[{"timestamp":1742391000000,"open":71.668,"high":71.878,"low":71.668,"close":71.878,"volume":0.03959999978542328},{"timestamp":1742391120000,"open":71.828,"high":71.938,"low":71.388,"close":71.388,"volume":0.11460000276565552},{"timestamp":1742391180000,"open":71.478,"high":71.538,"low":71.258,"close":71.358,"volume":0.1542000025510788},{"timestamp":1742391240000,"open":71.368,"high":71.488,"low":71.118,"close":71.308,"volume":0.2903999984264374},{"timestamp":1742391300000,"open":71.568,"high":71.568,"low":71.198,"close":71.198,"volume":0.2994000017642975},{"timestamp":1742391360000,"open":71.198,"high":71.198,"low":71.048,"close":71.188,"volume":0.2994000017642975},{"timestamp":1742391420000,"open":71.268,"high":71.398,"low":71.258,"close":71.378,"volume":0.10559999942779541},{"timestamp":1742391480000,"open":71.308,"high":71.618,"low":71.308,"close":71.538,"volume":0.31679999828338623},{"timestamp":1742391540000,"open":71.538,"high":71.728,"low":71.428,"close":71.728,"volume":0.2994000017642975},{"timestamp":1742391600000,"open":71.778,"high":71.778,"low":71.638,"close":71.738,"volume":0.09239999949932098},{"timestamp":1742391660000,"open":71.788,"high":71.788,"low":71.648,"close":71.648,"volume":0.1542000025510788},{"timestamp":1742391720000,"open":71.658,"high":71.658,"low":71.548,"close":71.658,"volume":0.08820000290870667},{"timestamp":1742391780000,"open":71.678,"high":71.868,"low":71.658,"close":71.848,"volume":0.26460000872612},{"timestamp":1742391840000,"open":71.848,"high":71.928,"low":71.658,"close":71.848,"volume":0.23340000212192535},{"timestamp":1742391900000,"open":71.878,"high":71.938,"low":71.728,"close":71.728,"volume":0.1451999992132187},{"timestamp":1742391960000,"open":71.788,"high":72.068,"low":71.738,"close":71.988,"volume":0.33899998664855957},{"timestamp":1742392020000,"open":71.988,"high":72.448,"low":71.918,"close":72.448,"volume":0.5550000071525574},{"timestamp":1742392080000,"open":72.448,"high":72.468,"low":72.118,"close":72.218,"volume":0.33899998664855957},{"timestamp":1742392140000,"open":72.228,"high":72.228,"low":72.068,"close":72.168,"volume":0.295199990272522},{"timestamp":1742392200000,"open":72.178,"high":72.238,"low":72.148,"close":72.148,"volume":0.28619998693466187},{"timestamp":1742392260000,"open":72.098,"high":72.278,"low":72.068,"close":72.258,"volume":0.23759999871253967},{"timestamp":1742392320000,"open":72.258,"high":72.288,"low":72.068,"close":72.068,"volume":0.2651999890804291},{"timestamp":1742392380000,"open":72.168,"high":72.238,"low":72.168,"close":72.188,"volume":0.09239999949932098},{"timestamp":1742392440000,"open":72.188,"high":72.218,"low":72.088,"close":72.088,"volume":0.11879999935626984},{"timestamp":1742392500000,"open":72.108,"high":72.108,"low":72.068,"close":72.068,"volume":0.14100000262260437},{"timestamp":1742392560000,"open":72.098,"high":72.298,"low":72.098,"close":72.278,"volume":0.13199999928474426},{"timestamp":1742392620000,"open":72.268,"high":72.648,"low":72.268,"close":72.618,"volume":0.2070000022649765},{"timestamp":1742392680000,"open":72.618,"high":72.668,"low":72.588,"close":72.618,"volume":0.1451999992132187},{"timestamp":1742392740000,"open":72.618,"high":72.678,"low":72.558,"close":72.598,"volume":0.17640000581741333},{"timestamp":1742392800000,"open":72.598,"high":72.858,"low":72.538,"close":72.858,"volume":0.17159999907016754},{"timestamp":1742392860000,"open":72.868,"high":72.898,"low":72.708,"close":72.718,"volume":0.33899998664855957},{"timestamp":1742392920000,"open":72.718,"high":73.048,"low":72.718,"close":72.908,"volume":0.16740000247955322},{"timestamp":1742392980000,"open":72.798,"high":72.958,"low":72.588,"close":72.588,"volume":0.1979999989271164},{"timestamp":1742393040000,"open":72.748,"high":72.758,"low":72.588,"close":72.588,"volume":0.08820000290870667},{"timestamp":1742393100000,"open":72.588,"high":72.728,"low":72.528,"close":72.728,"volume":0.1451999992132187},{"timestamp":1742393160000,"open":72.748,"high":73.018,"low":72.748,"close":72.888,"volume":0.16740000247955322},{"timestamp":1742393220000,"open":73.058,"high":73.138,"low":73.008,"close":73.008,"volume":0.11460000276565552},{"timestamp":1742393280000,"open":73.008,"high":73.108,"low":72.978,"close":73.108,"volume":0.10559999942779541},{"timestamp":1742393340000,"open":73.168,"high":73.228,"low":72.978,"close":72.978,"volume":0.27720001339912415},{"timestamp":1742393400000,"open":73.128,"high":73.218,"low":72.978,"close":73.218,"volume":0.23340000212192535},{"timestamp":1742393460000,"open":73.218,"high":73.548,"low":73.158,"close":73.548,"volume":0.26460000872612},{"timestamp":1742393520000,"open":73.478,"high":73.498,"low":73.328,"close":73.328,"volume":0.23340000212192535},{"timestamp":1742393580000,"open":73.328,"high":73.328,"low":73.218,"close":73.218,"volume":0.11879999935626984},{"timestamp":1742393640000,"open":73.218,"high":73.348,"low":73.168,"close":73.218,"volume":0.2639999985694885},{"timestamp":1742393700000,"open":73.218,"high":73.375,"low":73.188,"close":73.358,"volume":0.20280000567436218},{"timestamp":1742393760000,"open":73.378,"high":73.378,"low":73.188,"close":73.188,"volume":0.1979999989271164},{"timestamp":1742393820000,"open":73.258,"high":73.258,"low":73.168,"close":73.218,"volume":0.12780000269412994},{"timestamp":1742393880000,"open":73.218,"high":73.388,"low":73.168,"close":73.388,"volume":0.13199999928474426},{"timestamp":1742393940000,"open":73.398,