[{"timestamp":1742391000000,"open":71.228,"high":71.228,"low":71.178,"close":71.178,"volume":0.06599999964237213},{"timestamp":1742391060000,"open":71.248,"high":71.248,"low":71.178,"close":71.178,"volume":0.03959999978542328},{"timestamp":1742391120000,"open":71.308,"high":71.458,"low":71.268,"close":71.458,"volume":0.12780000269412994},{"timestamp":1742391180000,"open":71.408,"high":71.592,"low":71.038,"close":71.448,"volume":0.22110000252723694},{"timestamp":1742391240000,"open":71.478,"high":71.618,"low":71.328,"close":71.328,"volume":0.2070000022649765},{"timestamp":1742391300000,"open":71.328,"high":71.348,"low":71.258,"close":71.258,"volume":0.07919999957084656},{"timestamp":1742391360000,"open":71.258,"high":71.268,"low":70.988,"close":70.988,"volume":0.08820000290870667},{"timestamp":1742391420000,"open":70.988,"high":70.988,"low":70.778,"close":70.778,"volume":0.08820000290870667},{"timestamp":1742391480000,"open":70.818,"high":70.998,"low":70.778,"close":70.998,"volume":0.093299999833107},{"timestamp":1742391540000,"open":70.988,"high":71.258,"low":70.988,"close":71.098,"volume":0.22110000252723694},{"timestamp":1742391600000,"open":71.098,"high":71.288,"low":71.098,"close":71.248,"volume":0.053700000047683716},{"timestamp":1742391660000,"open":71.248,"high":71.248,"low":71.248,"close":71.248,"volume":0.052799999713897705},{"timestamp":1742391720000,"open":71.248,"high":71.248,"low":71.058,"close":71.058,"volume":0.06599999964237213},{"timestamp":1742391780000,"open":71.058,"high":71.058,"low":71.058,"close":71.058,"volume":0.052799999713897705},{"timestamp":1742391840000,"open":71.058,"high":71.058,"low":71.058,"close":71.058,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":71.058,"high":71.348,"low":71.058,"close":71.348,"volume":0.09600000083446503},{"timestamp":1742391960000,"open":71.458,"high":71.458,"low":71.218,"close":71.248,"volume":0.08760000020265579},{"timestamp":1742392020000,"open":71.308,"high":71.308,"low":71.248,"close":71.248,"volume":0.03959999978542328},{"timestamp":1742392080000,"open":71.248,"high":71.248,"low":71.048,"close":71.048,"volume":0.12780000269412994},{"timestamp":1742392140000,"open":71.048,"high":71.048,"low":70.928,"close":70.948,"volume":0.2070000022649765},{"timestamp":1742392200000,"open":71.028,"high":71.048,"low":70.928,"close":70.928,"volume":0.09239999949932098},{"timestamp":1742392260000,"open":70.938,"high":70.958,"low":70.798,"close":70.798,"volume":0.09239999949932098},{"timestamp":1742392320000,"open":70.898,"high":70.928,"low":70.728,"close":70.888,"volume":0.21389999985694885},{"timestamp":1742392380000,"open":70.908,"high":70.918,"low":70.888,"close":70.898,"volume":0.06689999997615814},{"timestamp":1742392440000,"open":70.898,"high":70.898,"low":70.898,"close":70.898,"volume":0.026399999856948853},{"timestamp":1742392560000,"open":70.908,"high":70.998,"low":70.898,"close":70.998,"volume":0.09239999949932098},{"timestamp":1742392620000,"open":70.918,"high":70.998,"low":70.918,"close":70.918,"volume":0.08009999990463257},{"timestamp":1742392680000,"open":70.998,"high":71.108,"low":70.998,"close":71.078,"volume":0.10649999976158142},{"timestamp":1742392740000,"open":71.078,"high":71.138,"low":71.048,"close":71.128,"volume":0.2079000025987625},{"timestamp":1742392800000,"open":71.188,"high":71.208,"low":70.998,"close":71.138,"volume":0.10649999976158142},{"timestamp":1742392860000,"open":71.138,"high":71.488,"low":71.138,"close":71.478,"volume":0.21299999952316284},{"timestamp":1742392920000,"open":71.478,"high":71.478,"low":71.178,"close":71.178,"volume":0.06599999964237213},{"timestamp":1742392980000,"open":71.447,"high":71.598,"low":71.298,"close":71.518,"volume":0.1551000028848648},{"timestamp":1742393040000,"open":71.518,"high":71.518,"low":71.518,"close":71.518,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":71.558,"high":71.708,"low":71.518,"close":71.708,"volume":0.12150000035762787},{"timestamp":1742393160000,"open":71.708,"high":71.728,"low":71.708,"close":71.708,"volume":0.09239999949932098},{"timestamp":1742393220000,"open":71.708,"high":71.838,"low":71.708,"close":71.828,"volume":0.16019999980926514},{"timestamp":1742393340000,"open":71.828,"high":71.838,"low":71.808,"close":71.808,"volume":0.03959999978542328},{"timestamp":1742393400000,"open":71.918,"high":71.918,"low":71.818,"close":71.888,"volume":0.04050000011920929},{"timestamp":1742393460000,"open":71.888,"high":71.888,"low":71.748,"close":71.808,"volume":0.14190000295639038},{"timestamp":1742393520000,"open":71.808,"high":71.808,"low":71.728,"close":71.728,"volume":0.0575999990105629},{"timestamp":1742393580000,"open":71.688,"high":71.688,"low":71.508,"close":71.508,"volume":0.08820000290870667},{"timestamp":1742393640000,"open":71.478,"high":71.478,"low":71.478,"close":71.478,"volume":0.06599999964237213},{"timestamp":1742393700000,"open":71.558,"high":71.668,"low":71.478,"close":71.648,"volume":0.12870000302791595},{"timestamp":1742393760000,"open":71.648,"high":71.738,"low":71.648,"close":71.718,"volume":0.09239999949932098},{"timestamp":1742393820000,"open":71.718,"high":71.718,"low":71.708,"close":71.708,"volume":0.03959999978542328},{"timestamp":1742393880000,"open":71.738,"high":71.778,"low":71.708,"close":71.778,"volume":0.05550000071525574},{"timestamp":1742393940000,"open":71.818,"high":71.868,"low":71.818,"close":71.828,"volume