[{"timestamp":1742391000000,"open":71.796,"high":71.976,"low":71.466,"close":71.586,"volume":0.9120000004768372},{"timestamp":1742391060000,"open":71.585,"high":71.585,"low":71.186,"close":71.186,"volume":1.5360000133514404},{"timestamp":1742391120000,"open":71.125,"high":71.136,"low":70.936,"close":70.936,"volume":1.031999945640564},{"timestamp":1742391180000,"open":70.975,"high":71.026,"low":70.825,"close":70.946,"volume":0.9120000004768372},{"timestamp":1742391240000,"open":70.945,"high":71.125,"low":70.926,"close":71.016,"volume":1.0080000162124634},{"timestamp":1742391300000,"open":70.946,"high":70.956,"low":70.776,"close":70.806,"volume":0.984000027179718},{"timestamp":1742391360000,"open":70.856,"high":70.866,"low":70.676,"close":70.866,"volume":1.3200000524520874},{"timestamp":1742391420000,"open":70.846,"high":70.935,"low":70.756,"close":70.756,"volume":0.9599999785423279},{"timestamp":1742391480000,"open":70.756,"high":71.006,"low":70.736,"close":70.906,"volume":1.2239999771118164},{"timestamp":1742391540000,"open":70.906,"high":71.036,"low":70.875,"close":71.006,"volume":0.8159999847412109},{"timestamp":1742391600000,"open":70.975,"high":71.156,"low":70.966,"close":71.146,"volume":0.6959999799728394},{"timestamp":1742391660000,"open":71.106,"high":71.236,"low":71.076,"close":71.166,"volume":0.6240000128746033},{"timestamp":1742391720000,"open":71.165,"high":71.166,"low":70.926,"close":70.936,"volume":1.0080000162124634},{"timestamp":1742391780000,"open":70.965,"high":71.035,"low":70.965,"close":71.026,"volume":0.9599999785423279},{"timestamp":1742391840000,"open":71.006,"high":71.106,"low":70.846,"close":71.046,"volume":1.128000020980835},{"timestamp":1742391900000,"open":70.996,"high":71.206,"low":70.996,"close":71.136,"volume":0.7919999957084656},{"timestamp":1742391960000,"open":71.136,"high":71.316,"low":71.056,"close":71.266,"volume":1.5360000133514404},{"timestamp":1742392020000,"open":71.296,"high":71.436,"low":71.296,"close":71.416,"volume":0.984000027179718},{"timestamp":1742392080000,"open":71.395,"high":71.516,"low":71.395,"close":71.436,"volume":1.4880000352859497},{"timestamp":1742392140000,"open":71.426,"high":71.476,"low":71.376,"close":71.426,"volume":1.0080000162124634},{"timestamp":1742392200000,"open":71.396,"high":71.526,"low":71.395,"close":71.506,"volume":1.3680000305175781},{"timestamp":1742392260000,"open":71.496,"high":71.496,"low":71.376,"close":71.396,"volume":0.6240000128746033},{"timestamp":1742392320000,"open":71.445,"high":71.516,"low":71.376,"close":71.426,"volume":0.6959999799728394},{"timestamp":1742392380000,"open":71.456,"high":71.556,"low":71.426,"close":71.546,"volume":0.671999990940094},{"timestamp":1742392440000,"open":71.556,"high":71.736,"low":71.556,"close":71.725,"volume":0.9359999895095825},{"timestamp":1742392500000,"open":71.716,"high":71.716,"low":71.636,"close":71.666,"volume":0.6000000238418579},{"timestamp":1742392560000,"open":71.676,"high":71.826,"low":71.676,"close":71.806,"volume":0.7440000176429749},{"timestamp":1742392620000,"open":71.765,"high":71.826,"low":71.725,"close":71.826,"volume":0.8399999737739563},{"timestamp":1742392680000,"open":71.806,"high":71.806,"low":71.736,"close":71.786,"volume":0.671999990940094},{"timestamp":1742392740000,"open":71.816,"high":71.835,"low":71.706,"close":71.706,"volume":0.8159999847412109},{"timestamp":1742392800000,"open":71.706,"high":71.816,"low":71.706,"close":71.746,"volume":1.2960000038146973},{"timestamp":1742392860000,"open":71.746,"high":72.036,"low":71.746,"close":72.016,"volume":1.0800000429153442},{"timestamp":1742392920000,"open":72.036,"high":72.096,"low":72.016,"close":72.036,"volume":1.1519999504089355},{"timestamp":1742392980000,"open":72.106,"high":72.166,"low":72.065,"close":72.146,"volume":0.9120000004768372},{"timestamp":1742393040000,"open":72.116,"high":72.136,"low":71.896,"close":71.896,"volume":0.8399999737739563},{"timestamp":1742393100000,"open":71.886,"high":71.976,"low":71.876,"close":71.966,"volume":0.7680000066757202},{"timestamp":1742393160000,"open":71.966,"high":72.106,"low":71.966,"close":72.026,"volume":1.0800000429153442},{"timestamp":1742393220000,"open":72.036,"high":72.116,"low":72.035,"close":72.066,"volume":1.128000020980835},{"timestamp":1742393280000,"open":72.075,"high":72.106,"low":72.026,"close":72.066,"volume":0.8880000114440918},{"timestamp":1742393340000,"open":72.066,"high":72.136,"low":72.045,"close":72.096,"volume":1.440000057220459},{"timestamp":1742393400000,"open":72.096,"high":72.116,"low":72.026,"close":72.026,"volume":0.7680000066757202},{"timestamp":1742393460000,"open":72.076,"high":72.196,"low":72.056,"close":72.176,"volume":1.0080000162124634},{"timestamp":1742393520000,"open":72.186,"high":72.216,"low":72.085,"close":72.096,"volume":1.0800000429153442},{"timestamp":1742393580000,"open":72.106,"high":72.216,"low":72.106,"close":72.146,"volume":1.1519999504089355},{"timestamp":1742393640000,"open":72.146,"high":72.186,"low":72.105,"close":72.185,"volume":1.1519999504089355},{"timestamp":1742393700000,"open":72.185,"high":72.216,"low":72.146,"close":72.176,"volume":0.8640000224113464},{"timestamp":1742393760000,"open":72.195,"high":72.235,"low":72.045,"close":72.086,"volume":1.3200000524520874},{"timestamp":1742393820000,"open":72.096,"high":72.096,"low":72.035,"close":72.096,"volume":0.5759999752044678},{"timestamp":1742393880000,"open":72.106,"high":72.156,"low":72.036,"close":72.