"high":73.558,"low":73.318,"close":73.548,"volume":0.23340000212192535},{"timestamp":1742394000000,"open":73.548,"high":73.628,"low":73.388,"close":73.388,"volume":0.3264000117778778},{"timestamp":1742394060000,"open":73.478,"high":73.478,"low":73.388,"close":73.388,"volume":0.04859999939799309},{"timestamp":1742394120000,"open":73.388,"high":73.828,"low":73.388,"close":73.828,"volume":0.3564000129699707},{"timestamp":1742394180000,"open":73.828,"high":73.998,"low":73.678,"close":73.848,"volume":0.28200000524520874},{"timestamp":1742394240000,"open":73.968,"high":73.988,"low":73.788,"close":73.788,"volume":0.44040000438690186},{"timestamp":1742394300000,"open":73.788,"high":73.958,"low":73.788,"close":73.908,"volume":0.23759999871253967},{"timestamp":1742394360000,"open":73.908,"high":73.978,"low":73.838,"close":73.908,"volume":0.2508000135421753},{"timestamp":1742394420000,"open":73.838,"high":73.948,"low":73.838,"close":73.838,"volume":0.27720001339912415},{"timestamp":1742394480000,"open":73.838,"high":73.918,"low":73.728,"close":73.728,"volume":0.2603999972343445},{"timestamp":1742394540000,"open":73.728,"high":73.868,"low":73.618,"close":73.738,"volume":0.28200000524520874},{"timestamp":1742394600000,"open":73.738,"high":73.872,"low":73.738,"close":73.828,"volume":0.28619998693466187},{"timestamp":1742394660000,"open":73.838,"high":74.068,"low":73.838,"close":74.068,"volume":0.19380000233650208},{"timestamp":1742394720000,"open":74.078,"high":74.088,"low":73.888,"close":73.888,"volume":0.1451999992132187},{"timestamp":1742394780000,"open":73.888,"high":73.928,"low":73.678,"close":73.678,"volume":0.1979999989271164},{"timestamp":1742394840000,"open":73.568,"high":73.568,"low":73.478,"close":73.478,"volume":0.06599999964237213},{"timestamp":1742394900000,"open":73.478,"high":73.558,"low":73.348,"close":73.348,"volume":0.13259999454021454},{"timestamp":1742394960000,"open":73.348,"high":73.408,"low":73.348,"close":73.348,"volume":0.17159999907016754},{"timestamp":1742395020000,"open":73.348,"high":73.418,"low":73.348,"close":73.398,"volume":0.10559999942779541},{"timestamp":1742395080000,"open":73.398,"high":73.568,"low":73.398,"close":73.558,"volume":0.1542000025510788},{"timestamp":1742395140000,"open":73.558,"high":73.598,"low":73.398,"close":73.448,"volume":0.14100000262260437},{"timestamp":1742395200000,"open":73.448,"high":73.638,"low":73.448,"close":73.638,"volume":0.11879999935626984},{"timestamp":1742395260000,"open":73.708,"high":73.708,"low":73.358,"close":73.358,"volume":0.1979999989271164},{"timestamp":1742395320000,"open":73.368,"high":73.408,"low":73.368,"close":73.368,"volume":0.07919999957084656},{"timestamp":1742395380000,"open":73.518,"high":73.518,"low":73.348,"close":73.388,"volume":0.09719999879598618},{"timestamp":1742395440000,"open":73.388,"high":73.398,"low":73.248,"close":73.358,"volume":0.13199999928474426},{"timestamp":1742395500000,"open":73.358,"high":73.428,"low":73.258,"close":73.358,"volume":0.16740000247955322},{"timestamp":1742395560000,"open":73.258,"high":73.428,"low":73.258,"close":73.408,"volume":0.17159999907016754},{"timestamp":1742395620000,"open":73.408,"high":73.498,"low":73.408,"close":73.408,"volume":0.09239999949932098},{"timestamp":1742395680000,"open":73.308,"high":73.508,"low":73.308,"close":73.368,"volume":0.11940000206232071},{"timestamp":1742395740000,"open":73.428,"high":73.428,"low":73.368,"close":73.408,"volume":0.09239999949932098},{"timestamp":1742395800000,"open":73.308,"high":73.398,"low":73.308,"close":73.398,"volume":0.07919999957084656},{"timestamp":1742395860000,"open":73.408,"high":73.408,"low":73.308,"close":73.308,"volume":0.09239999949932098},{"timestamp":1742395920000,"open":73.298,"high":73.298,"low":73.168,"close":73.168,"volume":0.17219999432563782},{"timestamp":1742395980000,"open":73.268,"high":73.318,"low":73.268,"close":73.318,"volume":0.052799999713897705},{"timestamp":1742396040000,"open":73.318,"high":73.318,"low":73.168,"close":73.198,"volume":0.12780000269412994},{"timestamp":1742396100000,"open":73.338,"high":73.428,"low":73.298,"close":73.318,"volume":0.1451999992132187},{"timestamp":1742396160000,"open":73.408,"high":73.448,"low":73.358,"close":73.358,"volume":0.06599999964237213},{"timestamp":1742396220000,"open":73.328,"high":73.408,"low":73.298,"close":73.298,"volume":0.11879999935626984},{"timestamp":1742396280000,"open":73.418,"high":73.448,"low":73.368,"close":73.368,"volume":0.13199999928474426},{"timestamp":1742396340000,"open":73.368,"high":73.388,"low":73.308,"close":73.308,"volume":0.1451999992132187},{"timestamp":1742396400000,"open":73.298,"high":73.478,"low":73.298,"close":73.478,"volume":0.1451999992132187},{"timestamp":1742396460000,"open":73.508,"high":73.508,"low":73.368,"close":73.468,"volume":0.11879999935626984},{"timestamp":1742396520000,"open":73.438,"high":73.538,"low":73.368,"close":73.538,"volume":0.2994000017642975},{"timestamp":1742396580000,"open":73.538,"high":73.538,"low":73.458,"close":73.458,"volume":0.23340000212192535},{"timestamp":1742396640000,"open":73.538,"high":73.538,"low":73.458,"close":73.458,"volume":0.12780000269412994},{"timestamp":1742396700000,"open":73.458,"high":73.608,"low":73.458,"close":73.468,"volume":0.19380000233650208},{"timestamp":1742396760000,"open":73.518,"high":73.628,"low":73.518,"close":73.628,"volume":0.06599999964237213},{"timestamp":1742396820000,"open":73.638,"high":73.728,"low":73.638,"close