[{"timestamp":1742391000000,"open":72.067,"high":72.137,"low":72.067,"close":72.116,"volume":8.15999984741211},{"timestamp":1742391060000,"open":72.106,"high":72.106,"low":72.066,"close":72.066,"volume":5.489999771118164},{"timestamp":1742391120000,"open":72.067,"high":72.116,"low":72.057,"close":72.076,"volume":6.480000019073486},{"timestamp":1742391180000,"open":72.077,"high":72.087,"low":72.036,"close":72.047,"volume":5.670000076293945},{"timestamp":1742391240000,"open":72.047,"high":72.067,"low":71.986,"close":71.997,"volume":6.239999771118164},{"timestamp":1742391300000,"open":71.997,"high":72.037,"low":71.976,"close":71.996,"volume":9.420000076293945},{"timestamp":1742391360000,"open":71.986,"high":71.987,"low":71.896,"close":71.946,"volume":5.400000095367432},{"timestamp":1742391420000,"open":71.946,"high":71.997,"low":71.946,"close":71.957,"volume":5.670000076293945},{"timestamp":1742391480000,"open":71.966,"high":72.007,"low":71.956,"close":72.006,"volume":4.079999923706055},{"timestamp":1742391540000,"open":72.007,"high":72.057,"low":71.996,"close":72.036,"volume":6.809999942779541},{"timestamp":1742391600000,"open":72.037,"high":72.066,"low":72.007,"close":72.007,"volume":5.28000020980835},{"timestamp":1742391660000,"open":72.006,"high":72.017,"low":71.976,"close":71.976,"volume":5.789999961853027},{"timestamp":1742391720000,"open":71.976,"high":72.037,"low":71.976,"close":71.997,"volume":5.130000114440918},{"timestamp":1742391780000,"open":71.997,"high":72.007,"low":71.956,"close":71.966,"volume":3.809999942779541},{"timestamp":1742391840000,"open":71.967,"high":71.977,"low":71.956,"close":71.956,"volume":3.569999933242798},{"timestamp":1742391900000,"open":71.957,"high":71.987,"low":71.937,"close":71.956,"volume":3.7200000286102295},{"timestamp":1742391960000,"open":71.957,"high":72.017,"low":71.947,"close":71.967,"volume":5.340000152587891},{"timestamp":1742392020000,"open":71.967,"high":71.987,"low":71.946,"close":71.976,"volume":7.260000228881836},{"timestamp":1742392080000,"open":71.967,"high":71.997,"low":71.957,"close":71.977,"volume":6.510000228881836},{"timestamp":1742392140000,"open":71.976,"high":71.996,"low":71.966,"close":71.977,"volume":5.880000114440918},{"timestamp":1742392200000,"open":71.977,"high":71.987,"low":71.936,"close":71.947,"volume":7.920000076293945},{"timestamp":1742392260000,"open":71.947,"high":71.997,"low":71.926,"close":71.987,"volume":4.860000133514404},{"timestamp":1742392320000,"open":71.986,"high":72.027,"low":71.976,"close":71.997,"volume":5.070000171661377},{"timestamp":1742392380000,"open":72.007,"high":72.067,"low":72.006,"close":72.056,"volume":4.769999980926514},{"timestamp":1742392440000,"open":72.057,"high":72.117,"low":72.046,"close":72.066,"volume":5.070000171661377},{"timestamp":1742392500000,"open":72.077,"high":72.077,"low":72.026,"close":72.066,"volume":4.949999809265137},{"timestamp":1742392560000,"open":72.066,"high":72.107,"low":72.066,"close":72.087,"volume":3.390000104904175},{"timestamp":1742392620000,"open":72.087,"high":72.187,"low":72.086,"close":72.176,"volume":6},{"timestamp":1742392680000,"open":72.176,"high":72.177,"low":72.097,"close":72.157,"volume":8.9399995803833},{"timestamp":1742392740000,"open":72.156,"high":72.156,"low":72.126,"close":72.126,"volume":3.5999999046325684},{"timestamp":1742392800000,"open":72.117,"high":72.137,"low":72.036,"close":72.077,"volume":9.329999923706055},{"timestamp":1742392860000,"open":72.067,"high":72.087,"low":72.037,"close":72.067,"volume":5.400000095367432},{"timestamp":1742392920000,"open":72.066,"high":72.097,"low":72.056,"close":72.076,"volume":4.170000076293945},{"timestamp":1742392980000,"open":72.086,"high":72.117,"low":72.076,"close":72.106,"volume":5.010000228881836},{"timestamp":1742393040000,"open":72.107,"high":72.147,"low":72.086,"close":72.106,"volume":4.679999828338623},{"timestamp":1742393100000,"open":72.107,"high":72.116,"low":72.096,"close":72.097,"volume":3.7200000286102295},{"timestamp":1742393160000,"open":72.097,"high":72.117,"low":72.086,"close":72.097,"volume":6.360000133514404},{"timestamp":1742393220000,"open":72.106,"high":72.147,"low":72.106,"close":72.116,"volume":5.96999979019165},{"timestamp":1742393280000,"open":72.116,"high":72.146,"low":72.106,"close":72.126,"volume":5.730000019073486},{"timestamp":1742393340000,"open":72.117,"high":72.127,"low":72.096,"close":72.127,"volume":4.800000190734863},{"timestamp":1742393400000,"open":72.116,"high":72.126,"low":72.086,"close":72.106,"volume":4.860000133514404},{"timestamp":1742393460000,"open":72.096,"high":72.147,"low":72.096,"close":72.136,"volume":5.400000095367432},{"timestamp":1742393520000,"open":72.137,"high":72.147,"low":72.106,"close":72.106,"volume":6.659999847412109},{"timestamp":1742393580000,"open":72.117,"high":72.136,"low":72.106,"close":72.106,"volume":5.460000038146973},{"timestamp":1742393640000,"open":72.107,"high":72.157,"low":72.106,"close":72.157,"volume":5.369999885559082},{"timestamp":1742393700000,"open":72.156,"high":72.157,"low":72.116,"close":72.136,"volume":3.5999999046325684},{"timestamp":1742393760000,"open":72.146,"high":72.156,"low":72.116,"close":72.156,"volume":3.359999895095825},{"timestamp":1742393820000,"open":72.156,"high":72.166,"low":72.126,"close":72.137,"volume":4.769999980926514},{"timestamp":1742393880000,"open":72.147,"high":72.157,"low":72.136,"close":