[{"timestamp":1742391000000,"open":73.486,"high":73.486,"low":73.486,"close":73.486,"volume":0.0012000000569969416},{"timestamp":1742391060000,"open":73.966,"high":73.966,"low":73.866,"close":73.866,"volume":0.002400000113993883},{"timestamp":1742391120000,"open":73.877,"high":73.877,"low":73.877,"close":73.877,"volume":0.0012000000569969416},{"timestamp":1742391180000,"open":73.886,"high":74.056,"low":73.886,"close":74.056,"volume":0.007199999876320362},{"timestamp":1742391240000,"open":74.236,"high":74.236,"low":74.236,"close":74.236,"volume":0.0012000000569969416},{"timestamp":1742391300000,"open":74.206,"high":74.257,"low":74.166,"close":74.167,"volume":0.007199999876320362},{"timestamp":1742391360000,"open":74.187,"high":74.197,"low":73.827,"close":73.827,"volume":0.004800000227987766},{"timestamp":1742391420000,"open":73.746,"high":74.016,"low":73.746,"close":74.016,"volume":0.01080000028014183},{"timestamp":1742391480000,"open":73.906,"high":73.947,"low":73.887,"close":73.907,"volume":0.009600000455975533},{"timestamp":1742391540000,"open":73.917,"high":73.986,"low":73.917,"close":73.986,"volume":0.003599999938160181},{"timestamp":1742391600000,"open":73.686,"high":73.687,"low":73.686,"close":73.687,"volume":0.002400000113993883},{"timestamp":1742391660000,"open":73.926,"high":73.926,"low":73.926,"close":73.926,"volume":0.002400000113993883},{"timestamp":1742391720000,"open":73.926,"high":73.926,"low":73.917,"close":73.926,"volume":0.003599999938160181},{"timestamp":1742391780000,"open":73.936,"high":73.936,"low":73.897,"close":73.906,"volume":0.003599999938160181},{"timestamp":1742391840000,"open":73.687,"high":73.687,"low":73.656,"close":73.657,"volume":0.006000000052154064},{"timestamp":1742391900000,"open":73.656,"high":73.807,"low":73.656,"close":73.807,"volume":0.004800000227987766},{"timestamp":1742391960000,"open":73.766,"high":73.766,"low":73.706,"close":73.707,"volume":0.003599999938160181},{"timestamp":1742392020000,"open":73.746,"high":73.786,"low":73.707,"close":73.707,"volume":0.006000000052154064},{"timestamp":1742392080000,"open":73.707,"high":73.747,"low":73.706,"close":73.747,"volume":0.00839999970048666},{"timestamp":1742392140000,"open":73.757,"high":73.766,"low":73.617,"close":73.617,"volume":0.003599999938160181},{"timestamp":1742392200000,"open":73.497,"high":73.506,"low":73.397,"close":73.397,"volume":0.004800000227987766},{"timestamp":1742392260000,"open":73.317,"high":73.406,"low":73.317,"close":73.396,"volume":0.004800000227987766},{"timestamp":1742392320000,"open":73.397,"high":73.397,"low":73.236,"close":73.237,"volume":0.006000000052154064},{"timestamp":1742392380000,"open":73.317,"high":73.367,"low":73.066,"close":73.066,"volume":0.006000000052154064},{"timestamp":1742392440000,"open":73.166,"high":73.196,"low":73.087,"close":73.087,"volume":0.004800000227987766},{"timestamp":1742392500000,"open":72.976,"high":72.976,"low":72.886,"close":72.887,"volume":0.012000000104308128},{"timestamp":1742392560000,"open":72.816,"high":72.816,"low":72.557,"close":72.637,"volume":0.007199999876320362},{"timestamp":1742392620000,"open":72.777,"high":72.777,"low":72.646,"close":72.676,"volume":0.007199999876320362},{"timestamp":1742392680000,"open":72.557,"high":72.567,"low":72.236,"close":72.236,"volume":0.02160000056028366},{"timestamp":1742392740000,"open":72.237,"high":72.597,"low":72.237,"close":72.586,"volume":0.009600000455975533},{"timestamp":1742392800000,"open":72.576,"high":72.636,"low":72.466,"close":72.466,"volume":0.007199999876320362},{"timestamp":1742392860000,"open":72.487,"high":72.557,"low":72.417,"close":72.557,"volume":0.009600000455975533},{"timestamp":1742392920000,"open":72.567,"high":72.567,"low":72.447,"close":72.447,"volume":0.006000000052154064},{"timestamp":1742392980000,"open":72.447,"high":72.456,"low":72.336,"close":72.336,"volume":0.013199999928474426},{"timestamp":1742393040000,"open":72.286,"high":72.286,"low":72.166,"close":72.166,"volume":0.00839999970048666},{"timestamp":1742393100000,"open":72.187,"high":72.236,"low":72.187,"close":72.236,"volume":0.004800000227987766},{"timestamp":1742393160000,"open":72.217,"high":72.217,"low":72.166,"close":72.197,"volume":0.006000000052154064},{"timestamp":1742393220000,"open":72.247,"high":72.247,"low":72.167,"close":72.167,"volume":0.012000000104308128},{"timestamp":1742393280000,"open":72.166,"high":72.166,"low":72.166,"close":72.166,"volume":0.0012000000569969416},{"timestamp":1742393340000,"open":72.236,"high":72.247,"low":72.196,"close":72.196,"volume":0.019200000911951065},{"timestamp":1742393400000,"open":72.196,"high":72.237,"low":72.196,"close":72.237,"volume":0.02160000056028366},{"timestamp":1742393460000,"open":72.246,"high":72.256,"low":72.196,"close":72.207,"volume":0.00839999970048666},{"timestamp":1742393520000,"open":72.227,"high":72.227,"low":71.816,"close":71.816,"volume":0.012000000104308128},{"timestamp":1742393580000,"open":71.697,"high":71.827,"low":71.697,"close":71.797,"volume":0.007199999876320362},{"timestamp":1742393640000,"open":71.806,"high":71.927,"low":71.786,"close":71.927,"volume":0.014399999752640724},{"timestamp":1742393700000,"open":71.887,"high":71.936,"low":71.727,"close":71.896,"volume":0.01080000028014183},{"timestamp":1742393760000,"open":71.936,"high":71.937,"low":71.936,"close":71.936,"volume":0.007199999876320362},{"timestamp":1742393820000,"open":71.947,"high":71.997,"low":71.897,"close":71.926,"volume":0.013199999928474426},{"timestamp":1