1742395740000,"open":72.182,"high":72.312,"low":72.182,"close":72.202,"volume":0.1679999977350235},{"timestamp":1742395800000,"open":72.202,"high":72.202,"low":72.112,"close":72.112,"volume":0.3449999988079071},{"timestamp":1742395860000,"open":72.112,"high":72.213,"low":72.102,"close":72.162,"volume":0.1679999977350235},{"timestamp":1742395920000,"open":72.122,"high":72.183,"low":72.062,"close":72.063,"volume":0.24300000071525574},{"timestamp":1742395980000,"open":72.062,"high":72.202,"low":72.062,"close":72.202,"volume":0.22499999403953552},{"timestamp":1742396040000,"open":72.062,"high":72.263,"low":72.062,"close":72.102,"volume":0.1770000010728836},{"timestamp":1742396100000,"open":72.102,"high":72.182,"low":72.062,"close":72.103,"volume":0.2669999897480011},{"timestamp":1742396160000,"open":72.092,"high":72.213,"low":72.092,"close":72.213,"volume":0.20999999344348907},{"timestamp":1742396220000,"open":72.242,"high":72.452,"low":72.132,"close":72.292,"volume":0.44999998807907104},{"timestamp":1742396280000,"open":72.292,"high":72.422,"low":72.232,"close":72.273,"volume":0.4560000002384186},{"timestamp":1742396340000,"open":72.252,"high":72.252,"low":72.062,"close":72.093,"volume":0.4169999957084656},{"timestamp":1742396400000,"open":72.093,"high":72.093,"low":72.083,"close":72.093,"volume":0.09600000083446503},{"timestamp":1742396460000,"open":72.122,"high":72.183,"low":72.063,"close":72.063,"volume":0.1770000010728836},{"timestamp":1742396520000,"open":71.993,"high":71.993,"low":71.632,"close":71.802,"volume":0.5249999761581421},{"timestamp":1742396580000,"open":71.802,"high":71.943,"low":71.802,"close":71.912,"volume":0.48899999260902405},{"timestamp":1742396640000,"open":71.912,"high":71.953,"low":71.752,"close":71.892,"volume":0.28200000524520874},{"timestamp":1742396700000,"open":71.892,"high":72.113,"low":71.892,"close":72.083,"volume":0.23999999463558197},{"timestamp":1742396760000,"open":71.933,"high":72.113,"low":71.933,"close":72.113,"volume":0.07199999690055847},{"timestamp":1742396820000,"open":72.193,"high":72.193,"low":72.112,"close":72.192,"volume":0.1770000010728836},{"timestamp":1742396880000,"open":72.193,"high":72.323,"low":72.192,"close":72.282,"volume":0.3840000033378601},{"timestamp":1742396940000,"open":72.392,"high":72.393,"low":72.272,"close":72.272,"volume":0.2639999985694885},{"timestamp":1742397000000,"open":72.273,"high":72.382,"low":72.272,"close":72.283,"volume":0.23999999463558197},{"timestamp":1742397060000,"open":72.283,"high":72.343,"low":72.282,"close":72.343,"volume":0.23399999737739563},{"timestamp":1742397120000,"open":72.283,"high":72.373,"low":72.172,"close":72.172,"volume":0.3449999988079071},{"timestamp":1742397180000,"open":72.182,"high":72.262,"low":72.073,"close":72.083,"volume":0.28200000524520874},{"timestamp":1742397240000,"open":72.083,"high":72.142,"low":72.082,"close":72.142,"volume":0.11999999731779099},{"timestamp":1742397300000,"open":72.153,"high":72.153,"low":71.792,"close":71.793,"volume":0.23999999463558197},{"timestamp":1742397360000,"open":71.863,"high":71.883,"low":71.843,"close":71.863,"volume":0.2160000056028366},{"timestamp":1742397420000,"open":71.752,"high":71.833,"low":71.632,"close":71.703,"volume":0.5130000114440918},{"timestamp":1742397480000,"open":71.702,"high":71.772,"low":71.702,"close":71.753,"volume":0.27300000190734863},{"timestamp":1742397540000,"open":71.633,"high":71.823,"low":71.632,"close":71.743,"volume":0.296999990940094},{"timestamp":1742397600000,"open":71.792,"high":71.832,"low":71.752,"close":71.773,"volume":0.296999990940094},{"timestamp":1742397660000,"open":71.862,"high":71.882,"low":71.742,"close":71.863,"volume":0.1770000010728836},{"timestamp":1742397720000,"open":71.863,"high":71.992,"low":71.742,"close":71.903,"volume":0.2639999985694885},{"timestamp":1742397780000,"open":71.912,"high":71.952,"low":71.792,"close":71.792,"volume":0.36000001430511475},{"timestamp":1742397840000,"open":71.793,"high":71.793,"low":71.632,"close":71.632,"volume":0.31200000643730164},{"timestamp":1742397900000,"open":71.632,"high":71.633,"low":71.503,"close":71.562,"volume":0.46799999475479126},{"timestamp":1742397960000,"open":71.563,"high":71.613,"low":71.502,"close":71.543,"volume":0.27300000190734863},{"timestamp":1742398020000,"open":71.523,"high":71.572,"