[{"timestamp":1742391000000,"open":72.737,"high":73.106,"low":72.737,"close":73.066,"volume":0.44909998774528503},{"timestamp":1742391060000,"open":73.066,"high":73.076,"low":73.046,"close":73.047,"volume":0.4745999872684479},{"timestamp":1742391120000,"open":73.056,"high":73.077,"low":73.036,"close":73.067,"volume":0.36809998750686646},{"timestamp":1742391180000,"open":73.077,"high":73.097,"low":73.056,"close":73.086,"volume":0.5429999828338623},{"timestamp":1742391240000,"open":73.077,"high":73.087,"low":73.067,"close":73.086,"volume":0.09000000357627869},{"timestamp":1742391300000,"open":73.087,"high":73.087,"low":73.067,"close":73.077,"volume":0.37529999017715454},{"timestamp":1742391360000,"open":73.087,"high":73.087,"low":73.046,"close":73.056,"volume":0.12449999898672104},{"timestamp":1742391420000,"open":73.057,"high":73.057,"low":73.047,"close":73.047,"volume":0.022199999541044235},{"timestamp":1742391480000,"open":73.046,"high":73.057,"low":73.037,"close":73.046,"volume":0.17820000648498535},{"timestamp":1742391540000,"open":73.047,"high":73.047,"low":73.036,"close":73.046,"volume":0.20550000667572021},{"timestamp":1742391600000,"open":73.047,"high":73.077,"low":73.037,"close":73.066,"volume":0.30630001425743103},{"timestamp":1742391660000,"open":73.066,"high":73.087,"low":73.046,"close":73.066,"volume":0.21960000693798065},{"timestamp":1742391720000,"open":73.067,"high":73.067,"low":73.037,"close":73.057,"volume":0.3102000057697296},{"timestamp":1742391780000,"open":73.046,"high":73.057,"low":73.036,"close":73.037,"volume":0.27059999108314514},{"timestamp":1742391840000,"open":73.036,"high":73.036,"low":73.017,"close":73.026,"volume":0.03629999980330467},{"timestamp":1742391900000,"open":73.027,"high":73.047,"low":73.006,"close":73.006,"volume":0.16500000655651093},{"timestamp":1742391960000,"open":73.017,"high":73.036,"low":73.006,"close":73.016,"volume":0.49380001425743103},{"timestamp":1742392020000,"open":73.026,"high":73.037,"low":73.006,"close":73.017,"volume":0.38519999384880066},{"timestamp":1742392080000,"open":73.006,"high":73.016,"low":72.996,"close":72.996,"volume":0.06689999997615814},{"timestamp":1742392140000,"open":73.007,"high":73.007,"low":72.986,"close":72.996,"volume":0.3203999996185303},{"timestamp":1742392200000,"open":72.987,"high":72.997,"low":72.976,"close":72.986,"volume":0.186599999666214},{"timestamp":1742392260000,"open":72.976,"high":72.987,"low":72.966,"close":72.976,"volume":0.3345000147819519},{"timestamp":1742392320000,"open":72.967,"high":72.977,"low":72.956,"close":72.976,"volume":0.3240000009536743},{"timestamp":1742392380000,"open":72.967,"high":72.987,"low":72.966,"close":72.976,"volume":0.2475000023841858},{"timestamp":1742392440000,"open":72.976,"high":73.017,"low":72.976,"close":73.007,"volume":0.7437000274658203},{"timestamp":1742392500000,"open":72.996,"high":73.027,"low":72.996,"close":73.027,"volume":0.41190001368522644},{"timestamp":1742392560000,"open":73.036,"high":73.057,"low":73.026,"close":73.057,"volume":0.26820001006126404},{"timestamp":1742392620000,"open":73.057,"high":73.077,"low":73.056,"close":73.077,"volume":0.08009999990463257},{"timestamp":1742392680000,"open":73.067,"high":73.067,"low":73.047,"close":73.067,"volume":0.14190000295639038},{"timestamp":1742392740000,"open":73.057,"high":73.057,"low":73.026,"close":73.026,"volume":0.10559999942779541},{"timestamp":1742392800000,"open":73.037,"high":73.067,"low":73.027,"close":73.057,"volume":0.374099999666214},{"timestamp":1742392860000,"open":73.067,"high":73.077,"low":73.056,"close":73.056,"volume":0.28439998626708984},{"timestamp":1742392920000,"open":73.066,"high":