72.147,"volume":5.28000020980835},{"timestamp":1742393940000,"open":72.157,"high":72.207,"low":72.146,"close":72.166,"volume":6.210000038146973},{"timestamp":1742394000000,"open":72.176,"high":72.197,"low":72.166,"close":72.166,"volume":5.039999961853027},{"timestamp":1742394060000,"open":72.167,"high":72.196,"low":72.156,"close":72.186,"volume":4.46999979019165},{"timestamp":1742394120000,"open":72.197,"high":72.226,"low":72.187,"close":72.216,"volume":4.860000133514404},{"timestamp":1742394180000,"open":72.216,"high":72.217,"low":72.186,"close":72.206,"volume":4.53000020980835},{"timestamp":1742394240000,"open":72.207,"high":72.227,"low":72.186,"close":72.207,"volume":2.609999895095825},{"timestamp":1742394300000,"open":72.206,"high":72.206,"low":72.186,"close":72.186,"volume":2.25},{"timestamp":1742394360000,"open":72.187,"high":72.217,"low":72.186,"close":72.197,"volume":2.5799999237060547},{"timestamp":1742394420000,"open":72.196,"high":72.196,"low":72.116,"close":72.127,"volume":3.3299999237060547},{"timestamp":1742394480000,"open":72.137,"high":72.147,"low":72.127,"close":72.147,"volume":3.359999895095825},{"timestamp":1742394540000,"open":72.137,"high":72.167,"low":72.017,"close":72.017,"volume":3.299999952316284},{"timestamp":1742394600000,"open":72.016,"high":72.337,"low":72.016,"close":72.297,"volume":22.170000076293945},{"timestamp":1742394660000,"open":72.296,"high":72.407,"low":72.276,"close":72.407,"volume":12.119999885559082},{"timestamp":1742394720000,"open":72.396,"high":72.407,"low":72.336,"close":72.347,"volume":11.130000114440918},{"timestamp":1742394780000,"open":72.347,"high":72.377,"low":72.316,"close":72.366,"volume":7.860000133514404},{"timestamp":1742394840000,"open":72.366,"high":72.427,"low":72.366,"close":72.387,"volume":10.649999618530273},{"timestamp":1742394900000,"open":72.396,"high":72.446,"low":72.366,"close":72.387,"volume":11.760000228881836},{"timestamp":1742394960000,"open":72.397,"high":72.397,"low":72.346,"close":72.356,"volume":8.880000114440918},{"timestamp":1742395020000,"open":72.356,"high":72.437,"low":72.346,"close":72.437,"volume":8.069999694824219},{"timestamp":1742395080000,"open":72.426,"high":72.457,"low":72.396,"close":72.396,"volume":5.070000171661377},{"timestamp":1742395140000,"open":72.397,"high":72.417,"low":72.376,"close":72.406,"volume":9},{"timestamp":1742395200000,"open":72.416,"high":72.417,"low":72.336,"close":72.367,"volume":9.899999618530273},{"timestamp":1742395260000,"open":72.366,"high":72.406,"low":72.366,"close":72.376,"volume":7.980000019073486},{"timestamp":1742395320000,"open":72.387,"high":72.387,"low":72.326,"close":72.337,"volume":7.139999866485596},{"timestamp":1742395380000,"open":72.356,"high":72.357,"low":72.297,"close":72.297,"volume":7.440000057220459},{"timestamp":1742395440000,"open":72.286,"high":72.307,"low":72.166,"close":72.237,"volume":10.260000228881836},{"timestamp":1742395500000,"open":72.237,"high":72.237,"low":72.147,"close":72.147,"volume":6.659999847412109},{"timestamp":1742395560000,"open":72.146,"high":72.187,"low":72.096,"close":72.186,"volume":9.119999885559082},{"timestamp":1742395620000,"open":72.187,"high":72.207,"low":72.116,"close":72.157,"volume":6.929999828338623},{"timestamp":1742395680000,"open":72.156,"high":72.207,"low":72.146,"close":72.186,"volume":5.909999847412109},{"timestamp":1742395740000,"open":72.186,"high":72.216,"low":72.166,"close":72.167,"volume":4.289999961853027},{"timestamp":1742395800000,"open":72.166,"high":72.257,"low":72.166,"close":72.227,"volume":7.139999866485596},{"timestamp":1742395860000,"open":72.226,"high":72.287,"low":72.206,"close":72.227,"volume":7.380000114440918},{"timestamp":1742395920000,"open":72.217,"high":72.257,"low":72.196,"close":72.256,"volume":4.260000228881836},{"timestamp":1742395980000,"open":72.246,"high":72.307,"low":72.246,"close":72.286,"volume":7.289999961853027},{"timestamp":1742396040000,"open":72.297,"high":72.317,"low":72.276,"close":72.286,"volume":7.590000152587891},{"timestamp":1742396100000,"open":72.287,"high":72.287,"low":72.256,"close":72.256,"volume":4.650000095367432},{"timestamp":1742396160000,"open":72.267,"high":72.287,"low":72.256,"close":72.277,"volume":4.739999771118164},{"timestamp":1742396220000,"open":72.287,"high":72.287,"low":72.276,"close":72.276,"volume":5.159999847412109},{"timestamp":1742396280000,"open":72.276,"high":72.327,"low":72.266,"close":72.327,"volume":3.809999942779541},{"timestamp":1742396340000,"open":72.327,"high":72.347,"low":72.306,"close":72.326,"volume":6.449999809265137},{"timestamp":1742396400000,"open":72.326,"high":72.406,"low":72.316,"close":72.396,"volume":6.630000114440918},{"timestamp":1742396460000,"open":72.397,"high":72.467,"low":72.386,"close":72.417,"volume":9.899999618530273},{"timestamp":1742396520000,"open":72.416,"high":72.447,"low":72.396,"close":72.436,"volume":7.380000114440918},{"timestamp":1742396580000,"open":72.447,"high":72.467,"low":72.426,"close":72.447,"volume":8.100000381469727},{"timestamp":1742396640000,"open":72.446,"high":72.456,"low":72.417,"close":72.456,"volume":7.5},{"timestamp":1742396700000,"open":72.467,"high":72.537,"low":72.456,"close":72.527,"volume":9.0600004196167},{"timestamp":1742396760000,"open":72.536,"high":72.567,"low":72.506,"close":72.557,"volume":8.039999961853027},{"timestamp":1742396820000,"open":72.567,"high":72.567,"low":72.