":0.08100000023841858},{"timestamp":1742394000000,"open":71.848,"high":71.908,"low":71.848,"close":71.878,"volume":0.07919999957084656},{"timestamp":1742394060000,"open":71.878,"high":71.888,"low":71.838,"close":71.878,"volume":0.1451999992132187},{"timestamp":1742394120000,"open":71.878,"high":72.008,"low":71.848,"close":71.908,"volume":0.13289999961853027},{"timestamp":1742394180000,"open":71.918,"high":71.938,"low":71.918,"close":71.938,"volume":0.053700000047683716},{"timestamp":1742394240000,"open":71.938,"high":71.938,"low":71.898,"close":71.908,"volume":0.04859999939799309},{"timestamp":1742394300000,"open":71.908,"high":71.908,"low":71.818,"close":71.898,"volume":0.12540000677108765},{"timestamp":1742394360000,"open":71.898,"high":71.918,"low":71.898,"close":71.918,"volume":0.028200000524520874},{"timestamp":1742394420000,"open":71.898,"high":71.908,"low":71.888,"close":71.908,"volume":0.061799999326467514},{"timestamp":1742394480000,"open":71.918,"high":71.948,"low":71.918,"close":71.948,"volume":0.08009999990463257},{"timestamp":1742394540000,"open":72.058,"high":72.068,"low":71.918,"close":71.918,"volume":0.093299999833107},{"timestamp":1742394600000,"open":72.03,"high":72.318,"low":72.03,"close":72.318,"volume":0.1932000070810318},{"timestamp":1742394660000,"open":72.298,"high":72.328,"low":72.218,"close":72.318,"volume":0.11879999935626984},{"timestamp":1742394720000,"open":72.248,"high":72.338,"low":72.248,"close":72.328,"volume":0.06780000030994415},{"timestamp":1742394780000,"open":72.338,"high":72.358,"low":72.238,"close":72.288,"volume":0.19380000233650208},{"timestamp":1742394840000,"open":72.288,"high":72.288,"low":72.078,"close":72.088,"volume":0.27300000190734863},{"timestamp":1742394900000,"open":72.148,"high":72.158,"low":72.028,"close":72.028,"volume":0.18539999425411224},{"timestamp":1742394960000,"open":72.028,"high":72.028,"low":71.988,"close":71.988,"volume":0.07919999957084656},{"timestamp":1742395020000,"open":71.988,"high":72.008,"low":71.988,"close":71.988,"volume":0.053700000047683716},{"timestamp":1742395080000,"open":71.958,"high":71.958,"low":71.958,"close":71.958,"volume":0.013199999928474426},{"timestamp":1742395140000,"open":71.968,"high":71.968,"low":71.968,"close":71.968,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":71.978,"high":71.978,"low":71.978,"close":71.978,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":71.978,"high":71.978,"low":71.828,"close":71.828,"volume":0.11879999935626984},{"timestamp":1742395320000,"open":71.828,"high":71.828,"low":71.828,"close":71.828,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":71.878,"high":71.878,"low":71.828,"close":71.868,"volume":0.052799999713897705},{"timestamp":1742395440000,"open":71.868,"high":71.868,"low":71.828,"close":71.828,"volume":0.061799999326467514},{"timestamp":1742395500000,"open":71.848,"high":71.848,"low":71.848,"close":71.848,"volume":0.026399999856948853},{"timestamp":1742395560000,"open":71.828,"high":71.828,"low":71.698,"close":71.748,"volume":0.10559999942779541},{"timestamp":1742395620000,"open":71.748,"high":71.748,"low":71.698,"close":71.698,"volume":0.09239999949932098},{"timestamp":1742395680000,"open":71.748,"high":71.748,"low":71.698,"close":71.698,"volume":0.03959999978542328},{"timestamp":1742395740000,"open":71.698,"high":71.738,"low":71.698,"close":71.738,"volume":0.07919999957084656},{"timestamp":1742395800000,"open":71.808,"high":71.808,"low":71.808,"close":71.808,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":71.738,"high":71.828,"low":71.738,"close":71.828,"volume":0.07919999957084656},{"timestamp":1742395920000,"open":71.828,"high":71.828,"low":71.698,"close":71.698,"volume":0.06599999964237213},{"timestamp":1742395980000,"open":71.758,"high":71.768,"low":71.758,"close":71.768,"volume":0.01590000092983246},{"timestamp":1742396040000,"open":71.768,"high":71.768,"low":71.758,"close":71.768,"volume":0.03959999978542328},{"timestamp":1742396100000,"open":71.698,"high":71.708,"low":71.698,"close":71.698,"volume":0.06599999964237213},{"timestamp":1742396160000,"open":71.738,"high":71.808,"low":71.698,"close":71.808,"volume":0.053700000047683716},{"timestamp":1742396220000,"open":71.808,"high":71.828,"low":71.808,"close":71.828,"volume":0.09239999949932098},{"timestamp":1742396280000,"open":71.848,"high":71.858,"low":71.838,"close":71.838,"volume":0.014999999664723873},{"timestamp":1742396340000,"open":71.828,"high":71.888,"low":71.828,"close":71.888,"volume":0.03959999978542328},{"timestamp":1742396400000,"open":71.928,"high":71.958,"low":71.928,"close":71.948,"volume":0.06780000030994415},{"timestamp":1742396460000,"open":71.958,"high":71.958,"low":71.958,"close":71.958,"volume":0.013199999928474426},{"timestamp":1742396520000,"open":71.948,"high":71.968,"low":71.908,"close":71.938,"volume":0.1632000058889389},{"timestamp":1742396580000,"open":71.948,"high":71.948,"low":71.908,"close":71.908,"volume":0.03539999946951866},{"timestamp":1742396640000,"open":71.908,"high":71.958,"low":71.888,"close":71.918,"volume":0.07919999957084656},{"timestamp":1742396700000,"open":71.978,"high":71.978,"low":71.888,"close":71.938,"volume":0.11460000276565552},{"timestamp":1742396820000,"open":71.938,"high":72.058,"low":71.938,"close":72.048,"volume":0.11879999935626984},{"timestamp":1742396880000,"open":72.038,"high":72.138,"low":71.958,"close":72.068