low":71.523,"close":71.572,"volume":0.15299999713897705},{"timestamp":1742398080000,"open":71.572,"high":71.572,"low":71.332,"close":71.332,"volume":0.3449999988079071},{"timestamp":1742398140000,"open":71.363,"high":71.493,"low":71.332,"close":71.493,"volume":0.2639999985694885},{"timestamp":1742398200000,"open":71.493,"high":71.503,"low":71.422,"close":71.502,"volume":0.09600000083446503},{"timestamp":1742398260000,"open":71.503,"high":71.592,"low":71.332,"close":71.383,"volume":0.3930000066757202},{"timestamp":1742398320000,"open":71.383,"high":71.642,"low":71.383,"close":71.613,"volume":0.3149999976158142},{"timestamp":1742398440000,"open":71.652,"high":71.723,"low":71.623,"close":71.723,"volume":0.3569999933242798},{"timestamp":1742398500000,"open":71.712,"high":71.713,"low":71.572,"close":71.672,"volume":0.5220000147819519},{"timestamp":1742398560000,"open":71.673,"high":71.732,"low":71.572,"close":71.713,"volume":0.296999990940094},{"timestamp":1742398620000,"open":71.712,"high":71.773,"low":71.632,"close":71.632,"volume":0.2160000056028366},{"timestamp":1742398680000,"open":71.643,"high":71.752,"low":71.643,"close":71.752,"volume":0.05700000002980232},{"timestamp":1742398740000,"open":71.753,"high":71.753,"low":71.653,"close":71.712,"volume":0.11999999731779099},{"timestamp":1742398800000,"open":71.712,"high":71.723,"low":71.652,"close":71.693,"volume":0.09600000083446503},{"timestamp":1742398860000,"open":71.702,"high":71.793,"low":71.702,"close":71.793,"volume":0.14399999380111694},{"timestamp":1742398920000,"open":71.832,"high":71.893,"low":71.832,"close":71.892,"volume":0.1860000044107437},{"timestamp":1742398980000,"open":71.853,"high":71.853,"low":71.692,"close":71.692,"volume":0.1770000010728836},{"timestamp":1742399040000,"open":71.742,"high":71.742,"low":71.613,"close":71.663,"volume":0.11999999731779099},{"timestamp":1742399100000,"open":71.562,"high":71.643,"low":71.343,"close":71.643,"volume":0.32100000977516174},{"timestamp":1742399160000,"open":71.643,"high":71.723,"low":71.532,"close":71.723,"volume":0.296999990940094},{"timestamp":1742399220000,"open":71.722,"high":71.783,"low":71.722,"close":71.722,"volume":0.1679999977350235},{"timestamp":1742399280000,"open":71.713,"high":71.713,"low":71.712,"close":71.712,"volume":0.04800000041723251},{"timestamp":1742399340000,"open":71.793,"high":71.793,"low":71.792,"close":71.792,"volume":0.04800000041723251},{"timestamp":1742399400000,"open":71.793,"high":71.813,"low":71.683,"close":71.683,"volume":0.2160000056028366},{"timestamp":1742399460000,"open":71.692,"high":71.832,"low":71.692,"close":71.773,"volume":0.2160000056028366},{"timestamp":1742399520000,"open":71.773,"high":71.773,"low":71.772,"close":71.772,"volume":0.11999999731779099},{"timestamp":1742399640000,"open":71.772,"high":71.772,"low":71.632,"close":71.693,"volume":0.10499999672174454},{"timestamp":1742399700000,"open":71.692,"high":71.772,"low":71.683,"close":71.702,"volume":0.16200000047683716},{"timestamp":1742399760000,"open":71.703,"high":71.782,"low":71.632,"close":71.632,"volume":0.296999990940094},{"timestamp":1742399820000,"open":71.633,"high":71.633,"low":71.532,"close":71.592,"volume":0.27300000190734863},{"timestamp":1742399880000,"open":71.592,"high":71.592,"low":71.493,"close":71.493,"volume":0.08100000023841858},{"timestamp":1742399940000,"open":71.492,"high":71.492,"low":71.292,"close":71.342,"volume":0.22499999403953552},{"timestamp":1742400000000,"open":71.402,"high":71.402,"low":71.222,"close":71.223,"volume":0.33000001311302185},{"timestamp":1742400060000,"open":71.222,"high":71.253,"low":71.212,"close":71.252,"volume":0.3059999942779541},{"timestamp":1742400120000,"open":71.302,"high":71.393,"low":71.212,"close":71.393,"volume":0.1679999977350235},{"timestamp":1742400180000,"open":71.392,"high":71.392,"low":71.273,"close":71.333,"volume":0.09000000357627869},{"timestamp":1742400240000,"open":71.342,"high":71.343,"low":71.312,"close":71.323,"volume":0.09000000357627869},{"timestamp":1742400300000,"open":71.323,"high":71.323,"low":71.322,"close":71.322,"volume":0.04800000041723251},{"timestamp":1742400360000,"open":71.303,"high":71.323,"low":71.262,"close":71.323,"volume":0.2160000056028366},{"timestamp":1742400420000,"open":71.342,"high":71.513,"low":71.342,"close":71.513,"volume":0.1469