086,"volume":1.4639999866485596},{"timestamp":1742393940000,"open":72.096,"high":72.216,"low":72.086,"close":72.176,"volume":1.1519999504089355},{"timestamp":1742394000000,"open":72.166,"high":72.166,"low":72.065,"close":72.115,"volume":0.8159999847412109},{"timestamp":1742394060000,"open":72.116,"high":72.146,"low":72.086,"close":72.086,"volume":0.9120000004768372},{"timestamp":1742394120000,"open":72.086,"high":72.116,"low":71.965,"close":71.975,"volume":0.8880000114440918},{"timestamp":1742394180000,"open":72.006,"high":72.036,"low":71.956,"close":71.986,"volume":0.6240000128746033},{"timestamp":1742394240000,"open":71.986,"high":71.986,"low":71.915,"close":71.946,"volume":0.9359999895095825},{"timestamp":1742394300000,"open":71.946,"high":71.956,"low":71.866,"close":71.926,"volume":0.671999990940094},{"timestamp":1742394360000,"open":71.916,"high":71.985,"low":71.906,"close":71.985,"volume":0.8399999737739563},{"timestamp":1742394420000,"open":71.976,"high":71.996,"low":71.936,"close":71.976,"volume":0.8880000114440918},{"timestamp":1742394480000,"open":71.966,"high":72.046,"low":71.946,"close":71.996,"volume":1.2000000476837158},{"timestamp":1742394540000,"open":72.026,"high":72.026,"low":71.936,"close":71.976,"volume":1.2480000257492065},{"timestamp":1742394600000,"open":71.976,"high":72.006,"low":71.926,"close":71.966,"volume":0.8399999737739563},{"timestamp":1742394660000,"open":71.965,"high":72.026,"low":71.946,"close":71.985,"volume":0.6240000128746033},{"timestamp":1742394720000,"open":72.006,"high":72.026,"low":71.975,"close":71.986,"volume":1.128000020980835},{"timestamp":1742394780000,"open":71.986,"high":72.016,"low":71.946,"close":71.975,"volume":0.671999990940094},{"timestamp":1742394840000,"open":71.986,"high":72.016,"low":71.935,"close":72.006,"volume":1.2000000476837158},{"timestamp":1742394900000,"open":72.026,"high":72.036,"low":71.976,"close":71.995,"volume":1.3680000305175781},{"timestamp":1742394960000,"open":71.995,"high":71.996,"low":71.956,"close":71.976,"volume":0.7440000176429749},{"timestamp":1742395020000,"open":71.986,"high":72.076,"low":71.985,"close":72.016,"volume":1.5360000133514404},{"timestamp":1742395080000,"open":71.996,"high":72.046,"low":71.956,"close":71.966,"volume":1.0800000429153442},{"timestamp":1742395140000,"open":71.955,"high":72.016,"low":71.955,"close":72.006,"volume":1.0800000429153442},{"timestamp":1742395200000,"open":72.026,"high":72.046,"low":71.966,"close":71.976,"volume":0.9359999895095825},{"timestamp":1742395260000,"open":71.976,"high":71.986,"low":71.946,"close":71.946,"volume":0.8159999847412109},{"timestamp":1742395320000,"open":71.946,"high":72.006,"low":71.946,"close":71.956,"volume":0.7919999957084656},{"timestamp":1742395380000,"open":71.956,"high":71.976,"low":71.936,"close":71.976,"volume":0.3840000033378601},{"timestamp":1742395440000,"open":71.956,"high":71.966,"low":71.866,"close":71.936,"volume":1.7039999961853027},{"timestamp":1742395500000,"open":71.956,"high":71.996,"low":71.925,"close":71.996,"volume":0.6959999799728394},{"timestamp":1742395560000,"open":71.985,"high":71.995,"low":71.955,"close":71.976,"volume":0.6480000019073486},{"timestamp":1742395620000,"open":71.976,"high":72.016,"low":71.976,"close":71.986,"volume":0.9359999895095825},{"timestamp":1742395680000,"open":71.986,"high":72.046,"low":71.975,"close":71.976,"volume":0.9120000004768372},{"timestamp":1742395740000,"open":71.956,"high":72.016,"low":71.956,"close":71.976,"volume":0.9599999785423279},{"timestamp":1742395800000,"open":71.976,"high":72.016,"low":71.965,"close":72.006,"volume":1.055999994277954},{"timestamp":1742395860000,"open":71.996,"high":72.006,"low":71.985,"close":71.986,"volume":0.5040000081062317},{"timestamp":1742395920000,"open":71.986,"high":72.006,"low":71.956,"close":71.976,"volume":0.9359999895095825},{"timestamp":1742395980000,"open":71.976,"high":72.006,"low":71.975,"close":71.975,"volume":0.40799999237060547},{"timestamp":1742396040000,"open":71.986,"high":72.006,"low":71.956,"close":71.976,"volume":1.6319999694824219},{"timestamp":1742396100000,"open":71.975,"high":71.975,"low":71.916,"close":71.916,"volume":1.3680000305175781},{"timestamp":1742396160000,"open":71.916,"high":71.916,"low":71.876,"close":71.895,"volume":2.184000015258789},{"timestamp":1742396220000,"open":71.896,"high":71.966,"low":71.885,"close":71.966,"volume":2.4240000247955322},{"timestamp":1742396280000,"open":71.955,"high":71.986,"low":71.945,"close":71.976,"volume":1.7760000228881836},{"timestamp":1742396340000,"open":71.966,"high":71.966,"low":71.896,"close":71.905,"volume":1.7760000228881836},{"timestamp":1742396400000,"open":71.905,"high":71.956,"low":71.885,"close":71.946,"volume":2.063999891281128},{"timestamp":1742396460000,"open":71.936,"high":71.976,"low":71.935,"close":71.956,"volume":1.559999942779541},{"timestamp":1742396520000,"open":71.946,"high":71.976,"low":71.945,"close":71.966,"volume":0.671999990940094},{"timestamp":1742396580000,"open":71.976,"high":71.986,"low":71.956,"close":71.965,"volume":0.31200000643730164},{"timestamp":1742396640000,"open":71.966,"high":71.966,"low":71.945,"close":71.946,"volume":0.2160000056028366},{"timestamp":1742396700000,"open":71.946,"high":71.966,"low":71.925,"close":71.966,"volume":0.7919999957084656},{"timestamp":1742396760000,"open":71.945,"high":72.016,"low":71.945,"close":71.976,"volume":1.3919999599456787},{"timestamp":1742396820000,"open":71.976,"high