,"volume":0.1542000025510788},{"timestamp":1742397000000,"open":72.098,"high":72.118,"low":72.098,"close":72.118,"volume":0.052799999713897705},{"timestamp":1742397060000,"open":72.088,"high":72.088,"low":72.068,"close":72.068,"volume":0.06599999964237213},{"timestamp":1742397120000,"open":72.098,"high":72.138,"low":72.098,"close":72.118,"volume":0.093299999833107},{"timestamp":1742397180000,"open":72.128,"high":72.238,"low":72.128,"close":72.208,"volume":0.12449999898672104},{"timestamp":1742397240000,"open":72.258,"high":72.308,"low":72.258,"close":72.308,"volume":0.052799999713897705},{"timestamp":1742397300000,"open":72.318,"high":72.318,"low":72.318,"close":72.318,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":72.258,"high":72.288,"low":72.258,"close":72.288,"volume":0.053700000047683716},{"timestamp":1742397420000,"open":72.258,"high":72.258,"low":72.218,"close":72.228,"volume":0.04050000011920929},{"timestamp":1742397480000,"open":72.218,"high":72.238,"low":72.218,"close":72.238,"volume":0.07919999957084656},{"timestamp":1742397540000,"open":72.238,"high":72.238,"low":72.198,"close":72.198,"volume":0.04859999939799309},{"timestamp":1742397600000,"open":72.238,"high":72.378,"low":72.238,"close":72.358,"volume":0.15839999914169312},{"timestamp":1742397660000,"open":72.388,"high":72.468,"low":72.388,"close":72.448,"volume":0.11879999935626984},{"timestamp":1742397720000,"open":72.468,"high":72.478,"low":72.458,"close":72.458,"volume":0.04859999939799309},{"timestamp":1742397780000,"open":72.428,"high":72.468,"low":72.428,"close":72.458,"volume":0.05460000038146973},{"timestamp":1742397840000,"open":72.428,"high":72.448,"low":72.428,"close":72.448,"volume":0.052799999713897705},{"timestamp":1742397900000,"open":72.428,"high":72.428,"low":72.428,"close":72.428,"volume":0.013199999928474426},{"timestamp":1742397960000,"open":72.468,"high":72.468,"low":72.428,"close":72.428,"volume":0.06599999964237213},{"timestamp":1742398080000,"open":72.408,"high":72.418,"low":72.408,"close":72.408,"volume":0.09239999949932098},{"timestamp":1742398140000,"open":72.448,"high":72.468,"low":72.408,"close":72.408,"volume":0.06960000097751617},{"timestamp":1742398200000,"open":72.408,"high":72.408,"low":72.368,"close":72.368,"volume":0.10140000283718109},{"timestamp":1742398260000,"open":72.358,"high":72.448,"low":72.358,"close":72.448,"volume":0.093299999833107},{"timestamp":1742398380000,"open":72.458,"high":72.458,"low":72.458,"close":72.458,"volume":0.013199999928474426},{"timestamp":1742398440000,"open":72.468,"high":72.488,"low":72.468,"close":72.488,"volume":0.06689999997615814},{"timestamp":1742398500000,"open":72.538,"high":72.558,"low":72.448,"close":72.458,"volume":0.16830000281333923},{"timestamp":1742398560000,"open":72.488,"high":72.508,"low":72.458,"close":72.508,"volume":0.05460000038146973},{"timestamp":1742398620000,"open":72.528,"high":72.688,"low":72.528,"close":72.678,"volume":0.17430000007152557},{"timestamp":1742398680000,"open":72.708,"high":72.818,"low":72.678,"close":72.798,"volume":0.18930000066757202},{"timestamp":1742398740000,"open":72.828,"high":72.848,"low":72.828,"close":72.828,"volume":0.06599999964237213},{"timestamp":1742398800000,"open":72.828,"high":72.828,"low":72.808,"close":72.808,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":72.798,"high":72.828,"low":72.798,"close":72.808,"volume":0.10140000283718109},{"timestamp":1742398920000,"open":72.808,"high":72.818,"low":72.718,"close":72.718,"volume":0.16830000281333923},{"timestamp":1742398980000,"open":72.768,"high":72.768,"low":72.678,"close":72.678,"volume":0.10559999942779541},{"timestamp":1742399040000,"open":72.698,"high":72.778,"low":72.698,"close":72.778,"volume":0.03959999978542328},{"timestamp":1742399100000,"open":72.778,"high":72.778,"low":72.708,"close":72.728,"volume":0.023099999874830246},{"timestamp":1742399160000,"open":72.748,"high":72.748,"low":72.748,"close":72.748,"volume":0.026399999856948853},{"timestamp":1742399220000,"open":72.748,"high":72.758,"low":72.728,"close":72.758,"volume":0.03959999978542328},{"timestamp":1742399280000,"open":72.788,"high":72.788,"low":72.768,"close":72.788,"volume":0.052799999713897705},{"timestamp":1742399340000,"open":72.808,"high":72.868,"low":72.798,"close":72.868,"volume":0.07919999957084656},{"timestamp":1742399400000,"open":72.888,"high":72.998,"low":72.888,"close":72.988,"volume":0.08190000057220459},{"timestamp":1742399460000,"open":73.018,"high":73.148,"low":73.018,"close":73.128,"volume":0.24210000038146973},{"timestamp":1742399520000,"open":73.128,"high":73.188,"low":73.128,"close":73.158,"volume":0.13289999961853027},{"timestamp":1742399580000,"open":73.138,"high":73.288,"low":73.138,"close":73.288,"volume":0.20069999992847443},{"timestamp":1742399640000,"open":73.258,"high":73.388,"low":73.258,"close":73.348,"volume":0.21480000019073486},{"timestamp":1742399700000,"open":73.348,"high":73.348,"low":73.328,"close":73.348,"volume":0.0494999997317791},{"timestamp":1742399760000,"open":73.348,"high":73.348,"low":73.178,"close":73.178,"volume":0.26969999074935913},{"timestamp":1742399820000,"open":73.218,"high":73.218,"low":73.048,"close":73.078,"volume":0.2513999938964844},{"timestamp":1742399880000,"open":73.078,"high":73.138,"low":73.058,"close":73.138,"volume":0.10649999976158142},{"timestamp":1742399940000,"open":73.118,"high":73.308