999998807907},{"timestamp":1742400480000,"open":71.552,"high":71.562,"low":71.513,"close":71.513,"volume":0.14399999380111694},{"timestamp":1742400540000,"open":71.552,"high":71.552,"low":71.503,"close":71.542,"volume":0.06599999964237213},{"timestamp":1742400600000,"open":71.603,"high":71.603,"low":71.392,"close":71.393,"volume":0.36000001430511475},{"timestamp":1742400660000,"open":71.383,"high":71.383,"low":71.382,"close":71.382,"volume":0.07199999690055847},{"timestamp":1742400720000,"open":71.383,"high":71.383,"low":71.362,"close":71.362,"volume":0.04800000041723251},{"timestamp":1742400780000,"open":71.342,"high":71.343,"low":71.342,"close":71.342,"volume":0.09600000083446503},{"timestamp":1742400840000,"open":71.343,"high":71.392,"low":71.343,"close":71.363,"volume":0.1860000044107437},{"timestamp":1742400900000,"open":71.343,"high":71.343,"low":71.242,"close":71.272,"volume":0.2639999985694885},{"timestamp":1742400960000,"open":71.273,"high":71.302,"low":71.273,"close":71.302,"volume":0.08100000023841858},{"timestamp":1742401020000,"open":71.352,"high":71.352,"low":71.312,"close":71.312,"volume":0.032999999821186066},{"timestamp":1742401080000,"open":71.343,"high":71.343,"low":71.292,"close":71.312,"volume":0.23399999737739563},{"timestamp":1742401140000,"open":71.323,"high":71.353,"low":71.272,"close":71.272,"volume":0.1679999977350235},{"timestamp":1742401200000,"open":71.293,"high":71.293,"low":71.292,"close":71.292,"volume":0.07199999690055847},{"timestamp":1742401260000,"open":71.272,"high":71.272,"low":71.153,"close":71.203,"volume":0.19200000166893005},{"timestamp":1742401320000,"open":71.232,"high":71.393,"low":71.152,"close":71.383,"volume":0.32100000977516174},{"timestamp":1742401380000,"open":71.402,"high":71.453,"low":71.392,"close":71.403,"volume":0.2160000056028366},{"timestamp":1742401440000,"open":71.402,"high":71.402,"low":71.172,"close":71.293,"volume":0.19499999284744263},{"timestamp":1742401500000,"open":71.292,"high":71.292,"low":71.223,"close":71.223,"volume":0.07199999690055847},{"timestamp":1742401560000,"open":71.252,"high":71.252,"low":71.252,"close":71.252,"volume":0.05700000002980232},{"timestamp":1742401620000,"open":71.252,"high":71.253,"low":71.152,"close":71.202,"volume":0.23399999737739563},{"timestamp":1742401680000,"open":71.202,"high":71.283,"low":71.152,"close":71.252,"volume":0.15299999713897705},{"timestamp":1742401740000,"open":71.322,"high":71.343,"low":71.143,"close":71.343,"volume":0.14399999380111694},{"timestamp":1742401800000,"open":71.343,"high":71.343,"low":71.263,"close":71.292,"volume":0.09000000357627869},{"timestamp":1742401920000,"open":71.302,"high":71.323,"low":71.302,"close":71.323,"volume":0.07199999690055847},{"timestamp":1742401980000,"open":71.323,"high":71.323,"low":71.192,"close":71.213,"volume":0.19200000166893005},{"timestamp":1742402040000,"open":71.213,"high":71.213,"low":71.152,"close":71.152,"volume":0.20100000500679016},{"timestamp":1742402100000,"open":71.152,"high":71.372,"low":71.093,"close":71.372,"volume":0.31200000643730164},{"timestamp":1742402160000,"open":71.162,"high":71.432,"low":71.162,"close":71.223,"volume":0.3449999988079071},{"timestamp":1742402220000,"open":71.223,"high":71.423,"low":71.223,"close":71.423,"volume":0.2160000056028366},{"timestamp":1742402280000,"open":71.352,"high":71.352,"low":71.252,"close":71.253,"volume":0.07199999690055847},{"timestamp":1742402340000,"open":71.252,"high":71.253,"low":71.183,"close":71.183,"volume":0.07199999690055847},{"timestamp":1742402400000,"open":71.183,"high":71.213,"low":71.182,"close":71.212,"volume":0.15299999713897705},{"timestamp":1742402460000,"open":71.232,"high":71.303,"low":71.212,"close":71.262,"volume":0.2160000056028366},{"timestamp":1742402520000,"open":71.213,"high":71.213,"low":71.213,"close":71.213,"volume":0.04800000041723251},{"timestamp":1742402580000,"open":71.212,"high":71.212,"low":71.212,"close":71.212,"volume":0.07199999690055847},{"timestamp":1742402640000,"open":71.212,"high":71.243,"low":71.212,"close":71.242,"volume":0.14399999380111694},{"timestamp":1742402700000,"open":71.242,"high":71.243,"low":71.242,"close":71.242,"volume":0.09600000083446503},{"timestamp":1742402760000,"open":71.242,"high":71.243,"low":71.242,"close":71.242,"volume":0.1679999977350235},{"timestamp":1742