536,"close":72.536,"volume":3.450000047683716},{"timestamp":1742396880000,"open":72.547,"high":72.606,"low":72.546,"close":72.597,"volume":3.690000057220459},{"timestamp":1742396940000,"open":72.596,"high":72.627,"low":72.586,"close":72.616,"volume":6.570000171661377},{"timestamp":1742397000000,"open":72.597,"high":72.627,"low":72.576,"close":72.607,"volume":7.800000190734863},{"timestamp":1742397060000,"open":72.596,"high":72.637,"low":72.596,"close":72.617,"volume":5.760000228881836},{"timestamp":1742397120000,"open":72.617,"high":72.627,"low":72.606,"close":72.617,"volume":3.8399999141693115},{"timestamp":1742397180000,"open":72.616,"high":72.647,"low":72.616,"close":72.636,"volume":3.7200000286102295},{"timestamp":1742397240000,"open":72.646,"high":72.687,"low":72.626,"close":72.667,"volume":5.25},{"timestamp":1742397300000,"open":72.666,"high":72.677,"low":72.646,"close":72.657,"volume":4.650000095367432},{"timestamp":1742397360000,"open":72.657,"high":72.677,"low":72.646,"close":72.657,"volume":11.130000114440918},{"timestamp":1742397420000,"open":72.657,"high":72.667,"low":72.606,"close":72.627,"volume":4.019999980926514},{"timestamp":1742397480000,"open":72.636,"high":72.667,"low":72.636,"close":72.637,"volume":1.559999942779541},{"timestamp":1742397540000,"open":72.637,"high":72.647,"low":72.626,"close":72.647,"volume":4.050000190734863},{"timestamp":1742397600000,"open":72.656,"high":72.686,"low":72.646,"close":72.666,"volume":4.650000095367432},{"timestamp":1742397660000,"open":72.656,"high":72.667,"low":72.626,"close":72.626,"volume":3.240000009536743},{"timestamp":1742397720000,"open":72.627,"high":72.657,"low":72.607,"close":72.607,"volume":4.559999942779541},{"timestamp":1742397780000,"open":72.606,"high":72.637,"low":72.606,"close":72.637,"volume":5.730000019073486},{"timestamp":1742397840000,"open":72.647,"high":72.647,"low":72.606,"close":72.637,"volume":2.25},{"timestamp":1742397900000,"open":72.626,"high":72.657,"low":72.626,"close":72.657,"volume":2.7300000190734863},{"timestamp":1742397960000,"open":72.656,"high":72.677,"low":72.636,"close":72.677,"volume":4.920000076293945},{"timestamp":1742398020000,"open":72.677,"high":72.747,"low":72.677,"close":72.727,"volume":6.71999979019165},{"timestamp":1742398080000,"open":72.727,"high":72.747,"low":72.697,"close":72.697,"volume":6.329999923706055},{"timestamp":1742398140000,"open":72.706,"high":72.727,"low":72.696,"close":72.707,"volume":4.559999942779541},{"timestamp":1742398200000,"open":72.716,"high":72.716,"low":72.666,"close":72.666,"volume":7.440000057220459},{"timestamp":1742398260000,"open":72.666,"high":72.667,"low":72.607,"close":72.646,"volume":4.889999866485596},{"timestamp":1742398320000,"open":72.656,"high":72.686,"low":72.646,"close":72.646,"volume":4.980000019073486},{"timestamp":1742398380000,"open":72.636,"high":72.667,"low":72.626,"close":72.666,"volume":4.679999828338623},{"timestamp":1742398440000,"open":72.686,"high":72.707,"low":72.656,"close":72.676,"volume":5.96999979019165},{"timestamp":1742398500000,"open":72.677,"high":72.687,"low":72.616,"close":72.617,"volume":5.940000057220459},{"timestamp":1742398560000,"open":72.607,"high":72.627,"low":72.586,"close":72.597,"volume":4.889999866485596},{"timestamp":1742398620000,"open":72.597,"high":72.607,"low":72.557,"close":72.566,"volume":5.28000020980835},{"timestamp":1742398680000,"open":72.577,"high":72.587,"low":72.536,"close":72.556,"volume":5.610000133514404},{"timestamp":1742398740000,"open":72.546,"high":72.577,"low":72.536,"close":72.546,"volume":4.920000076293945},{"timestamp":1742398800000,"open":72.547,"high":72.597,"low":72.536,"close":72.577,"volume":6.570000171661377},{"timestamp":1742398860000,"open":72.566,"high":72.586,"low":72.546,"close":72.577,"volume":5.130000114440918},{"timestamp":1742398920000,"open":72.567,"high":72.597,"low":72.556,"close":72.567,"volume":3.119999885559082},{"timestamp":1742398980000,"open":72.556,"high":72.567,"low":72.536,"close":72.567,"volume":4.409999847412109},{"timestamp":1742399040000,"open":72.556,"high":72.576,"low":72.537,"close":72.567,"volume":4.679999828338623},{"timestamp":1742399100000,"open":72.566,"high":72.567,"low":72.497,"close":72.497,"volume":5.400000095367432},{"timestamp":1742399160000,"open":72.486,"high":72.487,"low":72.426,"close":72.436,"volume":8.010000228881836},{"timestamp":1742399220000,"open":72.447,"high":72.476,"low":72.417,"close":72.437,"volume":5.25},{"timestamp":1742399280000,"open":72.436,"high":72.447,"low":72.406,"close":72.406,"volume":6.480000019073486},{"timestamp":1742399340000,"open":72.417,"high":72.447,"low":72.376,"close":72.396,"volume":6.570000171661377},{"timestamp":1742399400000,"open":72.396,"high":72.457,"low":72.396,"close":72.426,"volume":7.289999961853027},{"timestamp":1742399460000,"open":72.406,"high":72.446,"low":72.406,"close":72.417,"volume":4.079999923706055},{"timestamp":1742399520000,"open":72.427,"high":72.427,"low":72.396,"close":72.417,"volume":1.440000057220459},{"timestamp":1742399580000,"open":72.417,"high":72.417,"low":72.376,"close":72.386,"volume":2.009999990463257},{"timestamp":1742399640000,"open":72.397,"high":72.407,"low":72.376,"close":72.386,"volume":3.119999885559082},{"timestamp":1742399700000,"open":72.386,"high":72.386,"low":72.356,"close":72.377,"volume":4.019999980926514},{"timestamp":1742399760000,"open":72.377,"high":72