":73.658,"volume":0.15839999914169312},{"timestamp":1742396880000,"open":73.658,"high":73.728,"low":73.658,"close":73.728,"volume":0.17159999907016754},{"timestamp":1742396940000,"open":73.728,"high":73.728,"low":73.648,"close":73.648,"volume":0.14579999446868896},{"timestamp":1742397000000,"open":73.668,"high":73.708,"low":73.658,"close":73.658,"volume":0.09239999949932098},{"timestamp":1742397060000,"open":73.658,"high":73.728,"low":73.658,"close":73.688,"volume":0.06599999964237213},{"timestamp":1742397120000,"open":73.658,"high":73.658,"low":73.618,"close":73.618,"volume":0.22439999878406525},{"timestamp":1742397180000,"open":73.618,"high":73.708,"low":73.618,"close":73.638,"volume":0.09239999949932098},{"timestamp":1742397240000,"open":73.688,"high":73.688,"low":73.638,"close":73.638,"volume":0.03959999978542328},{"timestamp":1742397300000,"open":73.658,"high":73.768,"low":73.638,"close":73.658,"volume":0.10559999942779541},{"timestamp":1742397360000,"open":73.658,"high":73.658,"low":73.618,"close":73.618,"volume":0.04859999939799309},{"timestamp":1742397420000,"open":73.578,"high":73.588,"low":73.418,"close":73.418,"volume":0.19380000233650208},{"timestamp":1742397480000,"open":73.418,"high":73.558,"low":73.418,"close":73.438,"volume":0.1451999992132187},{"timestamp":1742397540000,"open":73.448,"high":73.498,"low":73.438,"close":73.498,"volume":0.15839999914169312},{"timestamp":1742397600000,"open":73.438,"high":73.498,"low":73.418,"close":73.418,"volume":0.10559999942779541},{"timestamp":1742397660000,"open":73.498,"high":73.598,"low":73.498,"close":73.558,"volume":0.11879999935626984},{"timestamp":1742397720000,"open":73.558,"high":73.618,"low":73.558,"close":73.618,"volume":0.03959999978542328},{"timestamp":1742397780000,"open":73.668,"high":73.718,"low":73.628,"close":73.628,"volume":0.1451999992132187},{"timestamp":1742397840000,"open":73.628,"high":73.628,"low":73.488,"close":73.488,"volume":0.1589999943971634},{"timestamp":1742397900000,"open":73.488,"high":73.528,"low":73.448,"close":73.528,"volume":0.11460000276565552},{"timestamp":1742397960000,"open":73.558,"high":73.608,"low":73.488,"close":73.488,"volume":0.17159999907016754},{"timestamp":1742398020000,"open":73.488,"high":73.488,"low":73.488,"close":73.488,"volume":0.026399999856948853},{"timestamp":1742398080000,"open":73.488,"high":73.488,"low":73.448,"close":73.448,"volume":0.1451999992132187},{"timestamp":1742398140000,"open":73.458,"high":73.458,"low":73.458,"close":73.458,"volume":0.026399999856948853},{"timestamp":1742398200000,"open":73.448,"high":73.448,"low":73.408,"close":73.408,"volume":0.10559999942779541},{"timestamp":1742398260000,"open":73.408,"high":73.448,"low":73.368,"close":73.448,"volume":0.11460000276565552},{"timestamp":1742398320000,"open":73.448,"high":73.458,"low":73.438,"close":73.438,"volume":0.10559999942779541},{"timestamp":1742398380000,"open":73.468,"high":73.478,"low":73.438,"close":73.438,"volume":0.07919999957084656},{"timestamp":1742398440000,"open":73.398,"high":73.418,"low":73.348,"close":73.348,"volume":0.07500000298023224},{"timestamp":1742398500000,"open":73.388,"high":73.398,"low":73.218,"close":73.218,"volume":0.15000000596046448},{"timestamp":1742398560000,"open":73.258,"high":73.338,"low":73.208,"close":73.258,"volume":0.09239999949932098},{"timestamp":1742398620000,"open":73.258,"high":73.328,"low":73.208,"close":73.298,"volume":0.14100000262260437},{"timestamp":1742398680000,"open":73.208,"high":73.298,"low":73.208,"close":73.298,"volume":0.09239999949932098},{"timestamp":1742398740000,"open":73.298,"high":73.298,"low":73.198,"close":73.198,"volume":0.17159999907016754},{"timestamp":1742398800000,"open":73.198,"high":73.198,"low":73.198,"close":73.198,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":73.238,"high":73.297,"low":73.208,"close":73.208,"volume":0.061799999326467514},{"timestamp":1742398920000,"open":73.218,"high":73.307,"low":73.208,"close":73.228,"volume":0.20280000567436218},{"timestamp":1742398980000,"open":73.228,"high":73.228,"low":73.228,"close":73.228,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":73.228,"high":73.228,"low":73.118,"close":73.118,"volume":0.07919999957084656},{"timestamp":1742399100000,"open":73.158,"high":73.158,"low":73.118,"close":73.148,"volume":0.052799999713897705},{"timestamp":1742399160000,"open":73.148,"high":73.148,"low":73.038,"close":73.118,"volume":0.22020000219345093},{"timestamp":1742399220000,"open":73.118,"high":73.228,"low":73.118,"close":73.228,"volume":0.2070000022649765},{"timestamp":1742399280000,"open":73.248,"high":73.268,"low":73.248,"close":73.268,"volume":0.052799999713897705},{"timestamp":1742399340000,"open":73.298,"high":73.378,"low":73.298,"close":73.338,"volume":0.12780000269412994},{"timestamp":1742399400000,"open":73.338,"high":73.438,"low":73.338,"close":73.408,"volume":0.1451999992132187},{"timestamp":1742399460000,"open":73.388,"high":73.538,"low":73.388,"close":73.408,"volume":0.19380000233650208},{"timestamp":1742399520000,"open":73.488,"high":73.558,"low":73.408,"close":73.558,"volume":0.07919999957084656},{"timestamp":1742399580000,"open":73.568,"high":73.668,"low":73.568,"close":73.638,"volume":0.1542000025510788},{"timestamp":1742399640000,"open":73.637,"high":73.637,"low":73.508,"close":73.508,"volume":0.23340000212192535},{"timestamp":1742399700000,"open":73.508,"high":73.508,"low":73.428,"close":73.428,"volume":0.1542000025510788