402820000,"open":71.242,"high":71.442,"low":71.242,"close":71.442,"volume":0.2160000056028366},{"timestamp":1742402880000,"open":71.503,"high":71.522,"low":71.442,"close":71.442,"volume":0.09000000357627869},{"timestamp":1742402940000,"open":71.442,"high":71.443,"low":71.363,"close":71.363,"volume":0.1770000010728836},{"timestamp":1742403000000,"open":71.363,"high":71.363,"low":71.362,"close":71.362,"volume":0.04800000041723251},{"timestamp":1742403060000,"open":71.363,"high":71.392,"low":71.352,"close":71.392,"volume":0.1679999977350235},{"timestamp":1742403120000,"open":71.352,"high":71.402,"low":71.352,"close":71.402,"volume":0.04800000041723251},{"timestamp":1742403180000,"open":71.412,"high":71.553,"low":71.412,"close":71.553,"volume":0.1679999977350235},{"timestamp":1742403240000,"open":71.572,"high":71.593,"low":71.472,"close":71.472,"volume":0.1679999977350235},{"timestamp":1742403300000,"open":71.412,"high":71.522,"low":71.373,"close":71.522,"volume":0.24899999797344208},{"timestamp":1742403360000,"open":71.493,"high":71.493,"low":71.372,"close":71.402,"volume":0.09600000083446503},{"timestamp":1742403420000,"open":71.403,"high":71.423,"low":71.372,"close":71.423,"volume":0.1379999965429306},{"timestamp":1742403480000,"open":71.423,"high":71.483,"low":71.423,"close":71.483,"volume":0.08100000023841858},{"timestamp":1742403540000,"open":71.482,"high":71.633,"low":71.482,"close":71.633,"volume":0.20100000500679016},{"timestamp":1742403600000,"open":71.633,"high":71.692,"low":71.632,"close":71.633,"volume":0.11999999731779099},{"timestamp":1742403660000,"open":71.653,"high":71.732,"low":71.652,"close":71.693,"volume":0.31200000643730164},{"timestamp":1742403720000,"open":71.683,"high":71.693,"low":71.612,"close":71.612,"volume":0.1289999932050705},{"timestamp":1742403780000,"open":71.613,"high":71.613,"low":71.553,"close":71.553,"volume":0.10499999672174454},{"timestamp":1742403840000,"open":71.592,"high":71.753,"low":71.552,"close":71.753,"volume":0.335999995470047},{"timestamp":1742403900000,"open":71.752,"high":71.752,"low":71.583,"close":71.583,"volume":0.20100000500679016},{"timestamp":1742403960000,"open":71.582,"high":71.613,"low":71.492,"close":71.613,"volume":0.24899999797344208},{"timestamp":1742404020000,"open":71.613,"high":71.613,"low":71.612,"close":71.613,"volume":0.09600000083446503},{"timestamp":1742404080000,"open":71.612,"high":71.612,"low":71.503,"close":71.543,"volume":0.08100000023841858},{"timestamp":1742404140000,"open":71.522,"high":71.522,"low":71.522,"close":71.522,"volume":0.024000000208616257},{"timestamp":1742404200000,"open":71.502,"high":71.602,"low":71.482,"close":71.602,"volume":0.32100000977516174},{"timestamp":1742404260000,"open":71.483,"high":71.593,"low":71.483,"close":71.532,"volume":0.09600000083446503},{"timestamp":1742404320000,"open":71.513,"high":71.513,"low":71.413,"close":71.482,"volume":0.1679999977350235},{"timestamp":1742404380000,"open":71.412,"high":71.412,"low":71.182,"close":71.182,"volume":0.1679999977350235},{"timestamp":1742404440000,"open":71.092,"high":71.092,"low":70.773,"close":70.873,"volume":0.2639999985694885},{"timestamp":1742404500000,"open":70.872,"high":71.143,"low":70.872,"close":71.143,"volume":0.1679999977350235},{"timestamp":1742404560000,"open":71.123,"high":71.123,"low":71.122,"close":71.122,"volume":0.04800000041723251},{"timestamp":1742404620000,"open":71.173,"high":71.223,"low":71.172,"close":71.223,"volume":0.11999999731779099},{"timestamp":1742404680000,"open":71.233,"high":71.233,"low":71.212,"close":71.212,"volume":0.1289999932050705},{"timestamp":1742404740000,"open":71.243,"high":71.353,"low":71.213,"close":71.333,"volume":0.19499999284744263},{"timestamp":1742404800000,"open":71.283,"high":71.333,"low":71.282,"close":71.333,"volume":0.09600000083446503},{"timestamp":1742404860000,"open":71.342,"high":71.383,"low":71.302,"close":71.352,"volume":0.15299999713897705},{"timestamp":1742404920000,"open":71.303,"high":71.442,"low":71.303,"close":71.332,"volume":0.3540000021457672},{"timestamp":1742404980000,"open":71.283,"high":71.363,"low":71.282,"close":71.323,"volume":0.1289999932050705},{"timestamp":1742405040000,"open":71.323,"high":71.412,"low":71.282,"close":71.412,"volume":0.09600000083446503},{"timestamp":1742405100000,"open":71.282,"high":71.