742393880000,"open":71.937,"high":71.977,"low":71.926,"close":71.926,"volume":0.006000000052154064},{"timestamp":1742393940000,"open":71.947,"high":71.957,"low":71.916,"close":71.947,"volume":0.01080000028014183},{"timestamp":1742394000000,"open":71.896,"high":71.997,"low":71.896,"close":71.957,"volume":0.02160000056028366},{"timestamp":1742394060000,"open":72.007,"high":72.056,"low":72.007,"close":72.027,"volume":0.00839999970048666},{"timestamp":1742394120000,"open":72.036,"high":72.036,"low":71.936,"close":71.966,"volume":0.00839999970048666},{"timestamp":1742394180000,"open":71.966,"high":72.016,"low":71.936,"close":71.977,"volume":0.02160000056028366},{"timestamp":1742394240000,"open":71.997,"high":72.067,"low":71.997,"close":72.066,"volume":0.006000000052154064},{"timestamp":1742394300000,"open":72.066,"high":72.077,"low":72.006,"close":72.046,"volume":0.009600000455975533},{"timestamp":1742394360000,"open":72.077,"high":72.096,"low":72.046,"close":72.046,"volume":0.007199999876320362},{"timestamp":1742394420000,"open":72.047,"high":72.087,"low":72.006,"close":72.006,"volume":0.009600000455975533},{"timestamp":1742394480000,"open":71.977,"high":72.016,"low":71.946,"close":71.957,"volume":0.015599999576807022},{"timestamp":1742394540000,"open":71.957,"high":71.976,"low":71.726,"close":71.786,"volume":0.013199999928474426},{"timestamp":1742394600000,"open":71.747,"high":71.796,"low":71.696,"close":71.696,"volume":0.01679999940097332},{"timestamp":1742394660000,"open":71.667,"high":71.697,"low":71.666,"close":71.697,"volume":0.01679999940097332},{"timestamp":1742394720000,"open":71.747,"high":71.747,"low":71.676,"close":71.707,"volume":0.007199999876320362},{"timestamp":1742394780000,"open":71.717,"high":71.736,"low":71.656,"close":71.706,"volume":0.012000000104308128},{"timestamp":1742394840000,"open":71.666,"high":71.687,"low":71.666,"close":71.666,"volume":0.009600000455975533},{"timestamp":1742394900000,"open":71.687,"high":71.757,"low":71.667,"close":71.696,"volume":0.00839999970048666},{"timestamp":1742394960000,"open":71.706,"high":71.706,"low":71.626,"close":71.626,"volume":0.006000000052154064},{"timestamp":1742395020000,"open":71.537,"high":71.577,"low":71.517,"close":71.577,"volume":0.014399999752640724},{"timestamp":1742395080000,"open":71.537,"high":71.687,"low":71.537,"close":71.676,"volume":0.014399999752640724},{"timestamp":1742395140000,"open":71.747,"high":71.827,"low":71.747,"close":71.827,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":71.906,"high":71.907,"low":71.786,"close":71.827,"volume":0.020400000736117363},{"timestamp":1742395260000,"open":71.756,"high":71.857,"low":71.756,"close":71.856,"volume":0.007199999876320362},{"timestamp":1742395320000,"open":71.846,"high":71.857,"low":71.767,"close":71.796,"volume":0.017999999225139618},{"timestamp":1742395380000,"open":71.786,"high":71.857,"low":71.786,"close":71.836,"volume":0.012000000104308128},{"timestamp":1742395440000,"open":71.786,"high":71.797,"low":71.757,"close":71.776,"volume":0.01080000028014183},{"timestamp":1742395500000,"open":71.827,"high":71.827,"low":71.796,"close":71.797,"volume":0.009600000455975533},{"timestamp":1742395560000,"open":71.787,"high":71.797,"low":71.696,"close":71.696,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":71.687,"high":71.687,"low":71.566,"close":71.566,"volume":0.009600000455975533},{"timestamp":1742395680000,"open":71.586,"high":71.596,"low":71.586,"close":71.587,"volume":0.00839999970048666},{"timestamp":1742395740000,"open":71.587,"high":71.587,"low":71.487,"close":71.487,"volume":0.015599999576807022},{"timestamp":1742395800000,"open":71.457,"high":71.497,"low":71.427,"close":71.436,"volume":0.017999999225139618},{"timestamp":1742395860000,"open":71.456,"high":71.497,"low":71.426,"close":71.437,"volume":0.014399999752640724},{"timestamp":1742395920000,"open":71.407,"high":71.447,"low":71.406,"close":71.447,"volume":0.015599999576807022},{"timestamp":1742395980000,"open":71.446,"high":71.516,"low":71.446,"close":71.507,"volume":0.015599999576807022},{"timestamp":1742396040000,"open":71.507,"high":71.526,"low":71.506,"close":71.526,"volume":0.009600000455975533},{"timestamp":1742396100000,"open":71.546,"high":71.546,"low":71.487,"close":71.527,"volume":0.007199999876320362},{"timestamp":1742396160000,"open":71.537,"high":71.587,"low":71.526,"close":71.586,"volume":0.01679999940097332},{"timestamp":1742396220000,"open":71.667,"high":71.667,"low":71.596,"close":71.596,"volume":0.01080000028014183},{"timestamp":1742396280000,"open":71.597,"high":71.627,"low":71.597,"close":71.617,"volume":0.007199999876320362},{"timestamp":1742396340000,"open":71.557,"high":71.557,"low":71.497,"close":71.536,"volume":0.006000000052154064},{"timestamp":1742396400000,"open":71.497,"high":71.537,"low":71.496,"close":71.506,"volume":0.00839999970048666},{"timestamp":1742396460000,"open":71.456,"high":71.496,"low":71.456,"close":71.496,"volume":0.012000000104308128},{"timestamp":1742396520000,"open":71.507,"high":71.557,"low":71.507,"close":71.557,"volume":0.013199999928474426},{"timestamp":1742396580000,"open":71.546,"high":71.546,"low":71.456,"close":71.477,"volume":0.01080000028014183},{"timestamp":1742396640000,"open":71.497,"high":71.497,"low":71.456,"close":71.457,"volume":0.006000000052154064},{"timestamp":1742396700000,"open":71.426,"high":71.426,"low":71.297,"close":71.297,"volume":0.00839999970048666},{"timestamp":1742396760000,"open":71.287,"high":71.297,"low":