.407,"low":72.377,"close":72.407,"volume":2.1600000858306885},{"timestamp":1742399820000,"open":72.416,"high":72.427,"low":72.396,"close":72.407,"volume":4.739999771118164},{"timestamp":1742399880000,"open":72.396,"high":72.427,"low":72.396,"close":72.416,"volume":4.5},{"timestamp":1742399940000,"open":72.407,"high":72.437,"low":72.396,"close":72.437,"volume":4.139999866485596},{"timestamp":1742400000000,"open":72.436,"high":72.437,"low":72.377,"close":72.437,"volume":6.659999847412109},{"timestamp":1742400060000,"open":72.447,"high":72.516,"low":72.447,"close":72.506,"volume":8.369999885559082},{"timestamp":1742400120000,"open":72.487,"high":72.517,"low":72.486,"close":72.506,"volume":4.260000228881836},{"timestamp":1742400180000,"open":72.496,"high":72.516,"low":72.486,"close":72.496,"volume":7.170000076293945},{"timestamp":1742400240000,"open":72.506,"high":72.566,"low":72.496,"close":72.557,"volume":6.059999942779541},{"timestamp":1742400300000,"open":72.556,"high":72.587,"low":72.556,"close":72.576,"volume":5.28000020980835},{"timestamp":1742400360000,"open":72.577,"high":72.597,"low":72.576,"close":72.587,"volume":2.0399999618530273},{"timestamp":1742400420000,"open":72.576,"high":72.626,"low":72.507,"close":72.527,"volume":10.5600004196167},{"timestamp":1742400480000,"open":72.537,"high":72.547,"low":72.466,"close":72.506,"volume":13.020000457763672},{"timestamp":1742400540000,"open":72.486,"high":72.527,"low":72.486,"close":72.507,"volume":9.119999885559082},{"timestamp":1742400600000,"open":72.507,"high":72.527,"low":72.456,"close":72.466,"volume":7.920000076293945},{"timestamp":1742400660000,"open":72.466,"high":72.506,"low":72.446,"close":72.446,"volume":4.199999809265137},{"timestamp":1742400720000,"open":72.447,"high":72.457,"low":72.376,"close":72.376,"volume":5.28000020980835},{"timestamp":1742400780000,"open":72.386,"high":72.407,"low":72.376,"close":72.407,"volume":4.170000076293945},{"timestamp":1742400840000,"open":72.406,"high":72.407,"low":72.376,"close":72.396,"volume":4.619999885559082},{"timestamp":1742400900000,"open":72.396,"high":72.407,"low":72.377,"close":72.397,"volume":3.9600000381469727},{"timestamp":1742400960000,"open":72.387,"high":72.396,"low":72.336,"close":72.346,"volume":6.449999809265137},{"timestamp":1742401020000,"open":72.337,"high":72.337,"low":72.296,"close":72.327,"volume":5.849999904632568},{"timestamp":1742401080000,"open":72.336,"high":72.357,"low":72.326,"close":72.327,"volume":4.860000133514404},{"timestamp":1742401140000,"open":72.327,"high":72.367,"low":72.326,"close":72.326,"volume":5.25},{"timestamp":1742401200000,"open":72.337,"high":72.377,"low":72.306,"close":72.366,"volume":7.53000020980835},{"timestamp":1742401260000,"open":72.377,"high":72.406,"low":72.346,"close":72.397,"volume":4.769999980926514},{"timestamp":1742401320000,"open":72.396,"high":72.456,"low":72.386,"close":72.446,"volume":4.380000114440918},{"timestamp":1742401380000,"open":72.456,"high":72.457,"low":72.416,"close":72.427,"volume":5.039999961853027},{"timestamp":1742401440000,"open":72.426,"high":72.427,"low":72.377,"close":72.377,"volume":3.569999933242798},{"timestamp":1742401500000,"open":72.366,"high":72.366,"low":72.276,"close":72.296,"volume":5.820000171661377},{"timestamp":1742401560000,"open":72.307,"high":72.357,"low":72.286,"close":72.337,"volume":4.619999885559082},{"timestamp":1742401620000,"open":72.347,"high":72.536,"low":72.336,"close":72.397,"volume":13.979999542236328},{"timestamp":1742401680000,"open":72.396,"high":72.477,"low":72.386,"close":72.416,"volume":13.649999618530273},{"timestamp":1742401740000,"open":72.406,"high":72.406,"low":72.316,"close":72.367,"volume":13.170000076293945},{"timestamp":1742401800000,"open":72.367,"high":72.386,"low":72.326,"close":72.347,"volume":10.199999809265137},{"timestamp":1742401860000,"open":72.336,"high":72.336,"low":72.256,"close":72.287,"volume":6.090000152587891},{"timestamp":1742401920000,"open":72.276,"high":72.317,"low":72.276,"close":72.316,"volume":3.119999885559082},{"timestamp":1742401980000,"open":72.327,"high":72.347,"low":72.307,"close":72.316,"volume":5.039999961853027},{"timestamp":1742402040000,"open":72.317,"high":72.417,"low":72.317,"close":72.396,"volume":3.9600000381469727},{"timestamp":1742402100000,"open":72.406,"high":72.427,"low":72.386,"close":72.406,"volume":4.650000095367432},{"timestamp":1742402160000,"open":72.386,"high":72.447,"low":72.386,"close":72.446,"volume":4.440000057220459},{"timestamp":1742402220000,"open":72.446,"high":72.457,"low":72.426,"close":72.437,"volume":3.690000057220459},{"timestamp":1742402280000,"open":72.437,"high":72.476,"low":72.436,"close":72.476,"volume":3.450000047683716},{"timestamp":1742402340000,"open":72.467,"high":72.507,"low":72.466,"close":72.496,"volume":6.960000038146973},{"timestamp":1742402400000,"open":72.486,"high":72.606,"low":72.486,"close":72.597,"volume":6.809999942779541},{"timestamp":1742402460000,"open":72.596,"high":72.646,"low":72.596,"close":72.637,"volume":5.28000020980835},{"timestamp":1742402520000,"open":72.626,"high":72.637,"low":72.606,"close":72.606,"volume":5.730000019073486},{"timestamp":1742402580000,"open":72.617,"high":72.657,"low":72.606,"close":72.646,"volume":4.440000057220459},{"timestamp":1742402640000,"open":72.656,"high":72.697,"low":72.656,"close":72.686,"volume":3},{"timestamp":1742402700000,"open":72.687