422,"low":71.282,"close":71.402,"volume":0.1679999977350235},{"timestamp":1742405160000,"open":71.283,"high":71.433,"low":71.283,"close":71.383,"volume":0.22499999403953552},{"timestamp":1742405220000,"open":71.392,"high":71.392,"low":71.392,"close":71.392,"volume":0.024000000208616257},{"timestamp":1742405280000,"open":71.413,"high":71.473,"low":71.413,"close":71.473,"volume":0.1379999965429306},{"timestamp":1742405340000,"open":71.522,"high":71.522,"low":71.453,"close":71.453,"volume":0.08100000023841858},{"timestamp":1742405400000,"open":71.452,"high":71.462,"low":71.442,"close":71.462,"volume":0.11999999731779099},{"timestamp":1742405460000,"open":71.443,"high":71.443,"low":71.283,"close":71.382,"volume":0.1289999932050705},{"timestamp":1742405520000,"open":71.372,"high":71.372,"low":71.372,"close":71.372,"volume":0.024000000208616257},{"timestamp":1742405580000,"open":71.403,"high":71.483,"low":71.402,"close":71.432,"volume":0.17100000381469727},{"timestamp":1742405640000,"open":71.442,"high":71.502,"low":71.422,"close":71.443,"volume":0.09600000083446503},{"timestamp":1742405700000,"open":71.523,"high":71.713,"low":71.523,"close":71.643,"volume":0.2280000001192093},{"timestamp":1742405760000,"open":71.642,"high":71.743,"low":71.642,"close":71.702,"volume":0.23999999463558197},{"timestamp":1742405820000,"open":71.722,"high":71.752,"low":71.722,"close":71.742,"volume":0.1289999932050705},{"timestamp":1742405880000,"open":71.752,"high":71.883,"low":71.752,"close":71.883,"volume":0.257999986410141},{"timestamp":1742405940000,"open":71.903,"high":71.913,"low":71.882,"close":71.903,"volume":0.27300000190734863},{"timestamp":1742406000000,"open":71.943,"high":71.972,"low":71.893,"close":71.953,"volume":0.24899999797344208},{"timestamp":1742406060000,"open":71.892,"high":71.922,"low":71.662,"close":71.662,"volume":0.36000001430511475},{"timestamp":1742406120000,"open":71.653,"high":71.653,"low":71.422,"close":71.422,"volume":0.296999990940094},{"timestamp":1742406180000,"open":71.422,"high":71.462,"low":71.042,"close":71.042,"volume":0.3930000066757202},{"timestamp":1742406240000,"open":71.042,"high":71.172,"low":70.952,"close":71.003,"volume":0.3869999945163727},{"timestamp":1742406300000,"open":71.023,"high":71.163,"low":70.922,"close":71.113,"volume":0.28200000524520874},{"timestamp":1742406360000,"open":71.122,"high":71.122,"low":70.922,"close":70.922,"volume":0.09600000083446503},{"timestamp":1742406420000,"open":71.052,"high":71.073,"low":71.032,"close":71.073,"volume":0.2160000056028366},{"timestamp":1742406480000,"open":71.033,"high":71.052,"low":70.762,"close":70.763,"volume":0.2160000056028366},{"timestamp":1742406540000,"open":70.762,"high":71.013,"low":70.682,"close":70.682,"volume":0.36000001430511475},{"timestamp":1742406600000,"open":70.683,"high":70.982,"low":70.683,"close":70.982,"volume":0.11999999731779099},{"timestamp":1742406660000,"open":70.753,"high":71.022,"low":70.752,"close":70.762,"volume":0.2879999876022339},{"timestamp":1742406720000,"open":70.763,"high":70.953,"low":70.762,"close":70.762,"volume":0.3449999988079071},{"timestamp":1742406780000,"open":70.832,"high":70.833,"low":70.832,"close":70.833,"volume":0.11999999731779099},{"timestamp":1742406840000,"open":70.833,"high":71.013,"low":70.833,"close":71.013,"volume":0.36000001430511475},{"timestamp":1742406900000,"open":71.003,"high":71.123,"low":71.002,"close":71.022,"volume":0.4560000002384186},{"timestamp":1742406960000,"open":71.002,"high":71.003,"low":71.002,"close":71.003,"volume":0.36000001430511475},{"timestamp":1742407080000,"open":71.002,"high":71.043,"low":71.002,"close":71.043,"volume":0.09600000083446503},{"timestamp":1742407140000,"open":71.042,"high":71.053,"low":71.002,"close":71.033,"volume":0.11400000005960464},{"timestamp":1742407200000,"open":71.033,"high":71.633,"low":70.692,"close":71.552,"volume":0.7260000109672546},{"timestamp":1742407260000,"open":71.713,"high":71.742,"low":71.082,"close":71.083,"volume":0.34200000762939453},{"timestamp":1742407320000,"open":71.082,"high":71.353,"low":70.952,"close":70.962,"volume":0.21899999678134918},{"timestamp":1742407380000,"open":71.063,"high":71.492,"low":71.062,"close":71.173,"volume":0.3540000021457672},{"timestamp":1742407440000,"open":71.383,"high":71.413,"low":71.102,"close":71.413,"volume