73.087,"low":73.056,"close":73.077,"volume":0.2784000039100647},{"timestamp":1742392980000,"open":73.086,"high":73.086,"low":73.066,"close":73.067,"volume":0.3222000002861023},{"timestamp":1742393040000,"open":73.076,"high":73.097,"low":73.066,"close":73.097,"volume":0.43650001287460327},{"timestamp":1742393100000,"open":73.096,"high":73.107,"low":73.086,"close":73.107,"volume":0.14970000088214874},{"timestamp":1742393160000,"open":73.096,"high":73.117,"low":73.096,"close":73.107,"volume":0.188400000333786},{"timestamp":1742393220000,"open":73.117,"high":73.127,"low":73.106,"close":73.116,"volume":0.3222000002861023},{"timestamp":1742393280000,"open":73.107,"high":73.116,"low":73.096,"close":73.097,"volume":0.18240000307559967},{"timestamp":1742393340000,"open":73.106,"high":73.126,"low":73.096,"close":73.126,"volume":0.20250000059604645},{"timestamp":1742393400000,"open":73.126,"high":73.137,"low":73.117,"close":73.136,"volume":0.14190000295639038},{"timestamp":1742393460000,"open":73.137,"high":73.137,"low":73.126,"close":73.126,"volume":0.18240000307559967},{"timestamp":1742393520000,"open":73.136,"high":73.136,"low":73.116,"close":73.127,"volume":0.21480000019073486},{"timestamp":1742393580000,"open":73.136,"high":73.137,"low":73.126,"close":73.126,"volume":0.13379999995231628},{"timestamp":1742393640000,"open":73.126,"high":73.126,"low":73.106,"close":73.117,"volume":0.08910000324249268},{"timestamp":1742393700000,"open":73.117,"high":73.117,"low":73.106,"close":73.117,"volume":0.03539999946951866},{"timestamp":1742393760000,"open":73.106,"high":73.117,"low":73.096,"close":73.117,"volume":0.14190000295639038},{"timestamp":1742393820000,"open":73.106,"high":73.116,"low":73.096,"close":73.107,"volume":0.17249999940395355},{"timestamp":1742393880000,"open":73.116,"high":73.117,"low":73.106,"close":73.107,"volume":0.21570000052452087},{"timestamp":1742393940000,"open":73.117,"high":73.127,"low":73.117,"close":73.127,"volume":0.028200000524520874},{"timestamp":1742394000000,"open":73.127,"high":73.127,"low":73.116,"close":73.117,"volume":0.15600000321865082},{"timestamp":1742394060000,"open":73.106,"high":73.117,"low":73.086,"close":73.117,"volume":0.16110000014305115},{"timestamp":1742394120000,"open":73.116,"high":73.136,"low":73.097,"close":73.136,"volume":0.08820000290870667},{"timestamp":1742394180000,"open":73.127,"high":73.137,"low":73.126,"close":73.137,"volume":0.1469999998807907},{"timestamp":1742394240000,"open":73.146,"high":73.147,"low":73.136,"close":73.146,"volume":0.06689999997615814},{"timestamp":1742394300000,"open":73.137,"high":73.146,"low":73.116,"close":73.136,"volume":0.3098999857902527},{"timestamp":1742394360000,"open":73.127,"high":73.157,"low":73.127,"close":73.136,"volume":0.093299999833107},{"timestamp":1742394420000,"open":73.146,"high":73.147,"low":73.137,"close":73.137,"volume":0.03629999980330467},{"timestamp":1742394480000,"open":73.146,"high":73.146,"low":73.116,"close":73.127,"volume":0.10409999638795853},{"timestamp":1742394540000,"open":73.136,"high":73.137,"low":73.116,"close":73.116,"volume":0.44190001487731934},{"timestamp":1742394600000,"open":73.126,"high":73.177,"low":73.126,"close":73.177,"volume":0.08190000057220459},{"timestamp":1742394660000,"open":73.166,"high":73.177,"low":73.156,"close":73.166,"volume":0.19979999959468842},{"timestamp":1742394720000,"open":73.176,"high":73.207,"low":73.166,"close":73.207,"volume":0.13199999928474426},{"timestamp":1742394780000,"open":73.197,"high":73.206,"low":73.196,"close":73.206,"volume":0.08820000290870667},{"timestamp":1742394840000,"open":73.197,"high":73.197,"low":73.186,"close":73.196,"volume":