},{"timestamp":1742399760000,"open":73.478,"high":73.478,"low":73.228,"close":73.228,"volume":0.2556000053882599},{"timestamp":1742399820000,"open":73.268,"high":73.298,"low":73.128,"close":73.218,"volume":0.28200000524520874},{"timestamp":1742399880000,"open":73.208,"high":73.278,"low":73.208,"close":73.208,"volume":0.23340000212192535},{"timestamp":1742399940000,"open":73.218,"high":73.278,"low":73.208,"close":73.278,"volume":0.18060000240802765},{"timestamp":1742400000000,"open":73.278,"high":73.278,"low":73.208,"close":73.208,"volume":0.1589999943971634},{"timestamp":1742400060000,"open":73.208,"high":73.218,"low":73.168,"close":73.168,"volume":0.08820000290870667},{"timestamp":1742400120000,"open":73.168,"high":73.378,"low":73.168,"close":73.378,"volume":0.1451999992132187},{"timestamp":1742400180000,"open":73.378,"high":73.428,"low":73.148,"close":73.388,"volume":0.17159999907016754},{"timestamp":1742400240000,"open":73.398,"high":73.398,"low":73.278,"close":73.308,"volume":0.12359999865293503},{"timestamp":1742400300000,"open":73.278,"high":73.328,"low":73.138,"close":73.138,"volume":0.11879999935626984},{"timestamp":1742400360000,"open":73.208,"high":73.208,"low":73.078,"close":73.168,"volume":0.09239999949932098},{"timestamp":1742400420000,"open":73.198,"high":73.288,"low":73.198,"close":73.288,"volume":0.052799999713897705},{"timestamp":1742400480000,"open":73.288,"high":73.298,"low":73.288,"close":73.298,"volume":0.06599999964237213},{"timestamp":1742400540000,"open":73.298,"high":73.298,"low":73.208,"close":73.208,"volume":0.12780000269412994},{"timestamp":1742400600000,"open":73.248,"high":73.248,"low":73.168,"close":73.168,"volume":0.11460000276565552},{"timestamp":1742400660000,"open":73.208,"high":73.218,"low":73.208,"close":73.218,"volume":0.03959999978542328},{"timestamp":1742400720000,"open":73.205,"high":73.228,"low":73.068,"close":73.168,"volume":0.14579999446868896},{"timestamp":1742400780000,"open":73.168,"high":73.168,"low":73.088,"close":73.128,"volume":0.17159999907016754},{"timestamp":1742400840000,"open":73.128,"high":73.188,"low":72.978,"close":72.978,"volume":0.07500000298023224},{"timestamp":1742400900000,"open":73.178,"high":73.178,"low":73.118,"close":73.118,"volume":0.03959999978542328},{"timestamp":1742400960000,"open":73.118,"high":73.188,"low":73.118,"close":73.188,"volume":0.052799999713897705},{"timestamp":1742401020000,"open":73.198,"high":73.198,"low":73.198,"close":73.198,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":73.208,"high":73.218,"low":73.058,"close":73.188,"volume":0.14100000262260437},{"timestamp":1742401140000,"open":73.218,"high":73.338,"low":73.218,"close":73.288,"volume":0.23759999871253967},{"timestamp":1742401200000,"open":73.288,"high":73.368,"low":73.288,"close":73.288,"volume":0.16740000247955322},{"timestamp":1742401260000,"open":73.398,"high":73.428,"low":73.318,"close":73.428,"volume":0.1542000025510788},{"timestamp":1742401320000,"open":73.428,"high":73.428,"low":73.338,"close":73.338,"volume":0.12780000269412994},{"timestamp":1742401380000,"open":73.468,"high":73.478,"low":73.468,"close":73.468,"volume":0.09239999949932098},{"timestamp":1742401440000,"open":73.418,"high":73.418,"low":73.318,"close":73.318,"volume":0.23340000212192535},{"timestamp":1742401500000,"open":73.328,"high":73.348,"low":73.248,"close":73.248,"volume":0.07500000298023224},{"timestamp":1742401560000,"open":73.248,"high":73.338,"low":73.248,"close":73.328,"volume":0.06599999964237213},{"timestamp":1742401620000,"open":73.338,"high":73.368,"low":73.338,"close":73.368,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":73.368,"high":73.368,"low":73.338,"close":73.358,"volume":0.04859999939799309},{"timestamp":1742401740000,"open":73.368,"high":73.378,"low":73.368,"close":73.378,"volume":0.026399999856948853},{"timestamp":1742401800000,"open":73.378,"high":73.408,"low":73.338,"close":73.338,"volume":0.11460000276565552},{"timestamp":1742401860000,"open":73.358,"high":73.358,"low":73.288,"close":73.308,"volume":0.12359999865293503},{"timestamp":1742401920000,"open":73.288,"high":73.368,"low":73.288,"close":73.358,"volume":0.06599999964237213},{"timestamp":1742401980000,"open":73.268,"high":73.358,"low":73.268,"close":73.358,"volume":0.09239999949932098},{"timestamp":1742402040000,"open":73.368,"high":73.428,"low":73.368,"close":73.428,"volume":0.13199999928474426},{"timestamp":1742402100000,"open":73.438,"high":73.448,"low":73.378,"close":73.378,"volume":0.09239999949932098},{"timestamp":1742402160000,"open":73.388,"high":73.618,"low":73.348,"close":73.468,"volume":0.22020000219345093},{"timestamp":1742402220000,"open":73.468,"high":73.468,"low":73.288,"close":73.438,"volume":0.07500000298023224},{"timestamp":1742402280000,"open":73.448,"high":73.448,"low":73.448,"close":73.448,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":73.448,"high":73.538,"low":73.448,"close":73.538,"volume":0.13199999928474426},{"timestamp":1742402400000,"open":73.52,"high":73.528,"low":73.368,"close":73.468,"volume":0.1632000058889389},{"timestamp":1742402460000,"open":73.508,"high":73.598,"low":73.508,"close":73.598,"volume":0.10559999942779541},{"timestamp":1742402520000,"open":73.628,"high":73.698,"low":73.598,"close":73.678,"volume":0.21119999885559082},{"timestamp":1742402580000,"open":73.618,"high":73.618,"low":73.568,"close":73.598,"volume":0.10559999942779541},{"timestamp":1742402640000,"open":73.568,"high":