71.227,"close":71.246,"volume":0.014399999752640724},{"timestamp":1742396820000,"open":71.236,"high":71.257,"low":71.236,"close":71.237,"volume":0.01679999940097332},{"timestamp":1742396880000,"open":71.277,"high":71.277,"low":71.276,"close":71.276,"volume":0.002400000113993883},{"timestamp":1742396940000,"open":71.286,"high":71.287,"low":71.256,"close":71.256,"volume":0.007199999876320362},{"timestamp":1742397000000,"open":71.266,"high":71.267,"low":71.227,"close":71.256,"volume":0.00839999970048666},{"timestamp":1742397060000,"open":71.266,"high":71.387,"low":71.266,"close":71.367,"volume":0.012000000104308128},{"timestamp":1742397120000,"open":71.376,"high":71.376,"low":71.306,"close":71.327,"volume":0.009600000455975533},{"timestamp":1742397180000,"open":71.316,"high":71.367,"low":71.316,"close":71.347,"volume":0.00839999970048666},{"timestamp":1742397240000,"open":71.356,"high":71.417,"low":71.356,"close":71.406,"volume":0.009600000455975533},{"timestamp":1742397300000,"open":71.437,"high":71.456,"low":71.417,"close":71.447,"volume":0.00839999970048666},{"timestamp":1742397360000,"open":71.476,"high":71.496,"low":71.446,"close":71.496,"volume":0.012000000104308128},{"timestamp":1742397420000,"open":71.466,"high":71.466,"low":71.396,"close":71.407,"volume":0.003599999938160181},{"timestamp":1742397480000,"open":71.256,"high":71.286,"low":71.226,"close":71.226,"volume":0.012000000104308128},{"timestamp":1742397540000,"open":71.327,"high":71.356,"low":71.326,"close":71.356,"volume":0.00839999970048666},{"timestamp":1742397600000,"open":71.357,"high":71.357,"low":71.256,"close":71.256,"volume":0.006000000052154064},{"timestamp":1742397660000,"open":71.286,"high":71.326,"low":71.286,"close":71.296,"volume":0.00839999970048666},{"timestamp":1742397720000,"open":71.246,"high":71.276,"low":71.246,"close":71.276,"volume":0.006000000052154064},{"timestamp":1742397780000,"open":71.277,"high":71.277,"low":71.277,"close":71.277,"volume":0.002400000113993883},{"timestamp":1742397840000,"open":71.276,"high":71.317,"low":71.266,"close":71.277,"volume":0.007199999876320362},{"timestamp":1742397900000,"open":71.297,"high":71.327,"low":71.266,"close":71.327,"volume":0.013199999928474426},{"timestamp":1742397960000,"open":71.327,"high":71.337,"low":71.326,"close":71.337,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":71.317,"high":71.317,"low":71.306,"close":71.307,"volume":0.007199999876320362},{"timestamp":1742398080000,"open":71.287,"high":71.327,"low":71.286,"close":71.327,"volume":0.00839999970048666},{"timestamp":1742398140000,"open":71.337,"high":71.406,"low":71.337,"close":71.396,"volume":0.009600000455975533},{"timestamp":1742398200000,"open":71.407,"high":71.407,"low":71.356,"close":71.357,"volume":0.014399999752640724},{"timestamp":1742398260000,"open":71.376,"high":71.407,"low":71.376,"close":71.407,"volume":0.006000000052154064},{"timestamp":1742398320000,"open":71.417,"high":71.437,"low":71.407,"close":71.417,"volume":0.009600000455975533},{"timestamp":1742398380000,"open":71.416,"high":71.487,"low":71.416,"close":71.487,"volume":0.009600000455975533},{"timestamp":1742398440000,"open":71.466,"high":71.466,"low":71.446,"close":71.446,"volume":0.004800000227987766},{"timestamp":1742398500000,"open":71.456,"high":71.466,"low":71.456,"close":71.457,"volume":0.006000000052154064},{"timestamp":1742398560000,"open":71.436,"high":71.477,"low":71.396,"close":71.477,"volume":0.009600000455975533},{"timestamp":1742398620000,"open":71.476,"high":71.497,"low":71.427,"close":71.447,"volume":0.01080000028014183},{"timestamp":1742398680000,"open":71.427,"high":71.537,"low":71.427,"close":71.467,"volume":0.009600000455975533},{"timestamp":1742398740000,"open":71.477,"high":71.557,"low":71.477,"close":71.536,"volume":0.009600000455975533},{"timestamp":1742398800000,"open":71.536,"high":71.547,"low":71.516,"close":71.517,"volume":0.004800000227987766},{"timestamp":1742398860000,"open":71.516,"high":71.527,"low":71.436,"close":71.436,"volume":0.01080000028014183},{"timestamp":1742398920000,"open":71.456,"high":71.517,"low":71.456,"close":71.517,"volume":0.007199999876320362},{"timestamp":1742398980000,"open":71.497,"high":71.517,"low":71.457,"close":71.516,"volume":0.01080000028014183},{"timestamp":1742399040000,"open":71.527,"high":71.527,"low":71.466,"close":71.466,"volume":0.00839999970048666},{"timestamp":1742399100000,"open":71.467,"high":71.467,"low":71.406,"close":71.406,"volume":0.004800000227987766},{"timestamp":1742399160000,"open":71.406,"high":71.406,"low":71.386,"close":71.406,"volume":0.009600000455975533},{"timestamp":1742399220000,"open":71.406,"high":71.427,"low":71.406,"close":71.416,"volume":0.004800000227987766},{"timestamp":1742399280000,"open":71.426,"high":71.446,"low":71.417,"close":71.446,"volume":0.006000000052154064},{"timestamp":1742399340000,"open":71.437,"high":71.447,"low":71.436,"close":71.446,"volume":0.004800000227987766},{"timestamp":1742399400000,"open":71.447,"high":71.497,"low":71.447,"close":71.477,"volume":0.00839999970048666},{"timestamp":1742399460000,"open":71.467,"high":71.467,"low":71.426,"close":71.427,"volume":0.01080000028014183},{"timestamp":1742399520000,"open":71.436,"high":71.487,"low":71.436,"close":71.476,"volume":0.013199999928474426},{"timestamp":1742399580000,"open":71.456,"high":71.486,"low":71.446,"close":71.486,"volume":0.006000000052154064},{"timestamp":1742399640000,"open":71.497,"high":71.537,"low":71.496,"close":71.507,"volume":0.017