0.053700000047683716},{"timestamp":1742394900000,"open":73.206,"high":73.217,"low":73.186,"close":73.197,"volume":0.28439998626708984},{"timestamp":1742394960000,"open":73.207,"high":73.226,"low":73.207,"close":73.226,"volume":0.03959999978542328},{"timestamp":1742395020000,"open":73.227,"high":73.227,"low":73.197,"close":73.216,"volume":0.2361000031232834},{"timestamp":1742395080000,"open":73.217,"high":73.227,"low":73.207,"close":73.207,"volume":0.16410000622272491},{"timestamp":1742395140000,"open":73.197,"high":73.207,"low":73.187,"close":73.196,"volume":0.13680000603199005},{"timestamp":1742395200000,"open":73.207,"high":73.217,"low":73.206,"close":73.207,"volume":0.13379999995231628},{"timestamp":1742395260000,"open":73.217,"high":73.217,"low":73.186,"close":73.187,"volume":0.2685000002384186},{"timestamp":1742395320000,"open":73.197,"high":73.197,"low":73.176,"close":73.186,"volume":0.25529998540878296},{"timestamp":1742395380000,"open":73.196,"high":73.207,"low":73.186,"close":73.207,"volume":0.188400000333786},{"timestamp":1742395440000,"open":73.207,"high":73.207,"low":73.196,"close":73.197,"volume":0.08820000290870667},{"timestamp":1742395500000,"open":73.207,"high":73.207,"low":73.186,"close":73.196,"volume":0.12150000035762787},{"timestamp":1742395560000,"open":73.187,"high":73.207,"low":73.186,"close":73.207,"volume":0.1023000031709671},{"timestamp":1742395620000,"open":73.196,"high":73.217,"low":73.196,"close":73.206,"volume":0.21150000393390656},{"timestamp":1742395680000,"open":73.217,"high":73.217,"low":73.196,"close":73.207,"volume":0.12240000069141388},{"timestamp":1742395740000,"open":73.196,"high":73.206,"low":73.187,"close":73.197,"volume":0.1023000031709671},{"timestamp":1742395800000,"open":73.186,"high":73.197,"low":73.186,"close":73.197,"volume":0.41670000553131104},{"timestamp":1742395860000,"open":73.186,"high":73.197,"low":73.186,"close":73.187,"volume":0.17159999907016754},{"timestamp":1742395920000,"open":73.196,"high":73.196,"low":73.146,"close":73.146,"volume":0.2565000057220459},{"timestamp":1742395980000,"open":73.156,"high":73.177,"low":73.147,"close":73.167,"volume":0.31349998712539673},{"timestamp":1742396040000,"open":73.156,"high":73.177,"low":73.156,"close":73.166,"volume":0.257999986410141},{"timestamp":1742396100000,"open":73.157,"high":73.187,"low":73.157,"close":73.167,"volume":0.23250000178813934},{"timestamp":1742396160000,"open":73.166,"high":73.187,"low":73.156,"close":73.176,"volume":0.36899998784065247},{"timestamp":1742396220000,"open":73.176,"high":73.207,"low":73.176,"close":73.196,"volume":0.2883000075817108},{"timestamp":1742396280000,"open":73.207,"high":73.207,"low":73.187,"close":73.187,"volume":0.2921999990940094},{"timestamp":1742396340000,"open":73.186,"high":73.186,"low":73.156,"close":73.156,"volume":0.09239999949932098},{"timestamp":1742396400000,"open":73.166,"high":73.187,"low":73.156,"close":73.187,"volume":0.23970000445842743},{"timestamp":1742396460000,"open":73.176,"high":73.207,"low":73.176,"close":73.196,"volume":0.17520000040531158},{"timestamp":1742396520000,"open":73.187,"high":73.206,"low":73.187,"close":73.206,"volume":0.10740000009536743},{"timestamp":1742396580000,"open":73.196,"high":73.207,"low":73.187,"close":73.207,"volume":0.17249999940395355},{"timestamp":1742396640000,"open":73.197,"high":73.207,"low":73.186,"close":73.187,"volume":0.17249999940395355},{"timestamp":1742396700000,"open":73.176,"high":73.187,"low":73.166,"close":73.167,"volume":0.32339999079704285},{"timestamp":1742396760000,"open":73.177,"high":73.197,"low":73.167,"close":73.197,"volume":0.27239999175071716},{"timestamp":1742396820000