,"high":72.706,"low":72.666,"close":72.677,"volume":6.119999885559082},{"timestamp":1742402760000,"open":72.696,"high":72.707,"low":72.676,"close":72.687,"volume":2.759999990463257},{"timestamp":1742402820000,"open":72.707,"high":72.837,"low":72.696,"close":72.767,"volume":12.239999771118164},{"timestamp":1742402880000,"open":72.757,"high":72.826,"low":72.757,"close":72.787,"volume":6.090000152587891},{"timestamp":1742402940000,"open":72.787,"high":72.807,"low":72.766,"close":72.777,"volume":6.929999828338623},{"timestamp":1742403000000,"open":72.786,"high":72.807,"low":72.766,"close":72.786,"volume":5.519999980926514},{"timestamp":1742403060000,"open":72.787,"high":72.806,"low":72.776,"close":72.786,"volume":5.400000095367432},{"timestamp":1742403120000,"open":72.787,"high":72.807,"low":72.776,"close":72.787,"volume":4.199999809265137},{"timestamp":1742403180000,"open":72.787,"high":72.826,"low":72.787,"close":72.817,"volume":2.759999990463257},{"timestamp":1742403240000,"open":72.817,"high":72.867,"low":72.806,"close":72.857,"volume":5.880000114440918},{"timestamp":1742403300000,"open":72.867,"high":72.867,"low":72.826,"close":72.826,"volume":4.199999809265137},{"timestamp":1742403360000,"open":72.827,"high":72.847,"low":72.806,"close":72.847,"volume":3.9000000953674316},{"timestamp":1742403420000,"open":72.836,"high":72.837,"low":72.796,"close":72.806,"volume":5.489999771118164},{"timestamp":1742403480000,"open":72.797,"high":72.817,"low":72.756,"close":72.756,"volume":4.440000057220459},{"timestamp":1742403540000,"open":72.757,"high":72.786,"low":72.736,"close":72.766,"volume":5.880000114440918},{"timestamp":1742403600000,"open":72.766,"high":72.826,"low":72.736,"close":72.807,"volume":6.090000152587891},{"timestamp":1742403660000,"open":72.806,"high":72.847,"low":72.806,"close":72.816,"volume":3.359999895095825},{"timestamp":1742403720000,"open":72.817,"high":72.817,"low":72.766,"close":72.776,"volume":3.7799999713897705},{"timestamp":1742403780000,"open":72.777,"high":72.807,"low":72.766,"close":72.787,"volume":4.170000076293945},{"timestamp":1742403840000,"open":72.777,"high":72.837,"low":72.777,"close":72.837,"volume":4.380000114440918},{"timestamp":1742403900000,"open":72.836,"high":72.837,"low":72.807,"close":72.807,"volume":2.1600000858306885},{"timestamp":1742403960000,"open":72.807,"high":72.827,"low":72.796,"close":72.806,"volume":3.4800000190734863},{"timestamp":1742404020000,"open":72.807,"high":72.827,"low":72.776,"close":72.816,"volume":6.360000133514404},{"timestamp":1742404080000,"open":72.817,"high":72.817,"low":72.766,"close":72.766,"volume":2.0399999618530273},{"timestamp":1742404140000,"open":72.766,"high":72.797,"low":72.757,"close":72.766,"volume":6.420000076293945},{"timestamp":1742404200000,"open":72.767,"high":72.767,"low":72.736,"close":72.737,"volume":6},{"timestamp":1742404260000,"open":72.747,"high":72.787,"low":72.726,"close":72.766,"volume":6.300000190734863},{"timestamp":1742404320000,"open":72.776,"high":72.786,"low":72.726,"close":72.727,"volume":3.8399999141693115},{"timestamp":1742404380000,"open":72.737,"high":72.757,"low":72.736,"close":72.736,"volume":3.930000066757202},{"timestamp":1742404440000,"open":72.726,"high":72.737,"low":72.696,"close":72.707,"volume":7.769999980926514},{"timestamp":1742404500000,"open":72.716,"high":72.716,"low":72.676,"close":72.687,"volume":5.130000114440918},{"timestamp":1742404560000,"open":72.687,"high":72.707,"low":72.647,"close":72.656,"volume":4.5},{"timestamp":1742404620000,"open":72.657,"high":72.657,"low":72.517,"close":72.597,"volume":3.809999942779541},{"timestamp":1742404680000,"open":72.586,"high":72.607,"low":72.536,"close":72.546,"volume":3.0899999141693115},{"timestamp":1742404740000,"open":72.546,"high":72.557,"low":72.536,"close":72.547,"volume":5.010000228881836},{"timestamp":1742404800000,"open":72.556,"high":72.557,"low":72.476,"close":72.486,"volume":4.110000133514404},{"timestamp":1742404860000,"open":72.507,"high":72.507,"low":72.466,"close":72.486,"volume":3.240000009536743},{"timestamp":1742404920000,"open":72.477,"high":72.527,"low":72.477,"close":72.507,"volume":1.8899999856948853},{"timestamp":1742404980000,"open":72.516,"high":72.516,"low":72.486,"close":72.486,"volume":3.4800000190734863},{"timestamp":1742405040000,"open":72.486,"high":72.496,"low":72.456,"close":72.466,"volume":2.640000104904175},{"timestamp":1742405100000,"open":72.456,"high":72.497,"low":72.447,"close":72.486,"volume":4.170000076293945},{"timestamp":1742405160000,"open":72.497,"high":72.517,"low":72.476,"close":72.506,"volume":2.880000114440918},{"timestamp":1742405220000,"open":72.517,"high":72.527,"low":72.516,"close":72.527,"volume":1.7400000095367432},{"timestamp":1742405280000,"open":72.526,"high":72.567,"low":72.526,"close":72.556,"volume":2.640000104904175},{"timestamp":1742405340000,"open":72.557,"high":72.567,"low":72.546,"close":72.556,"volume":4.320000171661377},{"timestamp":1742405400000,"open":72.546,"high":72.567,"low":72.546,"close":72.546,"volume":3.930000066757202},{"timestamp":1742405460000,"open":72.556,"high":72.577,"low":72.526,"close":72.567,"volume":4.559999942779541},{"timestamp":1742405520000,"open":72.556,"high":72.567,"low":72.537,"close":72.556,"volume":4.199999809265137},{"timestamp":1742405580000,"open":72.546,"high":72.557,"low":72.536,"close":72.557,"volume":2.2799999713897705},{"timestamp":1742405640000,"open":72.556,"high":72.567,"low":72.526,"close":72.566,"volume":2.5199999809265137},{"timestamp":1742405700000,"open":72.567,"high":72.607,"low":72.566,"close":72.596,"volume":6.900000095367432},{"timestamp":1742405760000,"open":72.597,"high":72.626,"low":72.586,"close":72.597,"volume":4.920000076293945},{"timestamp":1742405820000,"open":72.586,"high":72.617,"low":72.586,"close":72.596,"volume":3},{"timestamp":1742405880000,"open":72.577,"high":72.597,"low":72.566,"close":72.577,"volume":3},{"timestamp":1742405940000,"open":72.577,"high":72.597,"low":72.546,"close":72.566,"volume":3.8399999141693115},{"timestamp":1742406000000,"open":72.556,"high":72.596,"low":72.556,"close":72.576,"volume":2.759999990463257},{"timestamp":1742406060000,"open":72.587,"high":72.637,"low":72.577,"close":72.626,"volume":3.240000009536743},{"timestamp":1742406120000,"open":72.617,"high":72.627,"low":72.586,"close":72.586,"volume":3.359999895095825},{"timestamp":1742406180000,"open":72.587,"high":72.597,"low":72.566,"close":72.577,"volume":3.240000009536743},{"timestamp":1742406240000,"open":72.576,"high":72.577,"low":72.556,"close":72.557,"volume":2.4000000953674316},{"timestamp":1742406300000,"open":72.556,"high":72.567,"low":72.546,"close":72.556,"volume":2.25},{"timestamp":1742406360000,"open":72.556,"high":72.567,"low":72.516,"close":72.557,"volume":3.240000009536743},{"timestamp":1742406420000,"open":72.556,"high":72.567,"low":72.536,"close":72.547,"volume":4.679999828338623},{"timestamp":1742406480000,"open":72.557,"high":72.567,"low":72.546,"close":72.546,"volume":3},{"timestamp":1742406540000,"open":72.546,"high":72.567,"low":72.536,"close":72.557,"volume":4.079999923706055},{"timestamp":1742406600000,"open":72.546,"high":72.567,"low":72.536,"close":72.557,"volume":2.0399999618530273},{"timestamp":1742406660000,"open":72.566,"high":72.587,"low":72.566,"close":72.577,"volume":3.5999999046325684},{"timestamp":1742406720000,"open":72.566,"high":72.587,"low":72.516,"close":72.526,"volume":5.039999961853027},{"timestamp":1742406780000,"open":72.516,"high":72.517,"low":72.476,"close":72.497,"volume":5.010000228881836},{"timestamp":1742406840000,"open":72.506,"high":72.557,"low":72.496,"close":72.527,"volume":2.4000000953674316},{"timestamp":1742406900000,"open":72.527,"high":72.527,"low":72.516,"close":72.517,"volume":2.2799999713897705},{"timestamp":1742406960000,"open":72.507,"high":72.527,"low":72.486,"close":72.497,"volume":2.759999990463257},{"timestamp":1742407020000,"open":72.487,"high":72.496,"low":72.456,"close":72.456,"volume":4.260000228881836},{"timestamp":1742407080000,"open":72.466,"high":72.477,"low":72.396,"close":72.397,"volume":6.71999979019165},{"timestamp":1742407140000,"open":72.396,"high":72.406,"low":72.296,"close":72.296,"volume":6.570000171661377},{"timestamp":1742407200000,"open":72.297,"high":72.426,"low":72.296,"close":72.376,"volume":8.729999542236328},{"timestamp":1742407260000,"open":72.377,"high":72.377,"low":72.256,"close":72.256,"volume":8.9399995803833},{"timestamp":1742407320000,"open":72.277,"high":72.366,"low":72.246,"close":72.317,"volume":10.050000190734863},{"timestamp":1742407380000,"open":72.317,"high":72.337,"low":72.277,"close":72.297,"volume":7.710000038146973},{"timestamp":1742407440000,"open":72.296,"high":72.307,"low":72.207,"close":72.217,"volume":9.329999923706055},{"timestamp":1742407500000,"open":72.226,"high":72.276,"low":72.226,"close":72.237,"volume":9.569999694824219},{"timestamp":1742407560000,"open":72.227,"high":72.247,"low":72.106,"close":72.107,"volume":8.850000381469727},{"timestamp":1742407620000,"open":72.117,"high":72.237,"low":72.106,"close":72.227,"volume":9.239999771118164},{"timestamp":1742407680000,"open":72.227,"high":72.257,"low":72.196,"close":72.236,"volume":8.550000190734863},{"timestamp":1742407740000,"open":72.226,"high":72.297,"low":72.226,"close":72.237,"volume":7.170000076293945},{"timestamp":1742407800000,"open":72.227,"high":72.236,"low":72.186,"close":72.217,"volume":5.639999866485596},{"timestamp":1742407860000,"open":72.217,"high":72.257,"low":72.176,"close":72.176,"volume":9.720000267028809},{"timestamp":1742407920000,"open":72.177,"high":72.226,"low":72.176,"close":72.217,"volume":8.550000190734863},{"timestamp":1742407980000,"open":72.217,"high":72.247,"low":72.206,"close":72.217,"volume":5.190000057220459},{"timestamp":1742408040000,"open":72.227,"high":72.257,"low":72.216,"close":72.217,"volume":5.130000114440918},{"timestamp":1742408100000,"open":72.226,"high":72.267,"low":72.226,"close":72.236,"volume":6.659999847412109},{"timestamp":1742408160000,"open":72.237,"high":72.276,"low":72.226,"close":72.237,"volume":5.340000152587891},{"timestamp":1742408220000,"open":72.246,"high":72.407,"low":72.236,"close":72.387,"volume":13.979999542236328},{"timestamp":1742408280000,"open":72.386,"high":72.397,"low":72.346,"close":72.356,"volume":6.900000095367432},{"timestamp":1742408340000,"open":72.346,"high":72.367,"low":72.317,"close":72.317,"volume":5.489999771118164},{"timestamp":1742408400000,"open":72.317,"high":72.357,"low":72.296,"close":72.297,"volume":8.550000190734863},{"timestamp":1742408460000,"open":72.287,"high":72.317,"low":72.286,"close":72.296,"volume":7.320000171661377},{"timestamp":1742408520000,"open":72.297,"high":72.307,"low":72.266,"close":72.266,"volume":7.440000057220459},{"timestamp":1742408580000,"open":72.276,"high":72.297,"low":72.256,"close":72.297,"volume":6.179999828338623},{"timestamp":1742408640000,"open":72.287,"high":72.327,"low":72.286,"close":72.296,"volume":5.039999961853027},{"timestamp":1742408700000,"open":72.287,"high":72.357,"low":72.277,"close":72.346,"volume":8.130000114440918},{"timestamp":1742408760000,"open":72.336,"high":72.347,"low":72.306,"close":72.336,"volume":8.369999885559082},{"timestamp":1742408820000,"open":72.337,"high":72.377,"low":72.327,"close":72.346,"volume":9.8100004196167},{"timestamp":1742408880000,"open":72.337,"high":72.347,"low":72.296,"close":72.327,"volume":11.819999694824219},{"timestamp":1742408940000,"open":72.326,"high":72.337,"low":72.316,"close":72.327,"volume":4.769999980926514},{"timestamp":1742409000000,"open":72.326,"high":72.387,"low":72.326,"close":72.376,"volume":8.34000015258789},{"timestamp":1742409060000,"open":72.377,"high":72.386,"low":72.326,"close":72.356,"volume":7.710000038146973},{"timestamp":1742409120000,"open":72.337,"high":72.377,"low":72.337,"close":72.367,"volume":3.8399999141693115},{"timestamp":1742409180000,"open":72.367,"high":72.386,"low":72.346,"close":72.346,"volume":8.369999885559082},{"timestamp":1742409240000,"open":72.346,"high":72.387,"low":72.346,"close":72.376,"volume":5.369999885559082},{"timestamp":1742409300000,"open":72.377,"high":72.397,"low":72.356,"close":72.366,"volume":3.4200000762939453},{"timestamp":1742409360000,"open":72.357,"high":72.387,"low":72.356,"close":72.376,"volume":4.860000133514404},{"timestamp":1742409420000,"open":72.387,"high":72.406,"low":72.376,"close":72.387,"volume":4.409999847412109},{"timestamp":1742409480000,"open":72.386,"high":72.387,"low":72.356,"close":72.367,"volume":7.889999866485596},{"timestamp":1742409540000,"open":72.367,"high":72.377,"low":72.366,"close":72.366,"volume":3.8399999141693115},{"timestamp":1742409600000,"open":72.376,"high":72.377,"low":72.346,"close":72.347,"volume":3.5399999618530273},{"timestamp":1742409660000,"open":72.347,"high":72.367,"low":72.346,"close":72.356,"volume":3.359999895095825},{"timestamp":1742409720000,"open":72.357,"high":72.377,"low":72.346,"close":72.377,"volume":8.039999961853027},{"timestamp":1742409780000,"open":72.376,"high":72.386,"low":72.356,"close":72.366,"volume":3.450000047683716},{"timestamp":1742409840000,"open":72.377,"high":72.396,"low":72.376,"close":72.386,"volume":4.440000057220459},{"timestamp":1742409900000,"open":72.376,"high":72.386,"low":72.366,"close":72.367,"volume":2.190000057220459},{"timestamp":1742409960000,"open":72.367,"high":72.377,"low":72.366,"close":72.377,"volume":1.2000000476837158},{"timestamp":1742410020000,"open":72.376,"high":72.387,"low":72.366,"close":72.387,"volume":2.4000000953674316},{"timestamp":1742410080000,"open":72.376,"high":72.397,"low":72.376,"close":72.387,"volume":4.320000171661377},{"timestamp":1742410140000,"open":72.386,"high":72.387,"low":72.376,"close":72.377,"volume":5.039999961853027},{"timestamp":1742410200000,"open":72.377,"high":72.377,"low":72.366,"close":72.366,"volume":1.7999999523162842},{"timestamp":1742410260000,"open":72.366,"high":72.376,"low":72.356,"close":72.376,"volume":2.1600000858306885},{"timestamp":1742410320000,"open":72.367,"high":72.386,"low":72.366,"close":72.377,"volume":2.490000009536743},{"timestamp":1742410380000,"open":72.386,"high":72.426,"low":72.386,"close":72.416,"volume":3.359999895095825},{"timestamp":1742410440000,"open":72.416,"high":72.416,"low":72.397,"close":72.397,"volume":1.6799999475479126},{"timestamp":1742410500000,"open":72.396,"high":72.406,"low":72.386,"close":72.406,"volume":4.320000171661377},{"timestamp":1742410560000,"open":72.397,"high":72.406,"low":72.376,"close":72.376,"volume":5.099999904632568},{"timestamp":1742410620000,"open":72.386,"high":72.407,"low":72.376,"close":72.396,"volume":6.03000020980835},{"timestamp":1742410680000,"open":72.396,"high":72.396,"low":72.366,"close":72.386,"volume":3.809999942779541},{"timestamp":1742410740000,"open":72.387,"high":72.387,"low":72.386,"close":72.387,"volume":2.1600000858306885},{"timestamp":1742410800000,"open":72.376,"high":72.387,"low":72.376,"close":72.387,"volume":2.5199999809265137},{"timestamp":1742410860000,"open":72.387,"high":72.397,"low":72.376,"close":72.397,"volume":1.3200000524520874},{"timestamp":1742410920000,"open":72.397,"high":72.407,"low":72.376,"close":72.397,"volume":5.130000114440918},{"timestamp":1742410980000,"open":72.396,"high":72.407,"low":72.396,"close":72.396,"volume":1.7999999523162842},{"timestamp":1742411040000,"open":72.396,"high":72.417,"low":72.396,"close":72.417,"volume":2.609999895095825},{"timestamp":1742411100000,"open":72.417,"high":72.446,"low":72.406,"close":72.446,"volume":2.9700000286102295},{"timestamp":1742411160000,"open":72.447,"high":72.447,"low":72.436,"close":72.446,"volume":2.25},{"timestamp":1742411220000,"open":72.446,"high":72.467,"low":72.446,"close":72.457,"volume":4.289999961853027},{"timestamp":1742411280000,"open":72.457,"high":72.457,"low":72.446,"close":72.457,"volume":1.9199999570846558},{"timestamp":1742411340000,"open":72.456,"high":72.476,"low":72.456,"close":72.456,"volume":2.2200000286102295},{"timestamp":1742411400000,"open":72.457,"high":72.467,"low":72.446,"close":72.456,"volume":4.260000228881836},{"timestamp":1742411460000,"open":72.447,"high":72.447,"low":72.436