999999225139618},{"timestamp":1742399700000,"open":71.496,"high":71.496,"low":71.456,"close":71.456,"volume":0.009600000455975533},{"timestamp":1742399760000,"open":71.457,"high":71.457,"low":71.416,"close":71.416,"volume":0.007199999876320362},{"timestamp":1742399820000,"open":71.426,"high":71.467,"low":71.426,"close":71.467,"volume":0.006000000052154064},{"timestamp":1742399880000,"open":71.436,"high":71.577,"low":71.436,"close":71.577,"volume":0.01679999940097332},{"timestamp":1742399940000,"open":71.537,"high":71.616,"low":71.537,"close":71.606,"volume":0.020400000736117363},{"timestamp":1742400000000,"open":71.587,"high":71.626,"low":71.586,"close":71.626,"volume":0.004800000227987766},{"timestamp":1742400060000,"open":71.627,"high":71.757,"low":71.627,"close":71.736,"volume":0.025200000032782555},{"timestamp":1742400120000,"open":71.747,"high":71.747,"low":71.716,"close":71.726,"volume":0.00839999970048666},{"timestamp":1742400180000,"open":71.737,"high":71.747,"low":71.727,"close":71.727,"volume":0.004800000227987766},{"timestamp":1742400240000,"open":71.737,"high":71.737,"low":71.717,"close":71.717,"volume":0.002400000113993883},{"timestamp":1742400300000,"open":71.727,"high":71.757,"low":71.727,"close":71.757,"volume":0.00839999970048666},{"timestamp":1742400360000,"open":71.776,"high":71.797,"low":71.757,"close":71.797,"volume":0.014399999752640724},{"timestamp":1742400420000,"open":71.786,"high":71.846,"low":71.786,"close":71.846,"volume":0.004800000227987766},{"timestamp":1742400480000,"open":71.846,"high":71.846,"low":71.757,"close":71.786,"volume":0.02280000038444996},{"timestamp":1742400540000,"open":71.787,"high":71.787,"low":71.746,"close":71.746,"volume":0.014399999752640724},{"timestamp":1742400600000,"open":71.746,"high":71.877,"low":71.746,"close":71.876,"volume":0.019200000911951065},{"timestamp":1742400660000,"open":71.876,"high":71.897,"low":71.717,"close":71.717,"volume":0.02879999950528145},{"timestamp":1742400720000,"open":71.706,"high":71.716,"low":71.706,"close":71.716,"volume":0.003599999938160181},{"timestamp":1742400840000,"open":71.727,"high":71.807,"low":71.727,"close":71.807,"volume":0.012000000104308128},{"timestamp":1742400900000,"open":71.806,"high":71.907,"low":71.806,"close":71.877,"volume":0.009600000455975533},{"timestamp":1742400960000,"open":71.876,"high":71.897,"low":71.876,"close":71.897,"volume":0.002400000113993883},{"timestamp":1742401020000,"open":71.907,"high":71.917,"low":71.876,"close":71.897,"volume":0.01679999940097332},{"timestamp":1742401080000,"open":71.906,"high":71.916,"low":71.906,"close":71.916,"volume":0.004800000227987766},{"timestamp":1742401140000,"open":71.937,"high":71.937,"low":71.916,"close":71.916,"volume":0.003599999938160181},{"timestamp":1742401200000,"open":71.886,"high":71.886,"low":71.886,"close":71.886,"volume":0.003599999938160181},{"timestamp":1742401260000,"open":71.896,"high":71.917,"low":71.896,"close":71.916,"volume":0.007199999876320362},{"timestamp":1742401320000,"open":71.946,"high":71.946,"low":71.946,"close":71.946,"volume":0.002400000113993883},{"timestamp":1742401380000,"open":71.937,"high":71.937,"low":71.937,"close":71.937,"volume":0.0012000000569969416},{"timestamp":1742401440000,"open":71.907,"high":71.916,"low":71.886,"close":71.906,"volume":0.012000000104308128},{"timestamp":1742401500000,"open":71.927,"high":71.937,"low":71.906,"close":71.906,"volume":0.00839999970048666},{"timestamp":1742401620000,"open":71.917,"high":71.966,"low":71.916,"close":71.937,"volume":0.007199999876320362},{"timestamp":1742401680000,"open":71.967,"high":71.976,"low":71.966,"close":71.967,"volume":0.004800000227987766},{"timestamp":1742401740000,"open":71.976,"high":72.016,"low":71.976,"close":72.016,"volume":0.00839999970048666},{"timestamp":1742401800000,"open":72.016,"high":72.037,"low":72.006,"close":72.006,"volume":0.01080000028014183},{"timestamp":1742401860000,"open":72.017,"high":72.027,"low":72.006,"close":72.007,"volume":0.007199999876320362},{"timestamp":1742401920000,"open":71.986,"high":72.007,"low":71.986,"close":72.007,"volume":0.006000000052154064},{"timestamp":1742401980000,"open":72.016,"high":72.016,"low":71.976,"close":71.976,"volume":0.003599999938160181},{"timestamp":1742402040000,"open":71.986,"high":72.046,"low":71.976,"close":72.046,"volume":0.014399999752640724},{"timestamp":1742402100000,"open":72.057,"high":72.057,"low":72.037,"close":72.046,"volume":0.003599999938160181},{"timestamp":1742402160000,"open":72.047,"high":72.056,"low":71.907,"close":71.926,"volume":0.012000000104308128},{"timestamp":1742402220000,"open":71.926,"high":71.926,"low":71.866,"close":71.907,"volume":0.00839999970048666},{"timestamp":1742402280000,"open":71.906,"high":71.906,"low":71.886,"close":71.896,"volume":0.00839999970048666},{"timestamp":1742402340000,"open":71.897,"high":71.926,"low":71.897,"close":71.916,"volume":0.004800000227987766},{"timestamp":1742402400000,"open":71.936,"high":71.947,"low":71.927,"close":71.947,"volume":0.006000000052154064},{"timestamp":1742402460000,"open":71.947,"high":71.977,"low":71.946,"close":71.977,"volume":0.006000000052154064},{"timestamp":1742402520000,"open":71.987,"high":71.997,"low":71.986,"close":71.997,"volume":0.003599999938160181},{"timestamp":1742402580000,"open":71.987,"high":72.006,"low":71.946,"close":71.976,"volume":0.017999999225139618},{"timestamp":1742402640000,"open":71.977,"high":71.977,"low":71.977,"close":71.977,"volume":0.0012000000569969416},{"timestamp":1742402700000,"open":71.997,"high":72.007,"low":71.976,"close":71.976,"volume":0.01080000028014183},{"timestamp":1742402760000,"open":71.976,"high":71.997,"low":71.976,"close":71.997,"volume":0.002400000113993883},{"timestamp":1742402820000,"open":72.006,"high":72.006,"low":71.986,"close":71.996,"volume":0.007199999876320362},{"timestamp":1742402880000,"open":71.996,"high":71.996,"low":71.996,"close":71.996,"volume":0.0012000000569969416},{"timestamp":1742402940000,"open":71.997,"high":72.007,"low":71.997,"close":72.007,"volume":0.003599999938160181},{"timestamp":1742403000000,"open":72.026,"high":72.047,"low":72.026,"close":72.037,"volume":0.00839999970048666},{"timestamp":1742403060000,"open":72.046,"high":72.066,"low":72.046,"close":72.066,"volume":0.004800000227987766},{"timestamp":1742403120000,"open":72.077,"high":72.087,"low":72.077,"close":72.087,"volume":0.00839999970048666},{"timestamp":1742403180000,"open":72.076,"high":72.077,"low":72.076,"close":72.077,"volume":0.002400000113993883},{"timestamp":1742403240000,"open":72.086,"high":72.086,"low":72.066,"close":72.077,"volume":0.009600000455975533},{"timestamp":1742403300000,"open":72.066,"high":72.076,"low":72.026,"close":72.027,"volume":0.012000000104308128},{"timestamp":1742403360000,"open":72.027,"high":72.037,"low":72.007,"close":72.027,"volume":0.00839999970048666},{"timestamp":1742403420000,"open":72.016,"high":72.016,"low":71.936,"close":71.947,"volume":0.014399999752640724},{"timestamp":1742403480000,"open":71.946,"high":71.947,"low":71.936,"close":71.946,"volume":0.006000000052154064},{"timestamp":1742403600000,"open":71.966,"high":71.977,"low":71.966,"close":71.977,"volume":0.003599999938160181},{"timestamp":1742403660000,"open":71.936,"high":71.937,"low":71.906,"close":71.906,"volume":0.009600000455975533},{"timestamp":1742403720000,"open":71.897,"high":71.897,"low":71.836,"close":71.856,"volume":0.01679999940097332},{"timestamp":1742403780000,"open":71.867,"high":71.867,"low":71.867,"close":71.867,"volume":0.0012000000569969416},{"timestamp":1742403840000,"open":71.877,"high":71.877,"low":71.877,"close":71.877,"volume":0.0012000000569969416},{"timestamp":1742403900000,"open":71.836,"high":71.857,"low":71.836,"close":71.836,"volume":0.004800000227987766},{"timestamp":1742403960000,"open":71.846,"high":71.867,"low":71.846,"close":71.867,"volume":0.006000000052154064},{"timestamp":1742404020000,"open":71.867,"high":71.927,"low":71.867,"close":71.926,"volume":0.012000000104308128},{"timestamp":1742404080000,"open":71.936,"high":71.986,"low":71.927,"close":71.976,"volume":0.00839999970048666},{"timestamp":1742404140000,"open":71.977,"high":72.027,"low":71.956,"close":72.027,"volume":0.009600000455975533},{"timestamp":1742404200000,"open":72.027,"high":72.027,"low":72.026,"close":72.027,"volume":0.004800000227987766},{"timestamp":1742404260000,"open":72.037,"high":72.037,"low":71.836,"close":71.837,"volume":0.01679999940097332},{"timestamp":1742404320000,"open":71.836,"high":71.927,"low":71.836,"close":71.896,"volume":0.014399999752640724},{"timestamp":1742404380000,"open":71.846,"high":71.896,"low":71.846,"close":71.896,"volume":0.006000000052154064},{"timestamp":1742404440000,"open":71.896,"high":71.967,"low":71.797,"close":71.797,"volume":0.009600000455975533},{"timestamp":1742404500000,"open":71.826,"high":71.846,"low":71.796,"close":71.837,"volume":0.00839999970048666},{"timestamp":1742404560000,"open":71.867,"high":71.867,"low":71.836,"close":71.836,"volume":0.00839999970048666},{"timestamp":1742404620000,"open":71.826,"high":71.837,"low":71.816,"close":71.837,"volume":0.007199999876320362},{"timestamp":1742404680000,"open":71.836,"high":71.847,"low":71.736,"close":71.736,"volume":0.015599999576807022},{"timestamp":1742404740000,"open":71.736,"high":71.776,"low":71.736,"close":71.776,"volume":0.007199999876320362},{"timestamp":1742404800000,"open":71.787,"high":71.797,"low":71.787,"close":71.797,"volume":0.002400000113993883},{"timestamp":1742404860000,"open":71.796,"high":71.906,"low":71.767,"close":71.906,"volume":0.009600000455975533},{"timestamp":1742404920000,"open":71.907,"high":71.937,"low":71.907,"close":71.936,"volume":0.02280000038444996},{"timestamp":1742404980000,"open":71.946,"high":71.956,"low":71.946,"close":71.956,"volume":0.00839999970048666},{"timestamp":1742405040000,"open":71.967,"high":71.967,"low":71.776,"close":71.877,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":71.787,"high":71.817,"low":71.787,"close":71.816,"volume":0.007199999876320362},{"timestamp":1742405160000,"open":71.786,"high":71.817,"low":71.786,"close":71.797,"volume":0.013199999928474426},{"timestamp":1742405220000,"open":71.826,"high":71.866,"low":71.826,"close":71.856,"volume":0.01080000028014183},{"timestamp":1742405280000,"open":71.856,"high":71.866,"low":71.856,"close":71.866,"volume":0.002400000113993883},{"timestamp":1742405340000,"open":71.847,"high":71.847,"low":71.827,"close":71.827,"volume":0.007199999876320362},{"timestamp":1742405400000,"open":71.837,"high":71.877,"low":71.837,"close":71.867,"volume":0.015599999576807022},{"timestamp":1742405460000,"open":71.877,"high":71.946,"low":71.876,"close":71.946,"volume":0.006000000052154064},{"timestamp":1742405520000,"open":71.957,"high":71.967,"low":71.957,"close":71.966,"volume":0.004800000227987766},{"timestamp":1742405580000,"open":71.986,"high":72.007,"low":71.986,"close":71.996,"volume":0.012000000104308128},{"timestamp":1742405640000,"open":