":72.046,"low":71.975,"close":72.046,"volume":1.6319999694824219},{"timestamp":1742396880000,"open":72.026,"high":72.096,"low":71.966,"close":71.986,"volume":2.111999988555908},{"timestamp":1742396940000,"open":71.986,"high":72.006,"low":71.955,"close":71.986,"volume":1.7760000228881836},{"timestamp":1742397000000,"open":71.996,"high":71.996,"low":71.956,"close":71.976,"volume":1.2480000257492065},{"timestamp":1742397060000,"open":71.996,"high":72.016,"low":71.976,"close":71.986,"volume":0.5519999861717224},{"timestamp":1742397120000,"open":71.986,"high":72.006,"low":71.906,"close":71.966,"volume":1.4160000085830688},{"timestamp":1742397180000,"open":71.956,"high":71.986,"low":71.935,"close":71.956,"volume":0.8399999737739563},{"timestamp":1742397240000,"open":71.956,"high":72.006,"low":71.956,"close":71.976,"volume":1.055999994277954},{"timestamp":1742397300000,"open":71.986,"high":72.006,"low":71.955,"close":71.986,"volume":0.984000027179718},{"timestamp":1742397360000,"open":71.976,"high":71.986,"low":71.935,"close":71.956,"volume":1.5119999647140503},{"timestamp":1742397420000,"open":71.956,"high":71.956,"low":71.875,"close":71.876,"volume":1.4639999866485596},{"timestamp":1742397480000,"open":71.866,"high":71.886,"low":71.865,"close":71.866,"volume":1.2719999551773071},{"timestamp":1742397540000,"open":71.866,"high":71.866,"low":71.836,"close":71.846,"volume":1.3680000305175781},{"timestamp":1742397600000,"open":71.836,"high":71.886,"low":71.835,"close":71.886,"volume":1.2480000257492065},{"timestamp":1742397660000,"open":71.906,"high":71.986,"low":71.896,"close":71.946,"volume":0.7919999957084656},{"timestamp":1742397720000,"open":71.945,"high":72.006,"low":71.945,"close":71.976,"volume":0.6959999799728394},{"timestamp":1742397780000,"open":71.966,"high":72.016,"low":71.965,"close":71.986,"volume":0.7919999957084656},{"timestamp":1742397840000,"open":71.986,"high":71.996,"low":71.966,"close":71.966,"volume":0.47999998927116394},{"timestamp":1742397900000,"open":71.966,"high":71.976,"low":71.895,"close":71.946,"volume":0.6000000238418579},{"timestamp":1742397960000,"open":71.966,"high":71.966,"low":71.936,"close":71.946,"volume":0.527999997138977},{"timestamp":1742398020000,"open":71.946,"high":71.956,"low":71.926,"close":71.926,"volume":0.4560000002384186},{"timestamp":1742398080000,"open":71.926,"high":71.936,"low":71.866,"close":71.886,"volume":0.8159999847412109},{"timestamp":1742398140000,"open":71.896,"high":71.916,"low":71.885,"close":71.896,"volume":0.40799999237060547},{"timestamp":1742398200000,"open":71.906,"high":71.956,"low":71.896,"close":71.916,"volume":0.8640000224113464},{"timestamp":1742398260000,"open":71.916,"high":71.976,"low":71.916,"close":71.956,"volume":0.47999998927116394},{"timestamp":1742398320000,"open":71.976,"high":72.026,"low":71.976,"close":72.006,"volume":0.47999998927116394},{"timestamp":1742398380000,"open":71.996,"high":72.026,"low":71.985,"close":72.006,"volume":0.6480000019073486},{"timestamp":1742398440000,"open":71.986,"high":71.996,"low":71.985,"close":71.986,"volume":0.335999995470047},{"timestamp":1742398500000,"open":71.986,"high":71.996,"low":71.936,"close":71.936,"volume":0.527999997138977},{"timestamp":1742398560000,"open":71.946,"high":71.956,"low":71.935,"close":71.935,"volume":0.23999999463558197},{"timestamp":1742398620000,"open":71.926,"high":71.926,"low":71.876,"close":71.876,"volume":0.8159999847412109},{"timestamp":1742398680000,"open":71.876,"high":71.946,"low":71.875,"close":71.936,"volume":1.6319999694824219},{"timestamp":1742398740000,"open":71.926,"high":71.956,"low":71.926,"close":71.946,"volume":0.8399999737739563},{"timestamp":1742398800000,"open":71.946,"high":71.956,"low":71.906,"close":71.906,"volume":0.8399999737739563},{"timestamp":1742398860000,"open":71.906,"high":71.926,"low":71.886,"close":71.926,"volume":1.0800000429153442},{"timestamp":1742398920000,"open":71.916,"high":71.976,"low":71.876,"close":71.956,"volume":1.7280000448226929},{"timestamp":1742398980000,"open":71.946,"high":71.966,"low":71.925,"close":71.946,"volume":1.1759999990463257},{"timestamp":1742399040000,"open":71.945,"high":71.966,"low":71.916,"close":71.956,"volume":0.671999990940094},{"timestamp":1742399100000,"open":71.976,"high":71.976,"low":71.935,"close":71.966,"volume":1.055999994277954},{"timestamp":1742399160000,"open":71.976,"high":71.976,"low":71.925,"close":71.956,"volume":1.343999981880188},{"timestamp":1742399220000,"open":71.956,"high":72.016,"low":71.956,"close":71.976,"volume":1.4160000085830688},{"timestamp":1742399280000,"open":71.976,"high":71.976,"low":71.915,"close":71.936,"volume":1.7519999742507935},{"timestamp":1742399340000,"open":71.936,"high":71.986,"low":71.936,"close":71.975,"volume":1.0800000429153442},{"timestamp":1742399400000,"open":71.976,"high":72.056,"low":71.976,"close":72.055,"volume":2.2799999713897705},{"timestamp":1742399460000,"open":72.056,"high":72.195,"low":72.046,"close":72.186,"volume":1.7760000228881836},{"timestamp":1742399520000,"open":72.185,"high":72.336,"low":72.185,"close":72.276,"volume":1.7519999742507935},{"timestamp":1742399580000,"open":72.275,"high":72.435,"low":72.256,"close":72.396,"volume":1.7519999742507935},{"timestamp":1742399640000,"open":72.396,"high":72.396,"low":72.286,"close":72.305,"volume":2.184000015258789},{"timestamp":1742399700000,"open":72.316,"high":72.356,"low":72.296,"close":72.346,"volume":0.8880000114440918},{"timestamp":1742399760000,"open":72.356,"high":72.386,"low":72.315,"close":72.376,"volume":1.343999981880188},{"timestamp":1742399820000,"open":72.376,"high":72.376,"low":72.265,"close":72.306,"volume":1.1039999723434448},{"timestamp":1742399880000,"open":72.306,"high":72.366,"low":72.295,"close":72.315,"volume":0.6480000019073486},{"timestamp":1742399940000,"open":72.316,"high":72.326,"low":72.245,"close":72.296,"volume":0.9599999785423279},{"timestamp":1742400000000,"open":72.266,"high":72.346,"low":72.256,"close":72.276,"volume":1.559999942779541},{"timestamp":1742400060000,"open":72.266,"high":72.326,"low":72.266,"close":72.326,"volume":1.0080000162124634},{"timestamp":1742400120000,"open":72.286,"high":72.346,"low":72.286,"close":72.336,"volume":0.527999997138977},{"timestamp":1742400180000,"open":72.346,"high":72.376,"low":72.345,"close":72.355,"volume":0.7680000066757202},{"timestamp":1742400240000,"open":72.356,"high":72.356,"low":72.306,"close":72.336,"volume":0.5040000081062317},{"timestamp":1742400300000,"open":72.346,"high":72.396,"low":72.316,"close":72.396,"volume":1.2480000257492065},{"timestamp":1742400360000,"open":72.396,"high":72.416,"low":72.376,"close":72.396,"volume":1.2000000476837158},{"timestamp":1742400420000,"open":72.396,"high":72.516,"low":72.396,"close":72.516,"volume":1.3200000524520874},{"timestamp":1742400480000,"open":72.526,"high":72.575,"low":72.525,"close":72.575,"volume":0.7200000286102295},{"timestamp":1742400540000,"open":72.576,"high":72.606,"low":72.556,"close":72.566,"volume":1.3200000524520874},{"timestamp":1742400600000,"open":72.566,"high":72.586,"low":72.476,"close":72.476,"volume":1.6080000400543213},{"timestamp":1742400660000,"open":72.466,"high":72.506,"low":72.466,"close":72.496,"volume":0.8399999737739563},{"timestamp":1742400720000,"open":72.476,"high":72.526,"low":72.456,"close":72.476,"volume":1.5360000133514404},{"timestamp":1742400780000,"open":72.486,"high":72.486,"low":72.456,"close":72.456,"volume":1.055999994277954},{"timestamp":1742400840000,"open":72.456,"high":72.496,"low":72.426,"close":72.496,"volume":1.4880000352859497},{"timestamp":1742400900000,"open":72.506,"high":72.506,"low":72.475,"close":72.496,"volume":1.440000057220459},{"timestamp":1742400960000,"open":72.496,"high":72.546,"low":72.486,"close":72.506,"volume":1.5360000133514404},{"timestamp":1742401020000,"open":72.506,"high":72.526,"low":72.486,"close":72.516,"volume":0.8880000114440918},{"timestamp":1742401080000,"open":72.516,"high":72.536,"low":72.476,"close":72.535,"volume":1.055999994277954},{"timestamp":1742401140000,"open":72.526,"high":72.596,"low":72.505,"close":72.596,"volume":1.4160000085830688},{"timestamp":1742401200000,"open":72.576,"high":72.576,"low":72.525,"close":72.526,"volume":1.656000018119812},{"timestamp":1742401260000,"open":72.515,"high":72.566,"low":72.506,"close":72.546,"volume":0.8640000224113464},{"timestamp":1742401320000,"open":72.546,"high":72.626,"low":72.546,"close":72.616,"volume":1.6799999475479126},{"timestamp":1742401380000,"open":72.605,"high":72.646,"low":72.605,"close":72.636,"volume":0.36000001430511475},{"timestamp":1742401440000,"open":72.626,"high":72.626,"low":72.545,"close":72.546,"volume":1.1519999504089355},{"timestamp":1742401500000,"open":72.546,"high":72.586,"low":72.506,"close":72.506,"volume":1.2239999771118164},{"timestamp":1742401560000,"open":72.516,"high":72.536,"low":72.496,"close":72.516,"volume":1.0080000162124634},{"timestamp":1742401620000,"open":72.516,"high":72.556,"low":72.506,"close":72.506,"volume":1.2239999771118164},{"timestamp":1742401680000,"open":72.516,"high":72.536,"low":72.506,"close":72.536,"volume":0.3840000033378601},{"timestamp":1742401740000,"open":72.506,"high":72.576,"low":72.506,"close":72.566,"volume":1.2719999551773071},{"timestamp":1742401800000,"open":72.546,"high":72.576,"low":72.545,"close":72.546,"volume":1.8480000495910645},{"timestamp":1742401860000,"open":72.546,"high":72.546,"low":72.506,"close":72.536,"volume":1.6080000400543213},{"timestamp":1742401920000,"open":72.536,"high":72.556,"low":72.526,"close":72.536,"volume":0.8880000114440918},{"timestamp":1742401980000,"open":72.536,"high":72.546,"low":72.506,"close":72.525,"volume":1.0080000162124634},{"timestamp":1742402040000,"open":72.536,"high":72.576,"low":72.495,"close":72.565,"volume":1.6799999475479126},{"timestamp":1742402100000,"open":72.566,"high":72.616,"low":72.556,"close":72.595,"volume":1.656000018119812},{"timestamp":1742402160000,"open":72.596,"high":72.626,"low":72.576,"close":72.606,"volume":1.1519999504089355},{"timestamp":1742402220000,"open":72.596,"high":72.616,"low":72.576,"close":72.616,"volume":0.8880000114440918},{"timestamp":1742402280000,"open":72.626,"high":72.636,"low":72.606,"close":72.606,"volume":0.6959999799728394},{"timestamp":1742402340000,"open":72.606,"high":72.636,"low":72.596,"close":72.606,"volume":0.5759999752044678},{"timestamp":1742402400000,"open":72.606,"high":72.606,"low":72.566,"close":72.596,"volume":1.0080000162124634},{"timestamp":1742402460000,"open":72.606,"high":72.626,"low":72.586,"close":72.606,"volume":1.055999994277954},{"timestamp":1742402520000,"open":72.606,"high":72.636,"low":72.596,"close":72.636,"volume":0.6000000238418579},{"timestamp":1742402580000,"open":72.616,"high":72.636,"low":72.566,"close":72.586,"volume":0.8159999847412109},{"timestamp":1742402640000,"open":72.576,"high":72.666,"low":72.576,"close":72.656,"volume