,"low":73.118,"close":73.308,"volume":0.11969999969005585},{"timestamp":1742400000000,"open":73.328,"high":73.338,"low":73.268,"close":73.328,"volume":0.11969999969005585},{"timestamp":1742400060000,"open":73.348,"high":73.368,"low":73.338,"close":73.348,"volume":0.06689999997615814},{"timestamp":1742400120000,"open":73.328,"high":73.378,"low":73.288,"close":73.378,"volume":0.1875},{"timestamp":1742400180000,"open":73.348,"high":73.388,"low":73.308,"close":73.318,"volume":0.13379999995231628},{"timestamp":1742400240000,"open":73.298,"high":73.308,"low":73.188,"close":73.228,"volume":0.21119999885559082},{"timestamp":1742400300000,"open":73.228,"high":73.308,"low":73.228,"close":73.308,"volume":0.19979999959468842},{"timestamp":1742400360000,"open":73.318,"high":73.318,"low":73.268,"close":73.318,"volume":0.10649999976158142},{"timestamp":1742400420000,"open":73.328,"high":73.358,"low":73.328,"close":73.358,"volume":0.10740000009536743},{"timestamp":1742400480000,"open":73.358,"high":73.388,"low":73.358,"close":73.378,"volume":0.03959999978542328},{"timestamp":1742400540000,"open":73.378,"high":73.378,"low":73.318,"close":73.328,"volume":0.07590000331401825},{"timestamp":1742400600000,"open":73.328,"high":73.368,"low":73.288,"close":73.288,"volume":0.18150000274181366},{"timestamp":1742400660000,"open":73.308,"high":73.348,"low":73.308,"close":73.338,"volume":0.13199999928474426},{"timestamp":1742400720000,"open":73.338,"high":73.338,"low":73.198,"close":73.238,"volume":0.13680000603199005},{"timestamp":1742400780000,"open":73.238,"high":73.338,"low":73.168,"close":73.338,"volume":0.26159998774528503},{"timestamp":1742400840000,"open":73.338,"high":73.358,"low":73.278,"close":73.278,"volume":0.07919999957084656},{"timestamp":1742400900000,"open":73.288,"high":73.288,"low":73.188,"close":73.188,"volume":0.12780000269412994},{"timestamp":1742400960000,"open":73.228,"high":73.238,"low":73.188,"close":73.238,"volume":0.08820000290870667},{"timestamp":1742401020000,"open":73.238,"high":73.238,"low":73.218,"close":73.218,"volume":0.08820000290870667},{"timestamp":1742401080000,"open":73.218,"high":73.218,"low":73.188,"close":73.198,"volume":0.11940000206232071},{"timestamp":1742401140000,"open":73.208,"high":73.228,"low":73.188,"close":73.208,"volume":0.11460000276565552},{"timestamp":1742401200000,"open":73.228,"high":73.228,"low":73.188,"close":73.218,"volume":0.07919999957084656},{"timestamp":1742401260000,"open":73.218,"high":73.218,"low":73.188,"close":73.188,"volume":0.03539999946951866},{"timestamp":1742401320000,"open":73.198,"high":73.248,"low":73.178,"close":73.178,"volume":0.13379999995231628},{"timestamp":1742401380000,"open":73.208,"high":73.238,"low":73.178,"close":73.198,"volume":0.17249999940395355},{"timestamp":1742401440000,"open":73.198,"high":73.198,"low":73.088,"close":73.088,"volume":0.27959999442100525},{"timestamp":1742401500000,"open":73.098,"high":73.158,"low":73.078,"close":73.078,"volume":0.08009999990463257},{"timestamp":1742401560000,"open":73.078,"high":73.078,"low":73.078,"close":73.078,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":73.078,"high":73.088,"low":73.078,"close":73.088,"volume":0.04050000011920929},{"timestamp":1742401680000,"open":73.098,"high":73.098,"low":73.078,"close":73.078,"volume":0.052799999713897705},{"timestamp":1742401740000,"open":73.098,"high":73.118,"low":73.088,"close":73.118,"volume":0.11550000309944153},{"timestamp":1742401800000,"open":73.118,"high":73.118,"low":73.098,"close":73.098,"volume":0.0575999990105629},{"timestamp":1742401860000,"open":73.088,"high":73.088,"low":73.048,"close":73.058,"volume":0.1460999995470047},{"timestamp":1742401920000,"open":73.048,"high":73.078,"low":73.048,"close":73.078,"volume":0.052799999713897705},{"timestamp":1742401980000,"open":73.068,"high":73.088,"low":73.058,"close":73.068,"volume":0.17159999907016754},{"timestamp":1742402040000,"open":73.048,"high":73.078,"low":73.048,"close":73.058,"volume":0.15929999947547913},{"timestamp":1742402100000,"open":73.078,"high":73.128,"low":73.078,"close":73.098,"volume":0.13199999928474426},{"timestamp":1742402160000,"open":73.108,"high":73.168,"low":73.078,"close":73.078,"volume":0.1451999992132187},{"timestamp":1742402220000,"open":73.088,"high":73.088,"low":73.038,"close":73.058,"volume":0.13199999928474426},{"timestamp":1742402280000,"open":73.058,"high":73.088,"low":73.038,"close":73.048,"volume":0.15600000321865082},{"timestamp":1742402340000,"open":73.078,"high":73.138,"low":73.058,"close":73.128,"volume":0.12150000035762787},{"timestamp":1742402400000,"open":73.108,"high":73.208,"low":73.078,"close":73.168,"volume":0.11969999969005585},{"timestamp":1742402460000,"open":73.188,"high":73.198,"low":73.168,"close":73.178,"volume":0.10559999942779541},{"timestamp":1742402520000,"open":73.178,"high":73.228,"low":73.178,"close":73.208,"volume":0.13289999961853027},{"timestamp":1742402580000,"open":73.218,"high":73.228,"low":73.218,"close":73.218,"volume":0.027300000190734863},{"timestamp":1742402640000,"open":73.228,"high":73.238,"low":73.208,"close":73.218,"volume":0.13199999928474426},{"timestamp":1742402700000,"open":73.238,"high":73.238,"low":73.188,"close":73.188,"volume":0.09239999949932098},{"timestamp":1742402760000,"open":73.168,"high":73.178,"low":73.138,"close":73.178,"volume":0.15929999947547913},{"timestamp":1742402820000,"open":