71.987,"high":71.987,"low":71.977,"close":71.987,"volume":0.007199999876320362},{"timestamp":1742405700000,"open":71.986,"high":72.007,"low":71.976,"close":72.007,"volume":0.01080000028014183},{"timestamp":1742405820000,"open":72.007,"high":72.016,"low":71.986,"close":72.006,"volume":0.004800000227987766},{"timestamp":1742405880000,"open":72.006,"high":72.037,"low":72.006,"close":72.037,"volume":0.004800000227987766},{"timestamp":1742405940000,"open":72.026,"high":72.037,"low":71.987,"close":72.037,"volume":0.019200000911951065},{"timestamp":1742406000000,"open":72.047,"high":72.047,"low":72.047,"close":72.047,"volume":0.0012000000569969416},{"timestamp":1742406060000,"open":72.047,"high":72.047,"low":72.036,"close":72.036,"volume":0.015599999576807022},{"timestamp":1742406120000,"open":72.027,"high":72.027,"low":71.997,"close":72.006,"volume":0.015599999576807022},{"timestamp":1742406180000,"open":72.006,"high":72.007,"low":72.006,"close":72.006,"volume":0.006000000052154064},{"timestamp":1742406240000,"open":72.006,"high":72.007,"low":71.937,"close":71.996,"volume":0.020400000736117363},{"timestamp":1742406300000,"open":71.977,"high":71.977,"low":71.937,"close":71.957,"volume":0.013199999928474426},{"timestamp":1742406360000,"open":71.967,"high":71.967,"low":71.957,"close":71.957,"volume":0.00839999970048666},{"timestamp":1742406420000,"open":71.957,"high":71.987,"low":71.916,"close":71.916,"volume":0.026399999856948853},{"timestamp":1742406480000,"open":71.926,"high":71.936,"low":71.916,"close":71.927,"volume":0.00839999970048666},{"timestamp":1742406540000,"open":71.936,"high":71.957,"low":71.936,"close":71.957,"volume":0.015599999576807022},{"timestamp":1742406600000,"open":71.956,"high":71.957,"low":71.886,"close":71.906,"volume":0.01679999940097332},{"timestamp":1742406660000,"open":71.907,"high":71.936,"low":71.907,"close":71.936,"volume":0.012000000104308128},{"timestamp":1742406720000,"open":71.917,"high":71.957,"low":71.917,"close":71.957,"volume":0.012000000104308128},{"timestamp":1742406780000,"open":71.977,"high":71.977,"low":71.867,"close":71.886,"volume":0.009600000455975533},{"timestamp":1742406840000,"open":71.877,"high":71.877,"low":71.876,"close":71.876,"volume":0.024000000208616257},{"timestamp":1742406900000,"open":71.876,"high":71.877,"low":71.836,"close":71.836,"volume":0.012000000104308128},{"timestamp":1742406960000,"open":71.857,"high":71.877,"low":71.826,"close":71.877,"volume":0.014399999752640724},{"timestamp":1742407020000,"open":71.887,"high":71.896,"low":71.876,"close":71.886,"volume":0.012000000104308128},{"timestamp":1742407080000,"open":71.877,"high":71.886,"low":71.877,"close":71.886,"volume":0.002400000113993883},{"timestamp":1742407140000,"open":71.877,"high":71.887,"low":71.847,"close":71.847,"volume":0.017999999225139618},{"timestamp":1742407200000,"open":71.807,"high":71.807,"low":71.706,"close":71.796,"volume":0.02759999968111515},{"timestamp":1742407260000,"open":71.806,"high":71.826,"low":71.736,"close":71.747,"volume":0.007199999876320362},{"timestamp":1742407320000,"open":71.747,"high":71.797,"low":71.686,"close":71.787,"volume":0.014399999752640724},{"timestamp":1742407380000,"open":71.856,"high":71.856,"low":71.836,"close":71.836,"volume":0.00839999970048666},{"timestamp":1742407440000,"open":71.836,"high":71.876,"low":71.836,"close":71.876,"volume":0.014399999752640724},{"timestamp":1742407500000,"open":71.877,"high":71.877,"low":71.876,"close":71.877,"volume":0.00839999970048666},{"timestamp":1742407560000,"open":71.926,"high":71.927,"low":71.926,"close":71.927,"volume":0.00839999970048666},{"timestamp":1742407620000,"open":71.976,"high":72.067,"low":71.976,"close":72.037,"volume":0.013199999928474426},{"timestamp":1742407680000,"open":72.006,"high":72.006,"low":71.996,"close":71.997,"volume":0.006000000052154064},{"timestamp":1742407740000,"open":72.016,"high":72.107,"low":72.016,"close":72.107,"volume":0.00839999970048666},{"timestamp":1742407800000,"open":72.106,"high":72.146,"low":72.106,"close":72.146,"volume":0.004800000227987766},{"timestamp":1742407860000,"open":72.147,"high":72.147,"low":72.136,"close":72.147,"volume":0.014399999752640724},{"timestamp":1742407920000,"open":72.146,"high":72.237,"low":72.146,"close":72.197,"volume":0.02879999950528145},{"timestamp":1742407980000,"open":72.196,"high":72.257,"low":72.196,"close":72.256,"volume":0.006000000052154064},{"timestamp":1742408040000,"open":72.216,"high":72.227,"low":72.136,"close":72.137,"volume":0.012000000104308128},{"timestamp":1742408100000,"open":72.157,"high":72.217,"low":72.157,"close":72.207,"volume":0.014399999752640724},{"timestamp":1742408160000,"open":72.227,"high":72.227,"low":72.227,"close":72.227,"volume":0.004800000227987766},{"timestamp":1742408220000,"open":72.226,"high":72.226,"low":72.197,"close":72.226,"volume":0.014399999752640724},{"timestamp":1742408280000,"open":72.257,"high":72.307,"low":72.257,"close":72.307,"volume":0.009600000455975533},{"timestamp":1742408340000,"open":72.297,"high":72.297,"low":72.256,"close":72.296,"volume":0.009600000455975533},{"timestamp":1742408400000,"open":72.297,"high":72.317,"low":72.297,"close":72.317,"volume":0.004800000227987766},{"timestamp":1742408460000,"open":72.327,"high":72.327,"low":72.317,"close":72.326,"volume":0.006000000052154064},{"timestamp":1742408520000,"open":72.327,"high":72.357,"low":72.327,"close":72.357,"volume":0.003599999938160181},{"timestamp":1742408580000,"open":72.367,"high":72.367,