,"open":73.187,"high":73.226,"low":73.187,"close":73.226,"volume":0.17249999940395355},{"timestamp":1742396880000,"open":73.227,"high":73.236,"low":73.206,"close":73.236,"volume":0.17249999940395355},{"timestamp":1742396940000,"open":73.226,"high":73.247,"low":73.226,"close":73.236,"volume":0.11969999969005585},{"timestamp":1742397000000,"open":73.237,"high":73.247,"low":73.226,"close":73.247,"volume":0.2930999994277954},{"timestamp":1742397060000,"open":73.246,"high":73.256,"low":73.246,"close":73.246,"volume":0.04859999939799309},{"timestamp":1742397120000,"open":73.246,"high":73.257,"low":73.227,"close":73.246,"volume":0.21389999985694885},{"timestamp":1742397180000,"open":73.257,"high":73.267,"low":73.257,"close":73.257,"volume":0.13289999961853027},{"timestamp":1742397240000,"open":73.266,"high":73.266,"low":73.256,"close":73.256,"volume":0.027300000190734863},{"timestamp":1742397360000,"open":73.257,"high":73.257,"low":73.247,"close":73.247,"volume":0.022199999541044235},{"timestamp":1742397480000,"open":73.237,"high":73.237,"low":73.216,"close":73.216,"volume":0.09239999949932098},{"timestamp":1742397540000,"open":73.207,"high":73.217,"low":73.206,"close":73.217,"volume":0.08100000023841858},{"timestamp":1742397600000,"open":73.207,"high":73.237,"low":73.207,"close":73.237,"volume":0.04050000011920929},{"timestamp":1742397660000,"open":73.246,"high":73.257,"low":73.246,"close":73.257,"volume":0.06599999964237213},{"timestamp":1742397720000,"open":73.267,"high":73.267,"low":73.247,"close":73.256,"volume":0.06270000338554382},{"timestamp":1742397780000,"open":73.246,"high":73.256,"low":73.246,"close":73.256,"volume":0.06689999997615814},{"timestamp":1742397840000,"open":73.247,"high":73.257,"low":73.246,"close":73.257,"volume":0.186599999666214},{"timestamp":1742397900000,"open":73.246,"high":73.266,"low":73.246,"close":73.266,"volume":0.06689999997615814},{"timestamp":1742397960000,"open":73.277,"high":73.286,"low":73.276,"close":73.276,"volume":0.052799999713897705},{"timestamp":1742398020000,"open":73.267,"high":73.277,"low":73.267,"close":73.277,"volume":0.10559999942779541},{"timestamp":1742398080000,"open":73.277,"high":73.277,"low":73.266,"close":73.277,"volume":0.18330000340938568},{"timestamp":1742398140000,"open":73.266,"high":73.287,"low":73.266,"close":73.276,"volume":0.13289999961853027},{"timestamp":1742398200000,"open":73.286,"high":73.287,"low":73.266,"close":73.276,"volume":0.17430000007152557},{"timestamp":1742398260000,"open":73.267,"high":73.286,"low":73.266,"close":73.277,"volume":0.1875},{"timestamp":1742398320000,"open":73.266,"high":73.277,"low":73.266,"close":73.266,"volume":0.06270000338554382},{"timestamp":1742398380000,"open":73.277,"high":73.277,"low":73.267,"close":73.277,"volume":0.04050000011920929},{"timestamp":1742398440000,"open":73.276,"high":73.276,"low":73.246,"close":73.256,"volume":0.12449999898672104},{"timestamp":1742398500000,"open":73.246,"high":73.247,"low":73.236,"close":73.247,"volume":0.094200000166893},{"timestamp":1742398620000,"open":73.257,"high":73.257,"low":73.246,"close":73.246,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":73.246,"high":73.297,"low":73.236,"close":73.297,"volume":0.17219999432563782},{"timestamp":1742398740000,"open":73.296,"high":73.317,"low":73.286,"close":73.297,"volume":0.4596000015735626},{"timestamp":1742398800000,"open":73.307,"high":73.307,"low":73.286,"close":73.286,"volume":0.2484000027179718},{"timestamp":1742398860000,"open":73.276,"high":73.287,"low":73.266,"close":73.266,"volume":0.2508000135421753},{"timestamp":1742398920000,"open":73.277,"high":73.297,"low":73.277,"close":73.286,"volume