73.178,"high":73.198,"low":73.178,"close":73.198,"volume":0.06599999964237213},{"timestamp":1742402880000,"open":73.208,"high":73.208,"low":73.198,"close":73.198,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":73.218,"high":73.218,"low":73.138,"close":73.138,"volume":0.2475000023841858},{"timestamp":1742403000000,"open":73.128,"high":73.238,"low":73.128,"close":73.198,"volume":0.1988999992609024},{"timestamp":1742403060000,"open":73.218,"high":73.218,"low":73.188,"close":73.218,"volume":0.093299999833107},{"timestamp":1742403120000,"open":73.218,"high":73.288,"low":73.218,"close":73.288,"volume":0.08009999990463257},{"timestamp":1742403180000,"open":73.298,"high":73.308,"low":73.238,"close":73.258,"volume":0.1979999989271164},{"timestamp":1742403240000,"open":73.248,"high":73.258,"low":73.248,"close":73.248,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":73.228,"high":73.248,"low":73.168,"close":73.198,"volume":0.15839999914169312},{"timestamp":1742403360000,"open":73.218,"high":73.218,"low":73.088,"close":73.098,"volume":0.19470000267028809},{"timestamp":1742403420000,"open":73.108,"high":73.108,"low":73.088,"close":73.098,"volume":0.11460000276565552},{"timestamp":1742403480000,"open":73.078,"high":73.078,"low":73.078,"close":73.078,"volume":0.03959999978542328},{"timestamp":1742403540000,"open":73.088,"high":73.108,"low":73.068,"close":73.108,"volume":0.10559999942779541},{"timestamp":1742403600000,"open":73.138,"high":73.228,"low":73.138,"close":73.228,"volume":0.11969999969005585},{"timestamp":1742403660000,"open":73.158,"high":73.222,"low":73.158,"close":73.222,"volume":0.014100000262260437},{"timestamp":1742403720000,"open":73.218,"high":73.228,"low":73.158,"close":73.218,"volume":0.08820000290870667},{"timestamp":1742403780000,"open":73.218,"high":73.238,"low":73.188,"close":73.208,"volume":0.10559999942779541},{"timestamp":1742403840000,"open":73.208,"high":73.208,"low":73.208,"close":73.208,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":73.218,"high":73.228,"low":73.208,"close":73.208,"volume":0.10740000009536743},{"timestamp":1742403960000,"open":73.208,"high":73.268,"low":73.168,"close":73.268,"volume":0.26010000705718994},{"timestamp":1742404020000,"open":73.268,"high":73.268,"low":73.208,"close":73.218,"volume":0.061799999326467514},{"timestamp":1742404080000,"open":73.218,"high":73.218,"low":73.168,"close":73.178,"volume":0.06689999997615814},{"timestamp":1742404140000,"open":73.188,"high":73.188,"low":73.108,"close":73.108,"volume":0.15839999914169312},{"timestamp":1742404200000,"open":73.108,"high":73.118,"low":73.088,"close":73.118,"volume":0.11879999935626984},{"timestamp":1742404260000,"open":73.165,"high":73.165,"low":73.138,"close":73.138,"volume":0.07590000331401825},{"timestamp":1742404320000,"open":73.138,"high":73.138,"low":73.098,"close":73.098,"volume":0.10559999942779541},{"timestamp":1742404380000,"open":73.108,"high":73.128,"low":73.108,"close":73.128,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":73.128,"high":73.128,"low":73.068,"close":73.088,"volume":0.2160000056028366},{"timestamp":1742404500000,"open":73.088,"high":73.088,"low":73.068,"close":73.068,"volume":0.10140000283718109},{"timestamp":1742404560000,"open":73.068,"high":73.068,"low":72.998,"close":73.058,"volume":0.21780000627040863},{"timestamp":1742404620000,"open":73.058,"high":73.088,"low":73.058,"close":73.088,"volume":0.0414000004529953},{"timestamp":1742404680000,"open":73.088,"high":73.118,"low":73.058,"close":73.098,"volume":0.1979999989271164},{"timestamp":1742404740000,"open":73.108,"high":73.178,"low":73.108,"close":73.108,"volume":0.15600000321865082},{"timestamp":1742404800000,"open":73.068,"high":73.068,"low":73.058,"close":73.058,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":73.058,"high":73.088,"low":73.058,"close":73.088,"volume":0.093299999833107},{"timestamp":1742404920000,"open":73.088,"high":73.158,"low":73.038,"close":73.158,"volume":0.19470000267028809},{"timestamp":1742404980000,"open":73.168,"high":73.168,"low":73.058,"close":73.058,"volume":0.15929999947547913},{"timestamp":1742405040000,"open":73.038,"high":73.088,"low":73.038,"close":73.078,"volume":0.06689999997615814},{"timestamp":1742405100000,"open":73.058,"high":73.078,"low":73.028,"close":73.028,"volume":0.1451999992132187},{"timestamp":1742405160000,"open":73.028,"high":73.058,"low":72.998,"close":73.028,"volume":0.2070000022649765},{"timestamp":1742405220000,"open":73.028,"high":73.108,"low":73.028,"close":73.098,"volume":0.11879999935626984},{"timestamp":1742405280000,"open":73.108,"high":73.118,"low":73.108,"close":73.118,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":73.058,"high":73.108,"low":73.038,"close":73.088,"volume":0.11879999935626984},{"timestamp":1742405400000,"open":73.087,"high":73.087,"low":73.018,"close":73.018,"volume":0.08910000324249268},{"timestamp":1742405460000,"open":72.998,"high":73.018,"low":72.968,"close":73.008,"volume":0.2070000022649765},{"timestamp":1742405520000,"open":73.008,"high":73.088,"low":73.008,"close":73.058,"volume":0.16019999980926514},{"timestamp":1742405640000,"open":73.058,"high":73.088,"low":73.058,"close":73.088,"volume":0.10559999942779541},{"timestamp":1742405700000,"open":73.098,"high":73.208,"low":73.098,"close":73.158,"volume":0.19979999959468842},{"timestamp":1742405760000,"open":73.168,"high":73.248,