"low":72.257,"close":72.277,"volume":0.02280000038444996},{"timestamp":1742408640000,"open":72.306,"high":72.356,"low":72.306,"close":72.336,"volume":0.01080000028014183},{"timestamp":1742408700000,"open":72.337,"high":72.356,"low":72.336,"close":72.346,"volume":0.012000000104308128},{"timestamp":1742408760000,"open":72.336,"high":72.337,"low":72.206,"close":72.206,"volume":0.03240000084042549},{"timestamp":1742408820000,"open":72.206,"high":72.217,"low":72.206,"close":72.207,"volume":0.015599999576807022},{"timestamp":1742408880000,"open":72.166,"high":72.217,"low":72.066,"close":72.147,"volume":0.024000000208616257},{"timestamp":1742408940000,"open":72.107,"high":72.167,"low":72.107,"close":72.147,"volume":0.01080000028014183},{"timestamp":1742409000000,"open":72.126,"high":72.187,"low":72.126,"close":72.176,"volume":0.009600000455975533},{"timestamp":1742409060000,"open":72.167,"high":72.206,"low":72.146,"close":72.166,"volume":0.009600000455975533},{"timestamp":1742409120000,"open":72.166,"high":72.236,"low":72.166,"close":72.186,"volume":0.024000000208616257},{"timestamp":1742409180000,"open":72.197,"high":72.197,"low":72.046,"close":72.057,"volume":0.017999999225139618},{"timestamp":1742409240000,"open":72.017,"high":72.017,"low":71.997,"close":72.006,"volume":0.003599999938160181},{"timestamp":1742409300000,"open":72.017,"high":72.037,"low":71.997,"close":72.036,"volume":0.013199999928474426},{"timestamp":1742409360000,"open":72.037,"high":72.097,"low":72.006,"close":72.046,"volume":0.02280000038444996},{"timestamp":1742409420000,"open":72.037,"high":72.097,"low":72.036,"close":72.076,"volume":0.01080000028014183},{"timestamp":1742409480000,"open":72.037,"high":72.037,"low":71.946,"close":71.946,"volume":0.009600000455975533},{"timestamp":1742409540000,"open":71.916,"high":72.007,"low":71.906,"close":72.007,"volume":0.015599999576807022},{"timestamp":1742409600000,"open":71.996,"high":72.026,"low":71.996,"close":71.997,"volume":0.00839999970048666},{"timestamp":1742409660000,"open":72.006,"high":72.047,"low":72.006,"close":72.026,"volume":0.006000000052154064},{"timestamp":1742409720000,"open":72.007,"high":72.077,"low":72.006,"close":72.017,"volume":0.017999999225139618},{"timestamp":1742409780000,"open":72.026,"high":72.046,"low":72.016,"close":72.046,"volume":0.007199999876320362},{"timestamp":1742409840000,"open":72.036,"high":72.086,"low":72.016,"close":72.016,"volume":0.02759999968111515},{"timestamp":1742409900000,"open":72.016,"high":72.037,"low":71.936,"close":71.936,"volume":0.00839999970048666},{"timestamp":1742409960000,"open":71.897,"high":71.897,"low":71.897,"close":71.897,"volume":0.0012000000569969416},{"timestamp":1742410020000,"open":71.897,"high":71.907,"low":71.887,"close":71.887,"volume":0.012000000104308128},{"timestamp":1742410080000,"open":71.896,"high":71.927,"low":71.887,"close":71.927,"volume":0.013199999928474426},{"timestamp":1742410140000,"open":71.937,"high":71.986,"low":71.937,"close":71.956,"volume":0.009600000455975533},{"timestamp":1742410200000,"open":71.976,"high":71.976,"low":71.967,"close":71.967,"volume":0.002400000113993883},{"timestamp":1742410260000,"open":71.976,"high":71.986,"low":71.976,"close":71.986,"volume":0.004800000227987766},{"timestamp":1742410320000,"open":71.986,"high":72.107,"low":71.986,"close":72.076,"volume":0.020400000736117363},{"timestamp":1742410380000,"open":72.077,"high":72.127,"low":72.076,"close":72.126,"volume":0.012000000104308128},{"timestamp":1742410440000,"open":72.116,"high":72.116,"low":72.016,"close":72.106,"volume":0.014399999752640724},{"timestamp":1742410500000,"open":72.097,"high":72.137,"low":72.087,"close":72.137,"volume":0.007199999876320362},{"timestamp":1742410560000,"open":72.107,"high":72.107,"low":72.097,"close":72.106,"volume":0.003599999938160181},{"timestamp":1742410620000,"open":72.137,"high":72.147,"low":72.096,"close":72.096,"volume":0.00839999970048666},{"timestamp":1742410680000,"open":72.097,"high":72.106,"low":72.096,"close":72.106,"volume":0.017999999225139618},{"timestamp":1742410740000,"open":72.107,"high":72.157,"low":72.106,"close":72.146,"volume":0.009600000455975533},{"timestamp":1742410800000,"open":72.147,"high":72.167,"low":72.047,"close":72.076,"volume":0.01679999940097332},{"timestamp":1742410860000,"open":72.046,"high":72.046,"low":71.976,"close":71.976,"volume":0.012000000104308128},{"timestamp":1742410920000,"open":71.977,"high":71.977,"low":71.886,"close":71.927,"volume":0.015599999576807022},{"timestamp":1742410980000,"open":71.936,"high":71.957,"low":71.916,"close":71.946,"volume":0.014399999752640724},{"timestamp":1742411040000,"open":71.946,"high":72.007,"low":71.946,"close":72.007,"volume":0.01080000028014183},{"timestamp":1742411100000,"open":72.007,"high":72.056,"low":71.967,"close":72.046,"volume":0.014399999752640724},{"timestamp":1742411160000,"open":72.006,"high":72.007,"low":71.976,"close":72.007,"volume":0.006000000052154064},{"timestamp":1742411220000,"open":72.006,"high":72.047,"low":71.976,"close":72.047,"volume":0.051600001752376556},{"timestamp":1742411280000,"open":72.037,"high":72.047,"low":72.026,"close":72.026,"volume":0.004800000227987766},{"timestamp":1742411340000,"open":72.026,"high":72.056,"low":71.996,"close":72.056,"volume":0.019200000911951065},{"timestamp":1742411400000,"open":72.087,"high":72.117,"low":72.037,"close":72.106,"volume":0.035999998450279236},{"timestamp":1742411460000,"open":72.147,"high":72.156,"low":72.076,"close":72