":0.22499999403953552},{"timestamp":1742407500000,"open":71.413,"high":71.413,"low":71.342,"close":71.363,"volume":0.3149999976158142},{"timestamp":1742407560000,"open":71.363,"high":71.383,"low":71.283,"close":71.382,"volume":0.2280000001192093},{"timestamp":1742407620000,"open":71.383,"high":71.603,"low":71.292,"close":71.602,"volume":0.44999998807907104},{"timestamp":1742407680000,"open":71.603,"high":71.732,"low":71.552,"close":71.553,"volume":0.2879999876022339},{"timestamp":1742407740000,"open":71.643,"high":71.773,"low":71.643,"close":71.703,"volume":0.35100001096725464},{"timestamp":1742407800000,"open":71.703,"high":71.993,"low":71.702,"close":71.993,"volume":0.296999990940094},{"timestamp":1742407860000,"open":71.992,"high":72.093,"low":71.992,"close":72.043,"volume":0.24300000071525574},{"timestamp":1742407920000,"open":72.093,"high":72.193,"low":72.042,"close":72.132,"volume":0.4440000057220459},{"timestamp":1742407980000,"open":72.223,"high":72.282,"low":72.102,"close":72.103,"volume":0.3659999966621399},{"timestamp":1742408040000,"open":72.072,"high":72.113,"low":72.072,"close":72.102,"volume":0.23399999737739563},{"timestamp":1742408100000,"open":72.173,"high":72.253,"low":72.112,"close":72.112,"volume":0.28200000524520874},{"timestamp":1742408160000,"open":72.112,"high":72.282,"low":72.112,"close":72.113,"volume":0.2879999876022339},{"timestamp":1742408220000,"open":72.113,"high":72.133,"low":72.113,"close":72.133,"volume":0.11999999731779099},{"timestamp":1742408280000,"open":72.102,"high":72.113,"low":71.983,"close":71.983,"volume":0.10499999672174454},{"timestamp":1742408340000,"open":72.172,"high":72.272,"low":71.952,"close":72.113,"volume":0.15600000321865082},{"timestamp":1742408400000,"open":72.142,"high":72.282,"low":72.142,"close":72.172,"volume":0.16200000047683716},{"timestamp":1742408460000,"open":72.173,"high":72.173,"low":72.113,"close":72.113,"volume":0.24899999797344208},{"timestamp":1742408520000,"open":72.262,"high":72.333,"low":72.162,"close":72.322,"volume":0.5519999861717224},{"timestamp":1742408580000,"open":72.322,"high":72.463,"low":72.312,"close":72.312,"volume":0.36000001430511475},{"timestamp":1742408640000,"open":72.312,"high":72.353,"low":72.312,"close":72.312,"volume":0.14399999380111694},{"timestamp":1742408700000,"open":72.312,"high":72.313,"low":72.263,"close":72.263,"volume":0.15299999713897705},{"timestamp":1742408760000,"open":72.273,"high":72.273,"low":72.132,"close":72.132,"volume":0.2849999964237213},{"timestamp":1742408820000,"open":72.173,"high":72.343,"low":72.132,"close":72.193,"volume":0.24300000071525574},{"timestamp":1742408880000,"open":72.153,"high":72.213,"low":72.122,"close":72.122,"volume":0.16200000047683716},{"timestamp":1742408940000,"open":72.133,"high":72.152,"low":71.952,"close":72.152,"volume":0.296999990940094},{"timestamp":1742409000000,"open":72.232,"high":72.393,"low":72.232,"close":72.372,"volume":0.6600000262260437},{"timestamp":1742409060000,"open":72.372,"high":72.553,"low":72.372,"close":72.552,"volume":0.36899998784065247},{"timestamp":1742409120000,"open":72.552,"high":72.713,"low":72.432,"close":72.713,"volume":0.28200000524520874},{"timestamp":1742409180000,"open":72.713,"high":72.803,"low":72.402,"close":72.402,"volume":0.3240000009536743},{"timestamp":1742409240000,"open":72.403,"high":72.492,"low":72.302,"close":72.492,"volume":0.1860000044107437},{"timestamp":1742409300000,"open":72.532,"high":72.773,"low":72.392,"close":72.392,"volume":0.41999998688697815},{"timestamp":1742409360000,"open":72.393,"high":72.643,"low":72.393,"close":72.493,"volume":0.257999986410141},{"timestamp":1742409420000,"open":72.492,"high":72.633,"low":72.492,"close":72.552,"volume":0.2160000056028366},{"timestamp":1742409480000,"open":72.543,"high":72.543,"low":72.302,"close":72.302,"volume":0.16200000047683716},{"timestamp":1742409540000,"open":72.302,"high":72.463,"low":72.302,"close":72.383,"volume":0.3540000021457672},{"timestamp":1742409600000,"open":72.383,"high":72.383,"low":72.302,"close":72.303,"volume":0.11400000005960464},{"timestamp":1742409660000,"open":72.313,"high":72.423,"low":72.292,"close":72.422,"volume":0.23399999737739563},{"timestamp":1742409720000,"open":72.423,"high":72.633,"low":72.293,"close":72.572,"volume":0.6209999918937683},{"timestamp":1742409