":0.8159999847412109},{"timestamp":1742402700000,"open":72.666,"high":72.686,"low":72.636,"close":72.636,"volume":0.7440000176429749},{"timestamp":1742402760000,"open":72.625,"high":72.666,"low":72.616,"close":72.656,"volume":0.671999990940094},{"timestamp":1742402820000,"open":72.646,"high":72.686,"low":72.646,"close":72.676,"volume":0.31200000643730164},{"timestamp":1742402880000,"open":72.666,"high":72.685,"low":72.656,"close":72.676,"volume":0.47999998927116394},{"timestamp":1742402940000,"open":72.676,"high":72.676,"low":72.666,"close":72.666,"volume":0.14399999380111694},{"timestamp":1742403000000,"open":72.666,"high":72.696,"low":72.666,"close":72.686,"volume":1.031999945640564},{"timestamp":1742403060000,"open":72.676,"high":72.686,"low":72.626,"close":72.656,"volume":1.055999994277954},{"timestamp":1742403120000,"open":72.646,"high":72.686,"low":72.646,"close":72.676,"volume":0.6959999799728394},{"timestamp":1742403180000,"open":72.676,"high":72.756,"low":72.666,"close":72.735,"volume":0.6240000128746033},{"timestamp":1742403240000,"open":72.736,"high":72.746,"low":72.686,"close":72.696,"volume":0.8399999737739563},{"timestamp":1742403300000,"open":72.686,"high":72.696,"low":72.656,"close":72.676,"volume":1.2960000038146973},{"timestamp":1742403360000,"open":72.676,"high":72.686,"low":72.606,"close":72.665,"volume":0.9359999895095825},{"timestamp":1742403420000,"open":72.656,"high":72.656,"low":72.546,"close":72.556,"volume":1.3919999599456787},{"timestamp":1742403480000,"open":72.576,"high":72.576,"low":72.526,"close":72.556,"volume":1.1039999723434448},{"timestamp":1742403540000,"open":72.566,"high":72.566,"low":72.516,"close":72.546,"volume":1.2000000476837158},{"timestamp":1742403600000,"open":72.536,"high":72.556,"low":72.495,"close":72.546,"volume":1.9919999837875366},{"timestamp":1742403660000,"open":72.545,"high":72.546,"low":72.505,"close":72.506,"volume":1.2239999771118164},{"timestamp":1742403720000,"open":72.516,"high":72.526,"low":72.465,"close":72.476,"volume":1.2239999771118164},{"timestamp":1742403780000,"open":72.466,"high":72.496,"low":72.425,"close":72.446,"volume":1.4880000352859497},{"timestamp":1742403840000,"open":72.446,"high":72.466,"low":72.425,"close":72.436,"volume":0.8640000224113464},{"timestamp":1742403900000,"open":72.436,"high":72.466,"low":72.355,"close":72.356,"volume":1.3919999599456787},{"timestamp":1742403960000,"open":72.346,"high":72.436,"low":72.316,"close":72.426,"volume":1.656000018119812},{"timestamp":1742404020000,"open":72.426,"high":72.446,"low":72.395,"close":72.416,"volume":1.559999942779541},{"timestamp":1742404080000,"open":72.416,"high":72.416,"low":72.346,"close":72.366,"volume":1.7280000448226929},{"timestamp":1742404140000,"open":72.356,"high":72.366,"low":72.316,"close":72.326,"volume":1.5360000133514404},{"timestamp":1742404200000,"open":72.326,"high":72.336,"low":72.286,"close":72.326,"volume":1.6319999694824219},{"timestamp":1742404260000,"open":72.326,"high":72.346,"low":72.275,"close":72.306,"volume":2.063999891281128},{"timestamp":1742404320000,"open":72.296,"high":72.335,"low":72.276,"close":72.296,"volume":1.4639999866485596},{"timestamp":1742404380000,"open":72.305,"high":72.306,"low":72.246,"close":72.246,"volume":1.2000000476837158},{"timestamp":1742404440000,"open":72.236,"high":72.276,"low":72.186,"close":72.246,"volume":1.5360000133514404},{"timestamp":1742404500000,"open":72.256,"high":72.276,"low":72.246,"close":72.256,"volume":0.9120000004768372},{"timestamp":1742404560000,"open":72.256,"high":72.266,"low":72.166,"close":72.196,"volume":1.2239999771118164},{"timestamp":1742404620000,"open":72.206,"high":72.226,"low":72.166,"close":72.196,"volume":1.8480000495910645},{"timestamp":1742404680000,"open":72.196,"high":72.256,"low":72.196,"close":72.256,"volume":1.2239999771118164},{"timestamp":1742404740000,"open":72.245,"high":72.256,"low":72.216,"close":72.226,"volume":1.3680000305175781},{"timestamp":1742404800000,"open":72.216,"high":72.216,"low":72.186,"close":72.196,"volume":0.9599999785423279},{"timestamp":1742404860000,"open":72.166,"high":72.196,"low":72.126,"close":72.145,"volume":1.2960000038146973},{"timestamp":1742404920000,"open":72.135,"high":72.216,"low":72.135,"close":72.156,"volume":1.7039999961853027},{"timestamp":1742404980000,"open":72.156,"high":72.166,"low":72.136,"close":72.146,"volume":1.2239999771118164},{"timestamp":1742405040000,"open":72.146,"high":72.146,"low":72.096,"close":72.105,"volume":1.5119999647140503},{"timestamp":1742405100000,"open":72.096,"high":72.136,"low":72.096,"close":72.105,"volume":0.984000027179718},{"timestamp":1742405160000,"open":72.096,"high":72.166,"low":72.086,"close":72.166,"volume":1.440000057220459},{"timestamp":1742405220000,"open":72.156,"high":72.186,"low":72.145,"close":72.155,"volume":1.5360000133514404},{"timestamp":1742405280000,"open":72.166,"high":72.176,"low":72.145,"close":72.146,"volume":1.1519999504089355},{"timestamp":1742405340000,"open":72.165,"high":72.166,"low":72.105,"close":72.106,"volume":1.440000057220459},{"timestamp":1742405400000,"open":72.116,"high":72.116,"low":72.035,"close":72.066,"volume":1.8960000276565552},{"timestamp":1742405460000,"open":72.066,"high":72.066,"low":72.045,"close":72.066,"volume":1.5119999647140503},{"timestamp":1742405520000,"open":72.066,"high":72.066,"low":72.016,"close":72.056,"volume":2.0880000591278076},{"timestamp":1742405580000,"open":72.046,"high":72.116,"low