"low":73.168,"close":73.228,"volume":0.11879999935626984},{"timestamp":1742405820000,"open":73.238,"high":73.298,"low":73.228,"close":73.288,"volume":0.15839999914169312},{"timestamp":1742405880000,"open":73.288,"high":73.288,"low":73.228,"close":73.228,"volume":0.07919999957084656},{"timestamp":1742405940000,"open":73.238,"high":73.258,"low":73.218,"close":73.258,"volume":0.13379999995231628},{"timestamp":1742406000000,"open":73.218,"high":73.278,"low":73.218,"close":73.278,"volume":0.07919999957084656},{"timestamp":1742406060000,"open":73.248,"high":73.258,"low":73.248,"close":73.258,"volume":0.03959999978542328},{"timestamp":1742406120000,"open":73.218,"high":73.258,"low":73.218,"close":73.228,"volume":0.10740000009536743},{"timestamp":1742406180000,"open":73.228,"high":73.228,"low":73.068,"close":73.068,"volume":0.24660000205039978},{"timestamp":1742406240000,"open":73.068,"high":73.068,"low":73.038,"close":73.038,"volume":0.10649999976158142},{"timestamp":1742406300000,"open":72.988,"high":72.988,"low":72.978,"close":72.978,"volume":0.03959999978542328},{"timestamp":1742406360000,"open":72.968,"high":73.038,"low":72.958,"close":72.998,"volume":0.22439999878406525},{"timestamp":1742406420000,"open":72.998,"high":72.998,"low":72.998,"close":72.998,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":73.018,"high":73.018,"low":72.948,"close":72.948,"volume":0.19380000233650208},{"timestamp":1742406540000,"open":72.948,"high":72.948,"low":72.888,"close":72.928,"volume":0.11640000343322754},{"timestamp":1742406600000,"open":72.928,"high":72.928,"low":72.928,"close":72.928,"volume":0.026399999856948853},{"timestamp":1742406660000,"open":72.928,"high":73.018,"low":72.928,"close":72.988,"volume":0.18569999933242798},{"timestamp":1742406720000,"open":73.028,"high":73.068,"low":72.998,"close":73.048,"volume":0.11879999935626984},{"timestamp":1742406780000,"open":73.058,"high":73.058,"low":72.978,"close":72.978,"volume":0.09719999879598618},{"timestamp":1742406840000,"open":72.978,"high":73.008,"low":72.978,"close":73.008,"volume":0.052799999713897705},{"timestamp":1742406900000,"open":72.988,"high":73.008,"low":72.988,"close":73.008,"volume":0.10559999942779541},{"timestamp":1742406960000,"open":72.988,"high":72.988,"low":72.978,"close":72.978,"volume":0.052799999713897705},{"timestamp":1742407020000,"open":73.028,"high":73.048,"low":72.978,"close":72.978,"volume":0.10740000009536743},{"timestamp":1742407080000,"open":72.978,"high":72.978,"low":72.908,"close":72.948,"volume":0.19859999418258667},{"timestamp":1742407140000,"open":72.948,"high":72.968,"low":72.928,"close":72.938,"volume":0.12870000302791595},{"timestamp":1742407200000,"open":72.938,"high":73.238,"low":72.398,"close":73.158,"volume":0.36809998750686646},{"timestamp":1742407260000,"open":73.198,"high":73.268,"low":73.128,"close":73.128,"volume":0.18150000274181366},{"timestamp":1742407320000,"open":73.148,"high":73.188,"low":73.128,"close":73.168,"volume":0.1875},{"timestamp":1742407380000,"open":73.242,"high":73.328,"low":73.178,"close":73.248,"volume":0.1356000006198883},{"timestamp":1742407440000,"open":73.248,"high":73.248,"low":73.168,"close":73.248,"volume":0.1356000006198883},{"timestamp":1742407500000,"open":73.248,"high":73.248,"low":73.148,"close":73.158,"volume":0.12929999828338623},{"timestamp":1742407560000,"open":73.148,"high":73.158,"low":73.008,"close":73.008,"volume":0.2912999987602234},{"timestamp":1742407620000,"open":73.068,"high":73.068,"low":72.918,"close":73.008,"volume":0.1451999992132187},{"timestamp":1742407680000,"open":73.018,"high":73.078,"low":72.968,"close":72.968,"volume":0.16920000314712524},{"timestamp":1742407740000,"open":73.008,"high":73.008,"low":72.908,"close":72.988,"volume":0.186599999666214},{"timestamp":1742407800000,"open":73.008,"high":73.078,"low":72.998,"close":73.078,"volume":0.053700000047683716},{"timestamp":1742407860000,"open":73.078,"high":73.178,"low":73.078,"close":73.088,"volume":0.1446000039577484},{"timestamp":1742407920000,"open":73.048,"high":73.148,"low":73.048,"close":73.138,"volume":0.13379999995231628},{"timestamp":1742407980000,"open":73.158,"high":73.178,"low":73.088,"close":73.088,"volume":0.09000000357627869},{"timestamp":1742408040000,"open":73.098,"high":73.208,"low":73.098,"close":73.148,"volume":0.10830000042915344},{"timestamp":1742408100000,"open":73.208,"high":73.368,"low":73.208,"close":73.218,"volume":0.20970000326633453},{"timestamp":1742408160000,"open":73.208,"high":73.328,"low":73.208,"close":73.328,"volume":0.17430000007152557},{"timestamp":1742408220000,"open":73.328,"high":73.328,"low":73.208,"close":73.208,"volume":0.13349999487400055},{"timestamp":1742408280000,"open":73.228,"high":73.228,"low":73.228,"close":73.228,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":73.198,"high":73.198,"low":73.158,"close":73.158,"volume":0.06599999964237213},{"timestamp":1742408400000,"open":73.158,"high":73.237,"low":73.158,"close":73.168,"volume":0.21690000593662262},{"timestamp":1742408460000,"open":73.168,"high":73.168,"low":73.078,"close":73.078,"volume":0.08820000290870667},{"timestamp":1742408520000,"open":73.078,"high":73.188,"low":73.078,"close":73.138,"volume":0.10559999942779541},{"timestamp":1742408580000,"open":73.208,"high":73.208,"low":73.088,"close":73.178,"volume":0.07919999957084656},{"timestamp":1742408640000,"open":73.208,"high