780000,"open":72.573,"high":72.573,"low":72.492,"close":72.502,"volume":0.27300000190734863},{"timestamp":1742409840000,"open":72.542,"high":72.673,"low":72.503,"close":72.542,"volume":0.2849999964237213},{"timestamp":1742409900000,"open":72.542,"high":72.733,"low":72.532,"close":72.613,"volume":0.25200000405311584},{"timestamp":1742409960000,"open":72.532,"high":72.593,"low":72.502,"close":72.522,"volume":0.27300000190734863},{"timestamp":1742410020000,"open":72.532,"high":72.573,"low":72.532,"close":72.572,"volume":0.041999999433755875},{"timestamp":1742410080000,"open":72.583,"high":72.802,"low":72.583,"close":72.702,"volume":0.3869999945163727},{"timestamp":1742410140000,"open":72.703,"high":72.703,"low":72.682,"close":72.682,"volume":0.1770000010728836},{"timestamp":1742410200000,"open":72.682,"high":72.682,"low":72.472,"close":72.573,"volume":0.1770000010728836},{"timestamp":1742410260000,"open":72.592,"high":72.672,"low":72.393,"close":72.672,"volume":0.24300000071525574},{"timestamp":1742410320000,"open":72.713,"high":72.793,"low":72.593,"close":72.593,"volume":0.35100001096725464},{"timestamp":1742410380000,"open":72.593,"high":72.903,"low":72.593,"close":72.903,"volume":0.3449999988079071},{"timestamp":1742410440000,"open":72.902,"high":72.903,"low":72.873,"close":72.873,"volume":0.19200000166893005},{"timestamp":1742410500000,"open":72.872,"high":72.992,"low":72.792,"close":72.953,"volume":0.42899999022483826},{"timestamp":1742410560000,"open":72.953,"high":72.983,"low":72.953,"close":72.983,"volume":0.11400000005960464},{"timestamp":1742410620000,"open":72.992,"high":73.013,"low":72.992,"close":73.012,"volume":0.12300000339746475},{"timestamp":1742410680000,"open":73.062,"high":73.133,"low":72.892,"close":72.893,"volume":0.5070000290870667},{"timestamp":1742410740000,"open":72.983,"high":73.053,"low":72.892,"close":72.893,"volume":0.2639999985694885},{"timestamp":1742410800000,"open":72.892,"high":73.083,"low":72.892,"close":72.902,"volume":0.5099999904632568},{"timestamp":1742410860000,"open":73.113,"high":73.172,"low":73.082,"close":73.122,"volume":0.21899999678134918},{"timestamp":1742410920000,"open":73.122,"high":73.122,"low":73.082,"close":73.103,"volume":0.20999999344348907},{"timestamp":1742410980000,"open":73.232,"high":73.262,"low":73.083,"close":73.142,"volume":0.33000001311302185},{"timestamp":1742411040000,"open":73.143,"high":73.293,"low":73.142,"close":73.253,"volume":0.3149999976158142},{"timestamp":1742411100000,"open":73.232,"high":73.353,"low":73.142,"close":73.203,"volume":0.3240000009536743},{"timestamp":1742411160000,"open":73.202,"high":73.343,"low":73.202,"close":73.343,"volume":0.2639999985694885},{"timestamp":1742411220000,"open":73.352,"high":73.473,"low":73.352,"close":73.433,"volume":0.27900001406669617},{"timestamp":1742411280000,"open":73.512,"high":73.683,"low":73.512,"close":73.683,"volume":0.49799999594688416},{"timestamp":1742411340000,"open":73.702,"high":73.713,"low":73.562,"close":73.563,"volume":0.515999972820282},{"timestamp":1742411400000,"open":73.552,"high":73.572,"low":73.423,"close":73.423,"volume":0.4020000100135803},{"timestamp":1742411460000,"open":73.362,"high":73.403,"low":73.152,"close":73.153,"volume":0.6060000061988831},{"timestamp":1742411520000,"open":73.023,"high":73.103,"low":72.802,"close":72.803,"volume":0.3059999942779541},{"timestamp":1742411580000,"open":72.802,"high":73.123,"low":72.802,"close":73.093,"volume":0.20100000500679016},{"timestamp":1742411640000,"open":73.112,"high":73.282,"low":73.093,"close":73.262,"volume":0.3240000009536743},{"timestamp":1742411700000,"open":73.263,"high":73.443,"low":73.263,"close":73.363,"volume":0.3059999942779541},{"timestamp":1742411760000,"open":73.362,"high":73.482,"low":73.302,"close":73.302,"volume":0.27300000190734863},{"timestamp":1742411820000,"open":73.303,"high":73.373,"low":73.302,"close":73.303,"volume":0.3149999976158142},{"timestamp":1742411880000,"open":73.302,"high":73.333,"low":72.962,"close":72.962,"volume":0.3869999945163727},{"timestamp":1742411940000,"open":72.963,"high":73.313,"low":72.963,"close":73.253,"volume":0.30300000309944153},{"timestamp":1742412000000,"open":73.253,"high":73.253,"low":73.042,"close":73.042,"volume":0.414000004529953},{"timestamp":1742412060000,"open":73.043,"high":73.052,"low":