":72.036,"close":72.096,"volume":1.2480000257492065},{"timestamp":1742405640000,"open":72.076,"high":72.156,"low":72.065,"close":72.136,"volume":2.063999891281128},{"timestamp":1742405700000,"open":72.146,"high":72.256,"low":72.135,"close":72.236,"volume":1.7280000448226929},{"timestamp":1742405760000,"open":72.246,"high":72.276,"low":72.205,"close":72.266,"volume":0.9359999895095825},{"timestamp":1742405820000,"open":72.276,"high":72.316,"low":72.245,"close":72.296,"volume":1.440000057220459},{"timestamp":1742405880000,"open":72.286,"high":72.326,"low":72.265,"close":72.276,"volume":1.559999942779541},{"timestamp":1742405940000,"open":72.266,"high":72.316,"low":72.266,"close":72.286,"volume":1.4160000085830688},{"timestamp":1742406000000,"open":72.296,"high":72.366,"low":72.265,"close":72.316,"volume":1.1759999990463257},{"timestamp":1742406060000,"open":72.316,"high":72.346,"low":72.276,"close":72.286,"volume":1.2719999551773071},{"timestamp":1742406120000,"open":72.286,"high":72.346,"low":72.286,"close":72.286,"volume":0.23999999463558197},{"timestamp":1742406180000,"open":72.296,"high":72.306,"low":72.265,"close":72.276,"volume":1.944000005722046},{"timestamp":1742406240000,"open":72.276,"high":72.296,"low":72.195,"close":72.226,"volume":1.968000054359436},{"timestamp":1742406300000,"open":72.226,"high":72.256,"low":72.196,"close":72.226,"volume":2.111999988555908},{"timestamp":1742406360000,"open":72.216,"high":72.226,"low":72.166,"close":72.186,"volume":2.0399999618530273},{"timestamp":1742406420000,"open":72.186,"high":72.206,"low":72.146,"close":72.196,"volume":2.4719998836517334},{"timestamp":1742406480000,"open":72.206,"high":72.216,"low":72.146,"close":72.156,"volume":2.759999990463257},{"timestamp":1742406540000,"open":72.145,"high":72.176,"low":72.125,"close":72.146,"volume":1.440000057220459},{"timestamp":1742406600000,"open":72.146,"high":72.206,"low":72.126,"close":72.176,"volume":2.6640000343322754},{"timestamp":1742406660000,"open":72.166,"high":72.266,"low":72.156,"close":72.266,"volume":2.063999891281128},{"timestamp":1742406720000,"open":72.266,"high":72.266,"low":72.195,"close":72.216,"volume":1.4880000352859497},{"timestamp":1742406780000,"open":72.206,"high":72.226,"low":72.186,"close":72.216,"volume":1.968000054359436},{"timestamp":1742406840000,"open":72.206,"high":72.296,"low":72.196,"close":72.286,"volume":1.2960000038146973},{"timestamp":1742406900000,"open":72.276,"high":72.306,"low":72.256,"close":72.306,"volume":1.4880000352859497},{"timestamp":1742406960000,"open":72.306,"high":72.316,"low":72.276,"close":72.296,"volume":0.7200000286102295},{"timestamp":1742407020000,"open":72.266,"high":72.306,"low":72.266,"close":72.286,"volume":1.3919999599456787},{"timestamp":1742407080000,"open":72.286,"high":72.306,"low":72.246,"close":72.266,"volume":1.128000020980835},{"timestamp":1742407140000,"open":72.255,"high":72.266,"low":72.216,"close":72.216,"volume":0.9120000004768372},{"timestamp":1742407200000,"open":72.216,"high":72.636,"low":72.036,"close":72.616,"volume":3.2639999389648438},{"timestamp":1742407260000,"open":72.626,"high":72.636,"low":72.435,"close":72.435,"volume":1.4160000085830688},{"timestamp":1742407320000,"open":72.436,"high":72.476,"low":72.416,"close":72.466,"volume":1.055999994277954},{"timestamp":1742407380000,"open":72.456,"high":72.596,"low":72.455,"close":72.466,"volume":1.3680000305175781},{"timestamp":1742407440000,"open":72.486,"high":72.496,"low":72.366,"close":72.436,"volume":0.5759999752044678},{"timestamp":1742407500000,"open":72.466,"high":72.466,"low":72.246,"close":72.275,"volume":1.2239999771118164},{"timestamp":1742407560000,"open":72.276,"high":72.316,"low":72.266,"close":72.296,"volume":0.8399999737739563},{"timestamp":1742407620000,"open":72.296,"high":72.376,"low":72.256,"close":72.376,"volume":0.8880000114440918},{"timestamp":1742407680000,"open":72.386,"high":72.416,"low":72.376,"close":72.386,"volume":0.4560000002384186},{"timestamp":1742407740000,"open":72.376,"high":72.476,"low":72.376,"close":72.445,"volume":1.5119999647140503},{"timestamp":1742407800000,"open":72.446,"high":72.556,"low":72.446,"close":72.556,"volume":1.3680000305175781},{"timestamp":1742407860000,"open":72.566,"high":72.636,"low":72.556,"close":72.576,"volume":0.984000027179718},{"timestamp":1742407920000,"open":72.606,"high":72.656,"low":72.575,"close":72.636,"volume":1.2480000257492065},{"timestamp":1742407980000,"open":72.666,"high":72.706,"low":72.616,"close":72.626,"volume":0.8399999737739563},{"timestamp":1742408040000,"open":72.606,"high":72.716,"low":72.606,"close":72.716,"volume":0.984000027179718},{"timestamp":1742408100000,"open":72.726,"high":72.846,"low":72.726,"close":72.816,"volume":1.8960000276565552},{"timestamp":1742408160000,"open":72.805,"high":72.906,"low":72.796,"close":72.856,"volume":1.6319999694824219},{"timestamp":1742408220000,"open":72.856,"high":72.856,"low":72.796,"close":72.836,"volume":2.1600000858306885},{"timestamp":1742408280000,"open":72.826,"high":72.886,"low":72.795,"close":72.816,"volume":1.7999999523162842},{"timestamp":1742408340000,"open":72.816,"high":72.876,"low":72.816,"close":72.846,"volume":1.440000057220459},{"timestamp":1742408400000,"open":72.826,"high":72.896,"low":72.795,"close":72.796,"volume":2.135999917984009},{"timestamp":1742408460000,"open":72.786,"high":72.816,"low":72.676,"close":72.676,"volume":0.6959999799728394},{"timestamp":1742408520000,"open