73.668,"low":73.548,"close":73.668,"volume":0.13199999928474426},{"timestamp":1742402700000,"open":73.698,"high":73.698,"low":73.558,"close":73.558,"volume":0.08820000290870667},{"timestamp":1742402760000,"open":73.558,"high":73.648,"low":73.558,"close":73.618,"volume":0.07919999957084656},{"timestamp":1742402820000,"open":73.648,"high":73.648,"low":73.558,"close":73.628,"volume":0.09239999949932098},{"timestamp":1742402880000,"open":73.668,"high":73.758,"low":73.668,"close":73.668,"volume":0.11879999935626984},{"timestamp":1742403000000,"open":73.708,"high":73.778,"low":73.698,"close":73.768,"volume":0.10140000283718109},{"timestamp":1742403060000,"open":73.778,"high":73.778,"low":73.668,"close":73.728,"volume":0.11879999935626984},{"timestamp":1742403120000,"open":73.768,"high":73.768,"low":73.658,"close":73.658,"volume":0.07919999957084656},{"timestamp":1742403180000,"open":73.698,"high":73.788,"low":73.678,"close":73.708,"volume":0.1542000025510788},{"timestamp":1742403240000,"open":73.728,"high":73.828,"low":73.708,"close":73.778,"volume":0.2903999984264374},{"timestamp":1742403300000,"open":73.798,"high":73.878,"low":73.758,"close":73.878,"volume":0.13199999928474426},{"timestamp":1742403360000,"open":73.848,"high":73.848,"low":73.698,"close":73.698,"volume":0.13199999928474426},{"timestamp":1742403420000,"open":73.658,"high":73.658,"low":73.618,"close":73.618,"volume":0.07919999957084656},{"timestamp":1742403480000,"open":73.538,"high":73.618,"low":73.538,"close":73.618,"volume":0.052799999713897705},{"timestamp":1742403540000,"open":73.618,"high":73.618,"low":73.538,"close":73.538,"volume":0.07919999957084656},{"timestamp":1742403600000,"open":73.468,"high":73.558,"low":73.428,"close":73.558,"volume":0.2117999941110611},{"timestamp":1742403660000,"open":73.558,"high":73.618,"low":73.558,"close":73.608,"volume":0.13199999928474426},{"timestamp":1742403720000,"open":73.568,"high":73.598,"low":73.448,"close":73.458,"volume":0.2508000135421753},{"timestamp":1742403780000,"open":73.428,"high":73.492,"low":73.428,"close":73.428,"volume":0.061799999326467514},{"timestamp":1742403840000,"open":73.498,"high":73.518,"low":73.498,"close":73.518,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":73.518,"high":73.538,"low":73.498,"close":73.508,"volume":0.1632000058889389},{"timestamp":1742403960000,"open":73.508,"high":73.508,"low":73.428,"close":73.488,"volume":0.17640000581741333},{"timestamp":1742404020000,"open":73.498,"high":73.538,"low":73.478,"close":73.478,"volume":0.06599999964237213},{"timestamp":1742404080000,"open":73.478,"high":73.498,"low":73.428,"close":73.468,"volume":0.11460000276565552},{"timestamp":1742404140000,"open":73.468,"high":73.508,"low":73.398,"close":73.398,"volume":0.12780000269412994},{"timestamp":1742404200000,"open":73.398,"high":73.428,"low":73.348,"close":73.368,"volume":0.07500000298023224},{"timestamp":1742404260000,"open":73.428,"high":73.428,"low":73.388,"close":73.408,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":73.408,"high":73.408,"low":73.348,"close":73.408,"volume":0.13199999928474426},{"timestamp":1742404440000,"open":73.408,"high":73.408,"low":73.298,"close":73.308,"volume":0.11460000276565552},{"timestamp":1742404500000,"open":73.328,"high":73.358,"low":73.268,"close":73.268,"volume":0.07500000298023224},{"timestamp":1742404560000,"open":73.268,"high":73.268,"low":73.128,"close":73.128,"volume":0.11460000276565552},{"timestamp":1742404620000,"open":73.088,"high":73.208,"low":73.088,"close":73.088,"volume":0.09239999949932098},{"timestamp":1742404680000,"open":73.208,"high":73.278,"low":73.208,"close":73.278,"volume":0.07919999957084656},{"timestamp":1742404740000,"open":73.278,"high":73.308,"low":73.188,"close":73.188,"volume":0.06599999964237213},{"timestamp":1742404800000,"open":73.188,"high":73.218,"low":73.188,"close":73.218,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":73.218,"high":73.248,"low":73.188,"close":73.188,"volume":0.09239999949932098},{"timestamp":1742404920000,"open":73.208,"high":73.268,"low":73.208,"close":73.268,"volume":0.03959999978542328},{"timestamp":1742404980000,"open":73.268,"high":73.278,"low":73.188,"close":73.248,"volume":0.07919999957084656},{"timestamp":1742405040000,"open":73.238,"high":73.238,"low":73.198,"close":73.208,"volume":0.03959999978542328},{"timestamp":1742405100000,"open":73.208,"high":73.208,"low":73.208,"close":73.208,"volume":0.07919999957084656},{"timestamp":1742405160000,"open":73.208,"high":73.248,"low":73.208,"close":73.248,"volume":0.03959999978542328},{"timestamp":1742405220000,"open":73.258,"high":73.378,"low":73.258,"close":73.378,"volume":0.09239999949932098},{"timestamp":1742405280000,"open":73.388,"high":73.428,"low":73.388,"close":73.428,"volume":0.03959999978542328},{"timestamp":1742405340000,"open":73.418,"high":73.418,"low":73.378,"close":73.388,"volume":0.10140000283718109},{"timestamp":1742405400000,"open":73.378,"high":73.378,"low":73.318,"close":73.318,"volume":0.1451999992132187},{"timestamp":1742405460000,"open":73.388,"high":73.388,"low":73.388,"close":73.388,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":73.318,"high":73.318,"low":73.318,"close":73.318,"volume":0.052799999713897705},{"timestamp":1742405580000,"open":73.388,"high":73.458,"low":73.388,"close":73.438,"volume":0.10559999942779541},{"timestamp":1742405640000,"open":73.428,"high":73.428,"low":73.428,"close":73.428,"volume":0.052799999713