":73.258,"low":73.088,"close":73.208,"volume":0.1761000007390976},{"timestamp":1742408700000,"open":73.238,"high":73.328,"low":73.208,"close":73.218,"volume":0.22709999978542328},{"timestamp":1742408760000,"open":73.158,"high":73.258,"low":73.088,"close":73.238,"volume":0.11460000276565552},{"timestamp":1742408820000,"open":73.327,"high":73.328,"low":73.238,"close":73.268,"volume":0.10080000013113022},{"timestamp":1742408880000,"open":73.278,"high":73.298,"low":73.268,"close":73.288,"volume":0.08100000023841858},{"timestamp":1742408940000,"open":73.268,"high":73.318,"low":73.228,"close":73.298,"volume":0.10320000350475311},{"timestamp":1742409000000,"open":73.328,"high":73.468,"low":73.328,"close":73.368,"volume":0.3465000092983246},{"timestamp":1742409060000,"open":73.418,"high":73.488,"low":73.408,"close":73.458,"volume":0.20160000026226044},{"timestamp":1742409120000,"open":73.478,"high":73.688,"low":73.478,"close":73.688,"volume":0.24060000479221344},{"timestamp":1742409180000,"open":73.718,"high":73.718,"low":73.578,"close":73.578,"volume":0.22499999403953552},{"timestamp":1742409240000,"open":73.578,"high":73.578,"low":73.458,"close":73.568,"volume":0.08910000324249268},{"timestamp":1742409300000,"open":73.468,"high":73.637,"low":73.458,"close":73.458,"volume":0.09510000050067902},{"timestamp":1742409360000,"open":73.458,"high":73.638,"low":73.458,"close":73.548,"volume":0.11640000343322754},{"timestamp":1742409420000,"open":73.588,"high":73.588,"low":73.548,"close":73.548,"volume":0.06599999964237213},{"timestamp":1742409480000,"open":73.528,"high":73.528,"low":73.278,"close":73.278,"volume":0.15060000121593475},{"timestamp":1742409540000,"open":73.318,"high":73.378,"low":73.318,"close":73.378,"volume":0.06689999997615814},{"timestamp":1742409600000,"open":73.338,"high":73.338,"low":73.178,"close":73.288,"volume":0.11550000309944153},{"timestamp":1742409660000,"open":73.298,"high":73.438,"low":73.298,"close":73.438,"volume":0.1242000013589859},{"timestamp":1742409720000,"open":73.418,"high":73.478,"low":73.298,"close":73.468,"volume":0.20340000092983246},{"timestamp":1742409780000,"open":73.458,"high":73.468,"low":73.388,"close":73.388,"volume":0.13199999928474426},{"timestamp":1742409840000,"open":73.488,"high":73.598,"low":73.468,"close":73.578,"volume":0.18930000066757202},{"timestamp":1742409900000,"open":73.588,"high":73.738,"low":73.448,"close":73.448,"volume":0.10499999672174454},{"timestamp":1742409960000,"open":73.488,"high":73.488,"low":73.388,"close":73.388,"volume":0.09239999949932098},{"timestamp":1742410020000,"open":73.458,"high":73.528,"low":73.458,"close":73.528,"volume":0.09510000050067902},{"timestamp":1742410080000,"open":73.528,"high":73.598,"low":73.528,"close":73.598,"volume":0.094200000166893},{"timestamp":1742410140000,"open":73.598,"high":73.688,"low":73.598,"close":73.618,"volume":0.2370000034570694},{"timestamp":1742410200000,"open":73.658,"high":73.668,"low":73.628,"close":73.658,"volume":0.14880000054836273},{"timestamp":1742410260000,"open":73.628,"high":73.688,"low":73.628,"close":73.688,"volume":0.09600000083446503},{"timestamp":1742410320000,"open":73.698,"high":73.858,"low":73.698,"close":73.758,"volume":0.30570000410079956},{"timestamp":1742410380000,"open":73.818,"high":73.948,"low":73.758,"close":73.948,"volume":0.13650000095367432},{"timestamp":1742410440000,"open":73.948,"high":73.948,"low":73.758,"close":73.758,"volume":0.1598999947309494},{"timestamp":1742410500000,"open":73.868,"high":74.018,"low":73.758,"close":74.018,"volume":0.19110000133514404},{"timestamp":1742410560000,"open":74.018,"high":74.018,"low":73.898,"close":73.898,"volume":0.08820000290870667},{"timestamp":1742410620000,"open":74.008,"high":74.038,"low":74.008,"close":74.038,"volume":0.06780000030994415},{"timestamp":1742410680000,"open":74.048,"high":74.048,"low":73.848,"close":73.848,"volume":0.17820000648498535},{"timestamp":1742410740000,"open":73.848,"high":73.958,"low":73.848,"close":73.958,"volume":0.06870000064373016},{"timestamp":1742410800000,"open":73.948,"high":74.068,"low":73.938,"close":74.068,"volume":0.28290000557899475},{"timestamp":1742410860000,"open":74.048,"high":74.108,"low":74.008,"close":74.098,"volume":0.16769999265670776},{"timestamp":1742410920000,"open":74.088,"high":74.108,"low":74.008,"close":74.038,"volume":0.1446000039577484},{"timestamp":1742410980000,"open":74.058,"high":74.078,"low":74.028,"close":74.068,"volume":0.16949999332427979},{"timestamp":1742411040000,"open":74.068,"high":74.078,"low":74.028,"close":74.068,"volume":0.13230000436306},{"timestamp":1742411100000,"open":74.048,"high":74.178,"low":74.028,"close":74.138,"volume":0.22619999945163727},{"timestamp":1742411160000,"open":74.148,"high":74.148,"low":74.138,"close":74.138,"volume":0.08910000324249268},{"timestamp":1742411220000,"open":74.138,"high":74.205,"low":74.128,"close":74.128,"volume":0.17190000414848328},{"timestamp":1742411280000,"open":74.148,"high":74.238,"low":74.148,"close":74.228,"volume":0.12240000069141388},{"timestamp":1742411340000,"open":74.238,"high":74.268,"low":74.238,"close":74.268,"volume":0.08100000023841858},{"timestamp":1742411400000,"open":74.262,"high":74.338,"low":74.188,"close":74.258,"volume":0.26100000739097595},{"timestamp":1742411460000,"open":74.258,"high":74.258,"low":74.128,"close":74.128,"volume":0.23909999430179596},{"timestamp":1742