":72.706,"high":72.786,"low":72.685,"close":72.785,"volume":1.440000057220459},{"timestamp":1742408580000,"open":72.776,"high":72.836,"low":72.736,"close":72.816,"volume":0.8159999847412109},{"timestamp":1742408640000,"open":72.826,"high":72.876,"low":72.826,"close":72.836,"volume":0.6240000128746033},{"timestamp":1742408700000,"open":72.836,"high":72.896,"low":72.816,"close":72.826,"volume":0.9599999785423279},{"timestamp":1742408760000,"open":72.825,"high":72.866,"low":72.786,"close":72.846,"volume":1.2239999771118164},{"timestamp":1742408820000,"open":72.836,"high":72.906,"low":72.816,"close":72.836,"volume":0.7680000066757202},{"timestamp":1742408880000,"open":72.835,"high":72.846,"low":72.706,"close":72.706,"volume":1.2960000038146973},{"timestamp":1742408940000,"open":72.706,"high":72.766,"low":72.696,"close":72.766,"volume":1.0080000162124634},{"timestamp":1742409000000,"open":72.776,"high":72.876,"low":72.766,"close":72.856,"volume":0.984000027179718},{"timestamp":1742409060000,"open":72.856,"high":73.016,"low":72.856,"close":73.006,"volume":0.9120000004768372},{"timestamp":1742409120000,"open":72.996,"high":73.116,"low":72.995,"close":73.096,"volume":1.128000020980835},{"timestamp":1742409180000,"open":73.106,"high":73.126,"low":72.926,"close":72.926,"volume":1.6319999694824219},{"timestamp":1742409240000,"open":72.926,"high":73.016,"low":72.876,"close":72.946,"volume":1.0800000429153442},{"timestamp":1742409300000,"open":72.946,"high":73.056,"low":72.945,"close":72.966,"volume":1.4880000352859497},{"timestamp":1742409360000,"open":72.966,"high":73.046,"low":72.965,"close":72.995,"volume":0.6240000128746033},{"timestamp":1742409420000,"open":72.996,"high":73.056,"low":72.985,"close":73.006,"volume":2.375999927520752},{"timestamp":1742409480000,"open":73.006,"high":73.046,"low":72.885,"close":72.906,"volume":1.7039999961853027},{"timestamp":1742409540000,"open":72.916,"high":72.936,"low":72.855,"close":72.876,"volume":1.944000005722046},{"timestamp":1742409600000,"open":72.866,"high":72.916,"low":72.746,"close":72.766,"volume":1.8480000495910645},{"timestamp":1742409660000,"open":72.756,"high":72.926,"low":72.756,"close":72.885,"volume":1.5839999914169312},{"timestamp":1742409720000,"open":72.895,"high":72.966,"low":72.815,"close":72.886,"volume":1.5839999914169312},{"timestamp":1742409780000,"open":72.896,"high":72.946,"low":72.875,"close":72.936,"volume":1.2000000476837158},{"timestamp":1742409840000,"open":72.946,"high":73.046,"low":72.896,"close":73.026,"volume":1.4880000352859497},{"timestamp":1742409900000,"open":73.006,"high":73.106,"low":73.005,"close":73.016,"volume":1.7760000228881836},{"timestamp":1742409960000,"open":73.015,"high":73.016,"low":72.906,"close":72.956,"volume":1.128000020980835},{"timestamp":1742410020000,"open":72.946,"high":72.996,"low":72.905,"close":72.986,"volume":1.6319999694824219},{"timestamp":1742410080000,"open":72.976,"high":73.056,"low":72.976,"close":73.015,"volume":0.984000027179718},{"timestamp":1742410140000,"open":73.026,"high":73.076,"low":72.986,"close":72.986,"volume":1.343999981880188},{"timestamp":1742410200000,"open":72.996,"high":73.036,"low":72.986,"close":72.986,"volume":1.5839999914169312},{"timestamp":1742410260000,"open":72.996,"high":73.026,"low":72.915,"close":72.986,"volume":1.055999994277954},{"timestamp":1742410320000,"open":73.006,"high":73.186,"low":73.006,"close":73.186,"volume":1.656000018119812},{"timestamp":1742410380000,"open":73.186,"high":73.286,"low":73.176,"close":73.266,"volume":2.135999917984009},{"timestamp":1742410440000,"open":73.266,"high":73.306,"low":73.145,"close":73.186,"volume":1.2480000257492065},{"timestamp":1742410500000,"open":73.206,"high":73.296,"low":73.176,"close":73.275,"volume":1.6319999694824219},{"timestamp":1742410560000,"open":73.286,"high":73.346,"low":73.246,"close":73.306,"volume":1.5360000133514404},{"timestamp":1742410620000,"open":73.316,"high":73.406,"low":73.306,"close":73.336,"volume":1.9199999570846558},{"timestamp":1742410680000,"open":73.326,"high":73.366,"low":73.216,"close":73.246,"volume":3.1679999828338623},{"timestamp":1742410740000,"open":73.236,"high":73.366,"low":73.226,"close":73.366,"volume":2.2799999713897705},{"timestamp":1742410800000,"open":73.336,"high":73.506,"low":73.336,"close":73.496,"volume":3.359999895095825},{"timestamp":1742410860000,"open":73.496,"high":73.516,"low":73.406,"close":73.456,"volume":3.359999895095825},{"timestamp":1742410920000,"open":73.456,"high":73.476,"low":73.416,"close":73.446,"volume":2.063999891281128},{"timestamp":1742410980000,"open":73.456,"high":73.486,"low":73.415,"close":73.456,"volume":2.9519999027252197},{"timestamp":1742411040000,"open":73.456,"high":73.566,"low":73.435,"close":73.526,"volume":2.8320000171661377},{"timestamp":1742411100000,"open":73.526,"high":73.596,"low":73.476,"close":73.536,"volume":3.815999984741211},{"timestamp":1742411160000,"open":73.526,"high":73.595,"low":73.525,"close":73.586,"volume":2.927999973297119},{"timestamp":1742411220000,"open":73.586,"high":73.656,"low":73.576,"close":73.636,"volume":3.240000009536743},{"timestamp":1742411280000,"open":73.626,"high":73.766,"low":73.625,"close":73.726,"volume":3.359999895095825},{"timestamp":1742411340000,"open":73.736,"high":73.746,"low":73.675,"close":73.716,"volume":3.6480000019073486},{"timestamp":1742411400000,"open":73.706,"high":73.776,"low":73.686,"close":73.696,"volume":4.368000030517578},{"timestamp