897705},{"timestamp":1742405700000,"open":73.428,"high":73.658,"low":73.428,"close":73.658,"volume":0.36959999799728394},{"timestamp":1742405760000,"open":73.658,"high":73.658,"low":73.628,"close":73.638,"volume":0.07500000298023224},{"timestamp":1742405820000,"open":73.648,"high":73.718,"low":73.648,"close":73.668,"volume":0.11460000276565552},{"timestamp":1742405880000,"open":73.668,"high":73.778,"low":73.668,"close":73.748,"volume":0.14100000262260437},{"timestamp":1742405940000,"open":73.748,"high":73.748,"low":73.748,"close":73.748,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":73.788,"high":73.828,"low":73.748,"close":73.818,"volume":0.09239999949932098},{"timestamp":1742406060000,"open":73.818,"high":73.818,"low":73.778,"close":73.778,"volume":0.15000000596046448},{"timestamp":1742406120000,"open":73.748,"high":73.748,"low":73.698,"close":73.698,"volume":0.11879999935626984},{"timestamp":1742406180000,"open":73.698,"high":73.728,"low":73.598,"close":73.598,"volume":0.15000000596046448},{"timestamp":1742406240000,"open":73.598,"high":73.608,"low":73.488,"close":73.488,"volume":0.09719999879598618},{"timestamp":1742406300000,"open":73.538,"high":73.548,"low":73.538,"close":73.548,"volume":0.026399999856948853},{"timestamp":1742406360000,"open":73.548,"high":73.548,"low":73.458,"close":73.458,"volume":0.13680000603199005},{"timestamp":1742406420000,"open":73.458,"high":73.558,"low":73.458,"close":73.548,"volume":0.18479999899864197},{"timestamp":1742406480000,"open":73.548,"high":73.598,"low":73.548,"close":73.548,"volume":0.07500000298023224},{"timestamp":1742406540000,"open":73.548,"high":73.548,"low":73.478,"close":73.478,"volume":0.10559999942779541},{"timestamp":1742406600000,"open":73.518,"high":73.598,"low":73.518,"close":73.588,"volume":0.17640000581741333},{"timestamp":1742406660000,"open":73.588,"high":73.658,"low":73.588,"close":73.658,"volume":0.11879999935626984},{"timestamp":1742406720000,"open":73.658,"high":73.688,"low":73.658,"close":73.688,"volume":0.10559999942779541},{"timestamp":1742406780000,"open":73.688,"high":73.688,"low":73.568,"close":73.588,"volume":0.34380000829696655},{"timestamp":1742406840000,"open":73.588,"high":73.738,"low":73.588,"close":73.738,"volume":0.18060000240802765},{"timestamp":1742406900000,"open":73.688,"high":73.698,"low":73.638,"close":73.638,"volume":0.09239999949932098},{"timestamp":1742406960000,"open":73.618,"high":73.688,"low":73.618,"close":73.688,"volume":0.13199999928474426},{"timestamp":1742407020000,"open":73.687,"high":73.687,"low":73.588,"close":73.588,"volume":0.18060000240802765},{"timestamp":1742407080000,"open":73.588,"high":73.638,"low":73.568,"close":73.588,"volume":0.12780000269412994},{"timestamp":1742407140000,"open":73.588,"high":73.588,"low":73.478,"close":73.488,"volume":0.19859999418258667},{"timestamp":1742407200000,"open":73.488,"high":73.828,"low":72.968,"close":73.81,"volume":0.6263999938964844},{"timestamp":1742407260000,"open":73.828,"high":73.998,"low":73.558,"close":73.628,"volume":0.37860000133514404},{"timestamp":1742407320000,"open":73.558,"high":73.748,"low":73.558,"close":73.748,"volume":0.052799999713897705},{"timestamp":1742407380000,"open":73.748,"high":74.068,"low":73.748,"close":73.878,"volume":0.39660000801086426},{"timestamp":1742407440000,"open":73.878,"high":73.888,"low":73.618,"close":73.738,"volume":0.16740000247955322},{"timestamp":1742407500000,"open":73.858,"high":73.858,"low":73.628,"close":73.708,"volume":0.19859999418258667},{"timestamp":1742407560000,"open":73.748,"high":73.838,"low":73.748,"close":73.778,"volume":0.13680000603199005},{"timestamp":1742407620000,"open":73.818,"high":73.988,"low":73.818,"close":73.948,"volume":0.2777999937534332},{"timestamp":1742407680000,"open":73.958,"high":73.998,"low":73.938,"close":73.968,"volume":0.22920000553131104},{"timestamp":1742407740000,"open":73.968,"high":74.008,"low":73.798,"close":73.798,"volume":0.17159999907016754},{"timestamp":1742407800000,"open":73.917,"high":73.978,"low":73.798,"close":73.968,"volume":0.1542000025510788},{"timestamp":1742407860000,"open":74.008,"high":74.148,"low":74.008,"close":74.058,"volume":0.2903999984264374},{"timestamp":1742407920000,"open":74.028,"high":74.178,"low":74.028,"close":74.178,"volume":0.1451999992132187},{"timestamp":1742407980000,"open":74.218,"high":74.268,"low":74.038,"close":74.038,"volume":0.15839999914169312},{"timestamp":1742408040000,"open":74.168,"high":74.248,"low":74.148,"close":74.148,"volume":0.09239999949932098},{"timestamp":1742408100000,"open":74.248,"high":74.348,"low":74.168,"close":74.308,"volume":0.27720001339912415},{"timestamp":1742408160000,"open":74.358,"high":74.408,"low":74.268,"close":74.358,"volume":0.1451999992132187},{"timestamp":1742408220000,"open":74.268,"high":74.398,"low":74.248,"close":74.248,"volume":0.22020000219345093},{"timestamp":1742408280000,"open":74.298,"high":74.298,"low":74.178,"close":74.178,"volume":0.13680000603199005},{"timestamp":1742408340000,"open":74.178,"high":74.218,"low":74.128,"close":74.148,"volume":0.18960000574588776},{"timestamp":1742408400000,"open":74.148,"high":74.218,"low":74.128,"close":74.178,"volume":0.17219999432563782},{"timestamp":1742408460000,"open":74.128,"high":74.258,"low":74.098,"close":74.098,"volume":0.20280000567436218},{"timestamp":1742408520000,"open":74.098,"high":74.218,"low":74.068,"close":74.168,"volume":0.24240000545978546},{"timestamp":1742408580