411520000,"open":74.128,"high":74.148,"low":74.108,"close":74.108,"volume":0.2712000012397766},{"timestamp":1742411580000,"open":74.108,"high":74.198,"low":74.088,"close":74.088,"volume":0.2484000027179718},{"timestamp":1742411640000,"open":74.148,"high":74.218,"low":74.148,"close":74.198,"volume":0.17010000348091125},{"timestamp":1742411700000,"open":74.208,"high":74.328,"low":74.208,"close":74.268,"volume":0.1446000039577484},{"timestamp":1742411760000,"open":74.288,"high":74.308,"low":74.198,"close":74.198,"volume":0.23579999804496765},{"timestamp":1742411820000,"open":74.208,"high":74.208,"low":74.098,"close":74.098,"volume":0.20069999992847443},{"timestamp":1742411880000,"open":74.108,"high":74.228,"low":74.058,"close":74.058,"volume":0.41670000553131104},{"timestamp":1742411940000,"open":73.998,"high":74.098,"low":73.998,"close":74.098,"volume":0.13950000703334808},{"timestamp":1742412000000,"open":74.097,"high":74.097,"low":73.928,"close":73.928,"volume":0.2037000060081482},{"timestamp":1742412060000,"open":73.948,"high":73.988,"low":73.888,"close":73.978,"volume":0.21060000360012054},{"timestamp":1742412120000,"open":73.978,"high":74.008,"low":73.888,"close":73.888,"volume":0.2903999984264374},{"timestamp":1742412180000,"open":73.888,"high":73.918,"low":73.838,"close":73.898,"volume":0.2669999897480011},{"timestamp":1742412240000,"open":73.898,"high":73.928,"low":73.838,"close":73.898,"volume":0.2093999981880188},{"timestamp":1742412300000,"open":73.918,"high":73.938,"low":73.828,"close":73.838,"volume":0.21060000360012054},{"timestamp":1742412360000,"open":73.788,"high":73.818,"low":73.758,"close":73.758,"volume":0.19050000607967377},{"timestamp":1742412420000,"open":73.708,"high":73.708,"low":73.518,"close":73.568,"volume":0.2612999975681305},{"timestamp":1742412480000,"open":73.588,"high":73.808,"low":73.558,"close":73.558,"volume":0.2858999967575073},{"timestamp":1742412540000,"open":73.558,"high":73.598,"low":73.378,"close":73.548,"volume":0.22529999911785126},{"timestamp":1742412600000,"open":73.558,"high":73.728,"low":73.518,"close":73.618,"volume":0.29580000042915344},{"timestamp":1742412660000,"open":73.668,"high":73.738,"low":73.618,"close":73.708,"volume":0.1761000007390976},{"timestamp":1742412720000,"open":73.718,"high":73.898,"low":73.718,"close":73.878,"volume":0.29249998927116394},{"timestamp":1742412780000,"open":73.888,"high":73.958,"low":73.778,"close":73.778,"volume":0.2012999951839447},{"timestamp":1742412840000,"open":73.828,"high":73.858,"low":73.678,"close":73.768,"volume":0.25440001487731934},{"timestamp":1742412900000,"open":73.778,"high":73.788,"low":73.638,"close":73.688,"volume":0.1518000066280365},{"timestamp":1742412960000,"open":73.688,"high":73.788,"low":73.648,"close":73.788,"volume":0.2703000009059906},{"timestamp":1742413020000,"open":73.748,"high":73.798,"low":73.748,"close":73.778,"volume":0.11819999665021896},{"timestamp":1742413080000,"open":73.818,"high":73.898,"low":73.768,"close":73.888,"volume":0.17759999632835388},{"timestamp":1742413140000,"open":73.888,"high":73.928,"low":73.808,"close":73.908,"volume":0.20970000326633453},{"timestamp":1742413200000,"open":73.908,"high":73.948,"low":73.868,"close":73.928,"volume":0.336899995803833},{"timestamp":1742413260000,"open":73.928,"high":74.038,"low":73.898,"close":74.038,"volume":0.3231000006198883},{"timestamp":1742413320000,"open":74.038,"high":74.038,"low":73.838,"close":73.928,"volume":0.4277999997138977},{"timestamp":1742413380000,"open":73.858,"high":73.968,"low":73.818,"close":73.938,"volume":0.20970000326633453},{"timestamp":1742413440000,"open":73.948,"high":73.988,"low":73.938,"close":73.948,"volume":0.22470000386238098},{"timestamp":1742413500000,"open":73.948,"high":74.028,"low":73.948,"close":74.018,"volume":0.27480000257492065},{"timestamp":1742413560000,"open":74.018,"high":74.018,"low":73.878,"close":73.948,"volume":0.414900004863739},{"timestamp":1742413620000,"open":73.928,"high":73.928,"low":73.848,"close":73.848,"volume":0.32820001244544983},{"timestamp":1742413680000,"open":73.848,"high":73.878,"low":73.648,"close":73.858,"volume":0.11999999731779099},{"timestamp":1742413740000,"open":73.868,"high":73.878,"low":73.788,"close":73.798,"volume":0.2766000032424927},{"timestamp":1742413800000,"open":73.838,"high":73.838,"low":73.488,"close":73.648,"volume":0.45840001106262207},{"timestamp":1742413860000,"open":73.648,"high":73.718,"low":73.648,"close":73.658,"volume":0.21060000360012054},{"timestamp":1742413920000,"open":73.688,"high":73.738,"low":73.658,"close":73.668,"volume":0.40709999203681946},{"timestamp":1742413980000,"open":73.668,"high":73.748,"low":73.618,"close":73.678,"volume":0.48899999260902405},{"timestamp":1742414040000,"open":73.678,"high":73.738,"low":73.648,"close":73.678,"volume":0.43290001153945923},{"timestamp":1742414100000,"open":73.728,"high":73.728,"low":73.368,"close":73.538,"volume":0.5199000239372253},{"timestamp":1742414160000,"open":73.538,"high":73.538,"low":73.308,"close":73.518,"volume":0.484499990940094},{"timestamp":1742414220000,"open":73.508,"high":73.558,"low":73.508,"close":73.548,"volume":0.520799994468689},{"timestamp":1742414280000,"open":73.548,"high":73.638,"low":73.478,"close":73.478,"volume":0.7425000071525574},{"timestamp":1742414340000,"open":73.478,"high":73.558,"low":73.308,"close":73.488,"volume":0.642300009727478}]