,"close":72.447,"volume":3.7200000286102295},{"timestamp":1742411520000,"open":72.446,"high":72.457,"low":72.436,"close":72.447,"volume":3.5999999046325684},{"timestamp":1742411580000,"open":72.456,"high":72.456,"low":72.436,"close":72.446,"volume":4.650000095367432},{"timestamp":1742411640000,"open":72.447,"high":72.457,"low":72.436,"close":72.457,"volume":1.7999999523162842},{"timestamp":1742411700000,"open":72.466,"high":72.497,"low":72.457,"close":72.497,"volume":1.6799999475479126},{"timestamp":1742411760000,"open":72.487,"high":72.497,"low":72.486,"close":72.497,"volume":1.0800000429153442},{"timestamp":1742411820000,"open":72.486,"high":72.507,"low":72.486,"close":72.507,"volume":2.5199999809265137},{"timestamp":1742411880000,"open":72.497,"high":72.507,"low":72.466,"close":72.466,"volume":4.860000133514404},{"timestamp":1742411940000,"open":72.456,"high":72.477,"low":72.456,"close":72.477,"volume":1.7999999523162842},{"timestamp":1742412000000,"open":72.466,"high":72.467,"low":72.446,"close":72.446,"volume":3.3299999237060547},{"timestamp":1742412060000,"open":72.446,"high":72.447,"low":72.426,"close":72.436,"volume":2.0399999618530273},{"timestamp":1742412120000,"open":72.436,"high":72.437,"low":72.426,"close":72.426,"volume":2.7300000190734863},{"timestamp":1742412180000,"open":72.427,"high":72.447,"low":72.426,"close":72.436,"volume":3.7799999713897705},{"timestamp":1742412240000,"open":72.436,"high":72.457,"low":72.436,"close":72.457,"volume":3.8399999141693115},{"timestamp":1742412300000,"open":72.466,"high":72.467,"low":72.456,"close":72.456,"volume":3.7200000286102295},{"timestamp":1742412360000,"open":72.456,"high":72.457,"low":72.446,"close":72.446,"volume":1.649999976158142},{"timestamp":1742412420000,"open":72.447,"high":72.447,"low":72.416,"close":72.426,"volume":2.369999885559082},{"timestamp":1742412480000,"open":72.427,"high":72.457,"low":72.416,"close":72.427,"volume":5.099999904632568},{"timestamp":1742412540000,"open":72.427,"high":72.436,"low":72.406,"close":72.436,"volume":3.990000009536743},{"timestamp":1742412600000,"open":72.426,"high":72.457,"low":72.426,"close":72.457,"volume":2.1600000858306885},{"timestamp":1742412660000,"open":72.447,"high":72.457,"low":72.446,"close":72.446,"volume":1.9199999570846558},{"timestamp":1742412720000,"open":72.447,"high":72.457,"low":72.446,"close":72.446,"volume":2.880000114440918},{"timestamp":1742412780000,"open":72.447,"high":72.457,"low":72.446,"close":72.447,"volume":2.640000104904175},{"timestamp":1742412840000,"open":72.446,"high":72.467,"low":72.446,"close":72.457,"volume":4.019999980926514},{"timestamp":1742412900000,"open":72.457,"high":72.467,"low":72.427,"close":72.427,"volume":4.739999771118164},{"timestamp":1742412960000,"open":72.417,"high":72.437,"low":72.416,"close":72.437,"volume":0.6000000238418579},{"timestamp":1742413020000,"open":72.427,"high":72.467,"low":72.427,"close":72.467,"volume":1.3200000524520874},{"timestamp":1742413080000,"open":72.467,"high":72.487,"low":72.456,"close":72.487,"volume":2.9700000286102295},{"timestamp":1742413140000,"open":72.487,"high":72.487,"low":72.486,"close":72.486,"volume":1.9199999570846558},{"timestamp":1742413200000,"open":72.486,"high":72.507,"low":72.486,"close":72.507,"volume":1.440000057220459},{"timestamp":1742413260000,"open":72.506,"high":72.507,"low":72.506,"close":72.507,"volume":1.559999942779541},{"timestamp":1742413320000,"open":72.517,"high":72.517,"low":72.506,"close":72.517,"volume":1.7699999809265137},{"timestamp":1742413380000,"open":72.516,"high":72.537,"low":72.506,"close":72.517,"volume":3.5399999618530273},{"timestamp":1742413440000,"open":72.516,"high":72.527,"low":72.516,"close":72.516,"volume":4.170000076293945},{"timestamp":1742413500000,"open":72.527,"high":72.527,"low":72.496,"close":72.506,"volume":3.4800000190734863},{"timestamp":1742413560000,"open":72.497,"high":72.507,"low":72.496,"close":72.497,"volume":3.4800000190734863},{"timestamp":1742413620000,"open":72.497,"high":72.507,"low":72.496,"close":72.506,"volume":2.25},{"timestamp":1742413680000,"open":72.506,"high":72.507,"low":72.496,"close":72.496,"volume":2.9700000286102295},{"timestamp":1742413740000,"open":72.496,"high":72.507,"low":72.496,"close":72.497,"volume":1.2000000476837158},{"timestamp":1742413800000,"open":72.496,"high":72.496,"low":72.446,"close":72.457,"volume":6.71999979019165},{"timestamp":1742413860000,"open":72.457,"high":72.467,"low":72.446,"close":72.467,"volume":1.0499999523162842},{"timestamp":1742413920000,"open":72.466,"high":72.467,"low":72.446,"close":72.466,"volume":2.369999885559082},{"timestamp":1742413980000,"open":72.467,"high":72.477,"low":72.467,"close":72.476,"volume":0.47999998927116394},{"timestamp":1742414040000,"open":72.476,"high":72.477,"low":72.466,"close":72.477,"volume":2.759999990463257},{"timestamp":1742414100000,"open":72.466,"high":72.477,"low":72.446,"close":72.446,"volume":5.28000020980835},{"timestamp":1742414160000,"open":72.447,"high":72.447,"low":72.416,"close":72.427,"volume":2.549999952316284},{"timestamp":1742414220000,"open":72.416,"high":72.427,"low":72.416,"close":72.416,"volume":0.9599999785423279},{"timestamp":1742414280000,"open":72.416,"high":72.416,"low":72.406,"close":72.416,"volume":0.44999998807907104},{"timestamp":1742414340000,"open":72.416,"high":72.447,"low":72.416,"close":72.447,"volume":3.390000104904175}]