000,"open":74.248,"high":74.248,"low":74.108,"close":74.108,"volume":0.11879999935626984},{"timestamp":1742408640000,"open":74.118,"high":74.268,"low":74.118,"close":74.118,"volume":0.11460000276565552},{"timestamp":1742408700000,"open":74.228,"high":74.228,"low":74.118,"close":74.188,"volume":0.1542000025510788},{"timestamp":1742408760000,"open":74.188,"high":74.198,"low":74.118,"close":74.118,"volume":0.10140000283718109},{"timestamp":1742408820000,"open":74.178,"high":74.238,"low":74.128,"close":74.158,"volume":0.18060000240802765},{"timestamp":1742408880000,"open":74.158,"high":74.158,"low":74.068,"close":74.088,"volume":0.18960000574588776},{"timestamp":1742408940000,"open":74.088,"high":74.098,"low":74.068,"close":74.088,"volume":0.10140000283718109},{"timestamp":1742409000000,"open":74.088,"high":74.278,"low":74.088,"close":74.258,"volume":0.2508000135421753},{"timestamp":1742409060000,"open":74.258,"high":74.468,"low":74.258,"close":74.468,"volume":0.2903999984264374},{"timestamp":1742409120000,"open":74.438,"high":74.508,"low":74.428,"close":74.468,"volume":0.15839999914169312},{"timestamp":1742409180000,"open":74.488,"high":74.558,"low":74.398,"close":74.398,"volume":0.22499999403953552},{"timestamp":1742409240000,"open":74.288,"high":74.478,"low":74.288,"close":74.438,"volume":0.18060000240802765},{"timestamp":1742409300000,"open":74.478,"high":74.508,"low":74.438,"close":74.458,"volume":0.22920000553131104},{"timestamp":1742409360000,"open":74.458,"high":74.638,"low":74.408,"close":74.538,"volume":0.37439998984336853},{"timestamp":1742409420000,"open":74.538,"high":74.688,"low":74.508,"close":74.678,"volume":0.18060000240802765},{"timestamp":1742409480000,"open":74.678,"high":74.678,"low":74.458,"close":74.458,"volume":0.33059999346733093},{"timestamp":1742409540000,"open":74.565,"high":74.588,"low":74.388,"close":74.388,"volume":0.3179999887943268},{"timestamp":1742409600000,"open":74.428,"high":74.448,"low":74.298,"close":74.298,"volume":0.17640000581741333},{"timestamp":1742409660000,"open":74.348,"high":74.668,"low":74.348,"close":74.668,"volume":0.3515999913215637},{"timestamp":1742409720000,"open":74.668,"high":74.778,"low":74.518,"close":74.708,"volume":0.3792000114917755},{"timestamp":1742409780000,"open":74.708,"high":74.748,"low":74.668,"close":74.748,"volume":0.12359999865293503},{"timestamp":1742409840000,"open":74.758,"high":74.848,"low":74.718,"close":74.838,"volume":0.24660000205039978},{"timestamp":1742409900000,"open":74.838,"high":74.988,"low":74.828,"close":74.918,"volume":0.3659999966621399},{"timestamp":1742409960000,"open":74.918,"high":74.918,"low":74.678,"close":74.758,"volume":0.2639999985694885},{"timestamp":1742410020000,"open":74.768,"high":74.928,"low":74.678,"close":74.918,"volume":0.36959999799728394},{"timestamp":1742410080000,"open":74.918,"high":74.988,"low":74.798,"close":74.798,"volume":0.2777999937534332},{"timestamp":1742410140000,"open":74.788,"high":74.898,"low":74.728,"close":74.788,"volume":0.29100000858306885},{"timestamp":1742410200000,"open":74.838,"high":74.888,"low":74.728,"close":74.808,"volume":0.22020000219345093},{"timestamp":1742410260000,"open":74.838,"high":74.938,"low":74.788,"close":74.928,"volume":0.2994000017642975},{"timestamp":1742410320000,"open":74.928,"high":75.078,"low":74.878,"close":75.068,"volume":0.3959999978542328},{"timestamp":1742410380000,"open":75.078,"high":75.338,"low":75.058,"close":75.298,"volume":0.3522000014781952},{"timestamp":1742410440000,"open":75.298,"high":75.308,"low":75.098,"close":75.098,"volume":0.25619998574256897},{"timestamp":1742410500000,"open":75.128,"high":75.338,"low":75.058,"close":75.338,"volume":0.3522000014781952},{"timestamp":1742410560000,"open":75.338,"high":75.338,"low":75.248,"close":75.338,"volume":0.13259999454021454},{"timestamp":1742410620000,"open":75.248,"high":75.348,"low":75.118,"close":75.118,"volume":0.2070000022649765},{"timestamp":1742410680000,"open":75.118,"high":75.258,"low":75.118,"close":75.218,"volume":0.27300000190734863},{"timestamp":1742410740000,"open":75.228,"high":75.278,"low":75.158,"close":75.278,"volume":0.4187999963760376},{"timestamp":1742410800000,"open":75.277,"high":75.378,"low":75.188,"close":75.378,"volume":0.44940000772476196},{"timestamp":1742410860000,"open":75.368,"high":75.368,"low":75.158,"close":75.268,"volume":0.33059999346733093},{"timestamp":1742410920000,"open":75.268,"high":75.308,"low":75.218,"close":75.218,"volume":0.24660000205039978},{"timestamp":1742410980000,"open":75.298,"high":75.328,"low":75.288,"close":75.318,"volume":0.2160000056028366},{"timestamp":1742411040000,"open":75.248,"high":75.318,"low":75.188,"close":75.298,"volume":0.34380000829696655},{"timestamp":1742411100000,"open":75.298,"high":75.518,"low":75.228,"close":75.468,"volume":0.414000004529953},{"timestamp":1742411160000,"open":75.478,"high":75.578,"low":75.478,"close":75.558,"volume":0.3431999981403351},{"timestamp":1742411220000,"open":75.598,"high":75.698,"low":75.598,"close":75.678,"volume":0.3653999865055084},{"timestamp":1742411280000,"open":75.738,"high":75.828,"low":75.678,"close":75.788,"volume":0.5418000221252441},{"timestamp":1742411340000,"open":75.788,"high":75.828,"low":75.698,"close":75.698,"volume":0.3125999867916107},{"timestamp":1742411400000,"open":75.718,"high":75.848,"low":75.658,"close":75.698,"volume":0.44040000438690186},{"timestamp":1742411460000,"open":75.718,"high":75.728,"low":75.