":1742411460000,"open":73.696,"high":73.706,"low":73.575,"close":73.576,"volume":5.831999778747559},{"timestamp":1742411520000,"open":73.586,"high":73.626,"low":73.465,"close":73.536,"volume":5.25600004196167},{"timestamp":1742411580000,"open":73.546,"high":73.546,"low":73.446,"close":73.466,"volume":2.8320000171661377},{"timestamp":1742411640000,"open":73.476,"high":73.596,"low":73.416,"close":73.565,"volume":4.800000190734863},{"timestamp":1742411700000,"open":73.575,"high":73.636,"low":73.526,"close":73.596,"volume":3.191999912261963},{"timestamp":1742411760000,"open":73.596,"high":73.636,"low":73.506,"close":73.546,"volume":3.9839999675750732},{"timestamp":1742411820000,"open":73.536,"high":73.546,"low":73.405,"close":73.456,"volume":4.104000091552734},{"timestamp":1742411880000,"open":73.426,"high":73.486,"low":73.316,"close":73.326,"volume":4.248000144958496},{"timestamp":1742411940000,"open":73.316,"high":73.376,"low":73.306,"close":73.316,"volume":3.503999948501587},{"timestamp":1742412000000,"open":73.316,"high":73.336,"low":73.225,"close":73.256,"volume":3.9119999408721924},{"timestamp":1742412060000,"open":73.266,"high":73.276,"low":73.135,"close":73.196,"volume":4.007999897003174},{"timestamp":1742412120000,"open":73.186,"high":73.206,"low":73.106,"close":73.146,"volume":3.119999885559082},{"timestamp":1742412180000,"open":73.156,"high":73.156,"low":73.025,"close":73.106,"volume":3.0959999561309814},{"timestamp":1742412240000,"open":73.095,"high":73.166,"low":73.056,"close":73.135,"volume":3.7920000553131104},{"timestamp":1742412300000,"open":73.136,"high":73.156,"low":73.036,"close":73.076,"volume":2.615999937057495},{"timestamp":1742412360000,"open":73.086,"high":73.086,"low":72.986,"close":72.986,"volume":3.5280001163482666},{"timestamp":1742412420000,"open":72.996,"high":73.026,"low":72.905,"close":72.946,"volume":4.679999828338623},{"timestamp":1742412480000,"open":72.946,"high":73.046,"low":72.836,"close":72.856,"volume":4.248000144958496},{"timestamp":1742412540000,"open":72.836,"high":72.906,"low":72.805,"close":72.886,"volume":3.864000082015991},{"timestamp":1742412600000,"open":72.876,"high":73.006,"low":72.836,"close":72.976,"volume":4.1519999504089355},{"timestamp":1742412660000,"open":72.966,"high":73.046,"low":72.905,"close":72.956,"volume":4.176000118255615},{"timestamp":1742412720000,"open":72.956,"high":73.096,"low":72.916,"close":73.066,"volume":3.4560000896453857},{"timestamp":1742412780000,"open":73.066,"high":73.166,"low":73.066,"close":73.146,"volume":3.072000026702881},{"timestamp":1742412840000,"open":73.156,"high":73.176,"low":72.996,"close":73.046,"volume":3.7200000286102295},{"timestamp":1742412900000,"open":73.046,"high":73.066,"low":72.925,"close":72.936,"volume":5.159999847412109},{"timestamp":1742412960000,"open":72.946,"high":73.116,"low":72.936,"close":73.106,"volume":4.440000057220459},{"timestamp":1742413020000,"open":73.106,"high":73.206,"low":73.096,"close":73.196,"volume":3.624000072479248},{"timestamp":1742413080000,"open":73.196,"high":73.256,"low":73.155,"close":73.226,"volume":2.7839999198913574},{"timestamp":1742413140000,"open":73.226,"high":73.265,"low":73.166,"close":73.226,"volume":3.4560000896453857},{"timestamp":1742413200000,"open":73.246,"high":73.346,"low":73.216,"close":73.336,"volume":3.072000026702881},{"timestamp":1742413260000,"open":73.346,"high":73.426,"low":73.326,"close":73.376,"volume":2.7360000610351562},{"timestamp":1742413320000,"open":73.386,"high":73.396,"low":73.296,"close":73.336,"volume":2.5920000076293945},{"timestamp":1742413380000,"open":73.336,"high":73.406,"low":73.306,"close":73.366,"volume":3.696000099182129},{"timestamp":1742413440000,"open":73.376,"high":73.496,"low":73.376,"close":73.486,"volume":2.687999963760376},{"timestamp":1742413500000,"open":73.476,"high":73.496,"low":73.425,"close":73.456,"volume":2.9040000438690186},{"timestamp":1742413560000,"open":73.456,"high":73.476,"low":73.356,"close":73.396,"volume":3.5999999046325684},{"timestamp":1742413620000,"open":73.386,"high":73.446,"low":73.375,"close":73.416,"volume":2.447999954223633},{"timestamp":1742413680000,"open":73.405,"high":73.406,"low":73.276,"close":73.336,"volume":3.1679999828338623},{"timestamp":1742413740000,"open":73.346,"high":73.346,"low":73.275,"close":73.336,"volume":2.1600000858306885},{"timestamp":1742413800000,"open":73.326,"high":73.326,"low":73.166,"close":73.245,"volume":5.064000129699707},{"timestamp":1742413860000,"open":73.255,"high":73.306,"low":73.186,"close":73.246,"volume":4.0320000648498535},{"timestamp":1742413920000,"open":73.236,"high":73.266,"low":73.145,"close":73.196,"volume":4.320000171661377},{"timestamp":1742413980000,"open":73.196,"high":73.246,"low":73.146,"close":73.236,"volume":2.687999963760376},{"timestamp":1742414040000,"open":73.236,"high":73.306,"low":73.186,"close":73.186,"volume":3.8399999141693115},{"timestamp":1742414100000,"open":73.166,"high":73.176,"low":72.996,"close":73.026,"volume":2.927999973297119},{"timestamp":1742414160000,"open":73.026,"high":73.026,"low":72.946,"close":72.965,"volume":3.312000036239624},{"timestamp":1742414220000,"open":72.956,"high":72.976,"low":72.886,"close":72.906,"volume":2.9760000705718994},{"timestamp":1742414280000,"open":72.906,"high":72.956,"low":72.865,"close":72.866,"volume":1.8480000495910645},{"timestamp":1742414340000,"open":72.856,"high":73.046,"low":72.846,"close":73.006,"volume":4.296000003814697}]