.076,"volume":0.019200000911951065},{"timestamp":1742411520000,"open":72.076,"high":72.117,"low":72.076,"close":72.086,"volume":0.007199999876320362},{"timestamp":1742411580000,"open":72.077,"high":72.096,"low":72.066,"close":72.067,"volume":0.007199999876320362},{"timestamp":1742411640000,"open":72.066,"high":72.087,"low":72.066,"close":72.087,"volume":0.02280000038444996},{"timestamp":1742411700000,"open":72.076,"high":72.076,"low":72.076,"close":72.076,"volume":0.002400000113993883},{"timestamp":1742411760000,"open":72.096,"high":72.146,"low":72.077,"close":72.136,"volume":0.020400000736117363},{"timestamp":1742411820000,"open":72.137,"high":72.206,"low":72.136,"close":72.166,"volume":0.02280000038444996},{"timestamp":1742411880000,"open":72.186,"high":72.217,"low":72.177,"close":72.206,"volume":0.00839999970048666},{"timestamp":1742411940000,"open":72.216,"high":72.237,"low":72.176,"close":72.196,"volume":0.013199999928474426},{"timestamp":1742412000000,"open":72.207,"high":72.217,"low":72.206,"close":72.207,"volume":0.01080000028014183},{"timestamp":1742412060000,"open":72.176,"high":72.207,"low":72.156,"close":72.207,"volume":0.017999999225139618},{"timestamp":1742412120000,"open":72.217,"high":72.276,"low":72.206,"close":72.266,"volume":0.015599999576807022},{"timestamp":1742412180000,"open":72.277,"high":72.337,"low":72.277,"close":72.297,"volume":0.017999999225139618},{"timestamp":1742412240000,"open":72.297,"high":72.297,"low":72.176,"close":72.176,"volume":0.02759999968111515},{"timestamp":1742412300000,"open":72.176,"high":72.196,"low":72.166,"close":72.176,"volume":0.040800001472234726},{"timestamp":1742412360000,"open":72.166,"high":72.176,"low":72.147,"close":72.166,"volume":0.01679999940097332},{"timestamp":1742412420000,"open":72.157,"high":72.237,"low":72.157,"close":72.237,"volume":0.025200000032782555},{"timestamp":1742412480000,"open":72.247,"high":72.277,"low":72.206,"close":72.236,"volume":0.013199999928474426},{"timestamp":1742412540000,"open":72.226,"high":72.336,"low":72.226,"close":72.336,"volume":0.02160000056028366},{"timestamp":1742412600000,"open":72.336,"high":72.377,"low":72.327,"close":72.357,"volume":0.025200000032782555},{"timestamp":1742412660000,"open":72.326,"high":72.326,"low":72.226,"close":72.246,"volume":0.019200000911951065},{"timestamp":1742412720000,"open":72.247,"high":72.287,"low":72.206,"close":72.217,"volume":0.0551999993622303},{"timestamp":1742412780000,"open":72.216,"high":72.256,"low":72.216,"close":72.256,"volume":0.00839999970048666},{"timestamp":1742412840000,"open":72.277,"high":72.286,"low":72.256,"close":72.267,"volume":0.019200000911951065},{"timestamp":1742412900000,"open":72.277,"high":72.367,"low":72.226,"close":72.226,"volume":0.03359999880194664},{"timestamp":1742412960000,"open":72.226,"high":72.237,"low":72.106,"close":72.157,"volume":0.024000000208616257},{"timestamp":1742413020000,"open":72.147,"high":72.206,"low":72.136,"close":72.187,"volume":0.02280000038444996},{"timestamp":1742413080000,"open":72.206,"high":72.217,"low":72.146,"close":72.157,"volume":0.020400000736117363},{"timestamp":1742413140000,"open":72.137,"high":72.137,"low":71.996,"close":72.037,"volume":0.01679999940097332},{"timestamp":1742413200000,"open":72.007,"high":72.016,"low":71.937,"close":71.977,"volume":0.024000000208616257},{"timestamp":1742413260000,"open":71.956,"high":72.007,"low":71.946,"close":71.987,"volume":0.02160000056028366},{"timestamp":1742413320000,"open":71.977,"high":72.006,"low":71.956,"close":72.006,"volume":0.01080000028014183},{"timestamp":1742413380000,"open":72.016,"high":72.047,"low":72.006,"close":72.006,"volume":0.015599999576807022},{"timestamp":1742413440000,"open":72.017,"high":72.086,"low":72.016,"close":72.086,"volume":0.009600000455975533},{"timestamp":1742413500000,"open":72.077,"high":72.146,"low":72.076,"close":72.117,"volume":0.01679999940097332},{"timestamp":1742413560000,"open":72.106,"high":72.117,"low":72.017,"close":72.076,"volume":0.024000000208616257},{"timestamp":1742413620000,"open":72.076,"high":72.077,"low":72.036,"close":72.057,"volume":0.02280000038444996},{"timestamp":1742413680000,"open":72.076,"high":72.287,"low":72.076,"close":72.287,"volume":0.026399999856948853},{"timestamp":1742413740000,"open":72.277,"high":72.277,"low":72.216,"close":72.216,"volume":0.017999999225139618},{"timestamp":1742413800000,"open":72.187,"high":72.187,"low":72.026,"close":72.026,"volume":0.02879999950528145},{"timestamp":1742413860000,"open":72.026,"high":72.047,"low":72.016,"close":72.047,"volume":0.020400000736117363},{"timestamp":1742413920000,"open":72.047,"high":72.126,"low":72.047,"close":72.126,"volume":0.01679999940097332},{"timestamp":1742413980000,"open":72.137,"high":72.157,"low":72.076,"close":72.127,"volume":0.03480000048875809},{"timestamp":1742414040000,"open":72.146,"high":72.186,"low":72.117,"close":72.186,"volume":0.029999999329447746},{"timestamp":1742414100000,"open":72.186,"high":72.277,"low":72.186,"close":72.276,"volume":0.04800000041723251},{"timestamp":1742414160000,"open":72.276,"high":72.276,"low":72.156,"close":72.166,"volume":0.03959999978542328},{"timestamp":1742414220000,"open":72.166,"high":72.247,"low":72.126,"close":72.196,"volume":0.04919999837875366},{"timestamp":1742414280000,"open":72.197,"high":72.277,"low":72.186,"close":72.246,"volume":0.040800001472234726},{"timestamp":1742414340000,"open":72.236,"high":72.376,"low":72.236,"close":72.376,"volume":0.03359999880194664}]