558,"close":75.598,"volume":0.3617999851703644},{"timestamp":1742411520000,"open":75.598,"high":75.618,"low":75.428,"close":75.478,"volume":0.4596000015735626},{"timestamp":1742411580000,"open":75.478,"high":75.478,"low":75.368,"close":75.478,"volume":0.2687999904155731},{"timestamp":1742411640000,"open":75.418,"high":75.498,"low":75.378,"close":75.498,"volume":0.23340000212192535},{"timestamp":1742411700000,"open":75.498,"high":75.528,"low":75.448,"close":75.498,"volume":0.2160000056028366},{"timestamp":1742411760000,"open":75.498,"high":75.518,"low":75.398,"close":75.398,"volume":0.3131999969482422},{"timestamp":1742411820000,"open":75.398,"high":75.448,"low":75.328,"close":75.358,"volume":0.2207999974489212},{"timestamp":1742411880000,"open":75.358,"high":75.358,"low":75.198,"close":75.198,"volume":0.1589999943971634},{"timestamp":1742411940000,"open":75.198,"high":75.308,"low":75.178,"close":75.208,"volume":0.28619998693466187},{"timestamp":1742412000000,"open":75.208,"high":75.218,"low":74.818,"close":74.818,"volume":0.3587999939918518},{"timestamp":1742412060000,"open":74.898,"high":74.898,"low":74.608,"close":74.828,"volume":0.11460000276565552},{"timestamp":1742412120000,"open":74.828,"high":74.858,"low":74.768,"close":74.788,"volume":0.24240000545978546},{"timestamp":1742412180000,"open":74.788,"high":74.788,"low":74.608,"close":74.698,"volume":0.12359999865293503},{"timestamp":1742412240000,"open":74.698,"high":74.768,"low":74.608,"close":74.718,"volume":0.2687999904155731},{"timestamp":1742412300000,"open":74.788,"high":74.788,"low":74.518,"close":74.518,"volume":0.3084000051021576},{"timestamp":1742412360000,"open":74.518,"high":74.588,"low":74.148,"close":74.148,"volume":0.30000001192092896},{"timestamp":1742412420000,"open":74.198,"high":74.308,"low":74.178,"close":74.178,"volume":0.2603999972343445},{"timestamp":1742412480000,"open":74.218,"high":74.348,"low":73.878,"close":74.068,"volume":0.5070000290870667},{"timestamp":1742412540000,"open":73.998,"high":74.148,"low":73.778,"close":74.078,"volume":0.3084000051021576},{"timestamp":1742412600000,"open":74.078,"high":74.238,"low":74.078,"close":74.228,"volume":0.2903999984264374},{"timestamp":1742412660000,"open":74.228,"high":74.338,"low":74.228,"close":74.238,"volume":0.33000001311302185},{"timestamp":1742412720000,"open":74.238,"high":74.528,"low":74.238,"close":74.468,"volume":0.3612000048160553},{"timestamp":1742412780000,"open":74.468,"high":74.578,"low":74.468,"close":74.508,"volume":0.22439999878406525},{"timestamp":1742412840000,"open":74.508,"high":74.558,"low":74.008,"close":74.088,"volume":0.3089999854564667},{"timestamp":1742412900000,"open":74.378,"high":74.378,"low":73.968,"close":73.968,"volume":0.41040000319480896},{"timestamp":1742412960000,"open":74.108,"high":74.328,"low":74.108,"close":74.328,"volume":0.24660000205039978},{"timestamp":1742413020000,"open":74.308,"high":74.368,"low":74.248,"close":74.298,"volume":0.28619998693466187},{"timestamp":1742413080000,"open":74.248,"high":74.448,"low":74.248,"close":74.378,"volume":0.28200000524520874},{"timestamp":1742413140000,"open":74.378,"high":74.428,"low":74.298,"close":74.308,"volume":0.29159998893737793},{"timestamp":1742413200000,"open":74.308,"high":74.358,"low":74.268,"close":74.338,"volume":0.20280000567436218},{"timestamp":1742413260000,"open":74.348,"high":74.498,"low":74.348,"close":74.408,"volume":0.33480000495910645},{"timestamp":1742413320000,"open":74.408,"high":74.418,"low":74.218,"close":74.268,"volume":0.3179999887943268},{"timestamp":1742413380000,"open":74.268,"high":74.318,"low":74.268,"close":74.278,"volume":0.18539999425411224},{"timestamp":1742413440000,"open":74.278,"high":74.388,"low":74.278,"close":74.338,"volume":0.32580000162124634},{"timestamp":1742413500000,"open":74.338,"high":74.428,"low":74.318,"close":74.368,"volume":0.2513999938964844},{"timestamp":1742413560000,"open":74.308,"high":74.458,"low":74.288,"close":74.388,"volume":0.4097999930381775},{"timestamp":1742413620000,"open":74.388,"high":74.508,"low":74.368,"close":74.498,"volume":0.3569999933242798},{"timestamp":1742413680000,"open":74.498,"high":74.498,"low":74.428,"close":74.488,"volume":0.37439998984336853},{"timestamp":1742413740000,"open":74.478,"high":74.498,"low":74.408,"close":74.458,"volume":0.5153999924659729},{"timestamp":1742413800000,"open":74.458,"high":74.458,"low":74.188,"close":74.188,"volume":0.8568000197410583},{"timestamp":1742413860000,"open":74.188,"high":74.258,"low":74.128,"close":74.188,"volume":0.3792000114917755},{"timestamp":1742413920000,"open":74.188,"high":74.258,"low":74.168,"close":74.188,"volume":0.5730000138282776},{"timestamp":1742413980000,"open":74.188,"high":74.288,"low":74.188,"close":74.228,"volume":0.49799999594688416},{"timestamp":1742414040000,"open":74.238,"high":74.398,"low":74.168,"close":74.378,"volume":0.5604000091552734},{"timestamp":1742414100000,"open":74.378,"high":74.428,"low":74.248,"close":74.318,"volume":0.6359999775886536},{"timestamp":1742414160000,"open":74.318,"high":74.368,"low":74.288,"close":74.318,"volume":0.4763999879360199},{"timestamp":1742414220000,"open":74.318,"high":74.408,"low":74.258,"close":74.398,"volume":0.8988000154495239},{"timestamp":1742414280000,"open":74.408,"high":74.488,"low":74.408,"close":74.428,"volume":0.7049999833106995},{"timestamp":1742414340000,"open":74.428,"high":74.438,"low":74.198,"close":74.378,"volume":0.9539999961853027}]