72.763,"close":72.882,"volume":0.2759999930858612},{"timestamp":1742412120000,"open":72.932,"high":72.932,"low":72.742,"close":72.743,"volume":0.2280000001192093},{"timestamp":1742412180000,"open":72.743,"high":72.743,"low":72.452,"close":72.603,"volume":0.2759999930858612},{"timestamp":1742412240000,"open":72.672,"high":72.833,"low":72.552,"close":72.793,"volume":0.6840000152587891},{"timestamp":1742412300000,"open":72.782,"high":72.783,"low":72.422,"close":72.422,"volume":0.6570000052452087},{"timestamp":1742412360000,"open":72.423,"high":72.483,"low":72.192,"close":72.293,"volume":0.5879999995231628},{"timestamp":1742412420000,"open":72.482,"high":72.482,"low":72.093,"close":72.302,"volume":0.453000009059906},{"timestamp":1742412480000,"open":72.313,"high":72.443,"low":71.882,"close":71.882,"volume":0.5460000038146973},{"timestamp":1742412540000,"open":71.883,"high":72.102,"low":71.712,"close":72.022,"volume":0.257999986410141},{"timestamp":1742412600000,"open":71.783,"high":72.203,"low":71.783,"close":72.083,"volume":0.30000001192092896},{"timestamp":1742412660000,"open":72.213,"high":72.322,"low":72.082,"close":72.123,"volume":0.38100001215934753},{"timestamp":1742412720000,"open":72.193,"high":72.362,"low":72.192,"close":72.212,"volume":0.296999990940094},{"timestamp":1742412780000,"open":72.363,"high":72.373,"low":72.292,"close":72.292,"volume":0.1679999977350235},{"timestamp":1742412840000,"open":72.382,"high":72.382,"low":71.992,"close":72.122,"volume":0.4259999990463257},{"timestamp":1742412900000,"open":72.133,"high":72.133,"low":71.972,"close":72.062,"volume":0.20100000500679016},{"timestamp":1742412960000,"open":72.063,"high":72.353,"low":72.053,"close":72.242,"volume":0.30000001192092896},{"timestamp":1742413020000,"open":72.343,"high":72.463,"low":72.342,"close":72.383,"volume":0.2849999964237213},{"timestamp":1742413080000,"open":72.383,"high":72.483,"low":72.342,"close":72.483,"volume":0.33899998664855957},{"timestamp":1742413140000,"open":72.483,"high":72.493,"low":72.443,"close":72.493,"volume":0.19499999284744263},{"timestamp":1742413200000,"open":72.493,"high":72.622,"low":72.492,"close":72.612,"volume":0.23399999737739563},{"timestamp":1742413260000,"open":72.503,"high":72.783,"low":72.503,"close":72.723,"volume":0.3179999887943268},{"timestamp":1742413320000,"open":72.762,"high":72.763,"low":72.662,"close":72.663,"volume":0.20999999344348907},{"timestamp":1742413380000,"open":72.723,"high":72.753,"low":72.663,"close":72.673,"volume":0.1379999965429306},{"timestamp":1742413440000,"open":72.742,"high":72.883,"low":72.742,"close":72.843,"volume":0.2849999964237213},{"timestamp":1742413500000,"open":72.833,"high":72.833,"low":72.762,"close":72.762,"volume":0.21899999678134918},{"timestamp":1742413560000,"open":72.763,"high":72.763,"low":72.253,"close":72.453,"volume":0.3959999978542328},{"timestamp":1742413620000,"open":72.452,"high":72.463,"low":72.172,"close":72.403,"volume":0.5220000147819519},{"timestamp":1742413680000,"open":72.402,"high":72.403,"low":72.022,"close":72.152,"volume":0.3659999966621399},{"timestamp":1742413740000,"open":72.183,"high":72.273,"low":72.182,"close":72.273,"volume":0.33000001311302185},{"timestamp":1742413800000,"open":72.183,"high":72.253,"low":71.692,"close":72.022,"volume":0.6690000295639038},{"timestamp":1742413860000,"open":71.712,"high":72.052,"low":71.692,"close":72.012,"volume":0.41999998688697815},{"timestamp":1742413920000,"open":72.013,"high":72.133,"low":72.012,"close":72.013,"volume":0.3959999978542328},{"timestamp":1742413980000,"open":72.062,"high":72.223,"low":72.043,"close":72.163,"volume":0.5370000004768372},{"timestamp":1742414040000,"open":72.162,"high":72.162,"low":72.012,"close":72.012,"volume":0.7559999823570251},{"timestamp":1742414100000,"open":72.163,"high":72.193,"low":71.692,"close":71.692,"volume":0.9810000061988831},{"timestamp":1742414160000,"open":71.972,"high":72.103,"low":71.672,"close":71.883,"volume":0.6809999942779541},{"timestamp":1742414220000,"open":72.112,"high":72.143,"low":71.833,"close":71.833,"volume":0.6269999742507935},{"timestamp":1742414280000,"open":72.102,"high":72.142,"low":71.802,"close":72.103,"volume":0.8399999737739563},{"timestamp":1742414340000,"open":72.093,"high":72.142,"low":71.812,"close":72.053,"volume":1.7669999599456787}]