":0.10140000283718109},{"timestamp":1742398980000,"open":73.296,"high":73.297,"low":73.286,"close":73.297,"volume":0.21299999952316284},{"timestamp":1742399040000,"open":73.307,"high":73.307,"low":73.296,"close":73.297,"volume":0.052799999713897705},{"timestamp":1742399100000,"open":73.306,"high":73.326,"low":73.296,"close":73.326,"volume":0.1460999995470047},{"timestamp":1742399160000,"open":73.317,"high":73.317,"low":73.306,"close":73.317,"volume":0.11969999969005585},{"timestamp":1742399220000,"open":73.326,"high":73.327,"low":73.316,"close":73.326,"volume":0.21299999952316284},{"timestamp":1742399280000,"open":73.337,"high":73.346,"low":73.337,"close":73.346,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":73.337,"high":73.356,"low":73.336,"close":73.356,"volume":0.08100000023841858},{"timestamp":1742399400000,"open":73.346,"high":73.356,"low":73.346,"close":73.346,"volume":0.06599999964237213},{"timestamp":1742399460000,"open":73.356,"high":73.357,"low":73.336,"close":73.347,"volume":0.15929999947547913},{"timestamp":1742399520000,"open":73.337,"high":73.357,"low":73.337,"close":73.357,"volume":0.03959999978542328},{"timestamp":1742399580000,"open":73.367,"high":73.367,"low":73.346,"close":73.346,"volume":0.17339999973773956},{"timestamp":1742399640000,"open":73.356,"high":73.366,"low":73.336,"close":73.346,"volume":0.2535000145435333},{"timestamp":1742399700000,"open":73.336,"high":73.347,"low":73.326,"close":73.337,"volume":0.3212999999523163},{"timestamp":1742399760000,"open":73.347,"high":73.347,"low":73.316,"close":73.326,"volume":0.24210000038146973},{"timestamp":1742399820000,"open":73.337,"high":73.337,"low":73.306,"close":73.327,"volume":0.21299999952316284},{"timestamp":1742399880000,"open":73.317,"high":73.317,"low":73.306,"close":73.317,"volume":0.1988999992609024},{"timestamp":1742399940000,"open":73.306,"high":73.316,"low":73.306,"close":73.307,"volume":0.10559999942779541},{"timestamp":1742400000000,"open":73.307,"high":73.317,"low":73.286,"close":73.286,"volume":0.15600000321865082},{"timestamp":1742400060000,"open":73.297,"high":73.297,"low":73.276,"close":73.286,"volume":0.16019999980926514},{"timestamp":1742400120000,"open":73.296,"high":73.306,"low":73.286,"close":73.306,"volume":0.26669999957084656},{"timestamp":1742400240000,"open":73.297,"high":73.297,"low":73.287,"close":73.287,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":73.297,"high":73.297,"low":73.297,"close":73.297,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":73.307,"high":73.307,"low":73.296,"close":73.296,"volume":0.026399999856948853},{"timestamp":1742400420000,"open":73.306,"high":73.337,"low":73.296,"close":73.337,"volume":0.08100000023841858},{"timestamp":1742400480000,"open":73.327,"high":73.337,"low":73.326,"close":73.337,"volume":0.13199999928474426},{"timestamp":1742400540000,"open":73.326,"high":73.326,"low":73.317,"close":73.317,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":73.326,"high":73.327,"low":73.306,"close":73.316,"volume":0.3716999888420105},{"timestamp":1742400660000,"open":73.307,"high":73.327,"low":73.306,"close":73.316,"volume":0.10649999976158142},{"timestamp":1742400720000,"open":73.306,"high":73.317,"low":73.306,"close":73.307,"volume":0.10320000350475311},{"timestamp":1742400780000,"open":73.297,"high":73.306,"low":73.286,"close":73.297,"volume":0.13379999995231628},{"timestamp":1742400840000,"open":73.287,"high":73.297,"low":73.277,"close":73.287,"volume":0.17010000348091125},{"timestamp":1742400900000,"open":73.296,"high":73.296,"low":73.296,"close":73.296,"volume":0.014100000262260437},{"timestamp":1742400960000,"open":73.307,"high":73.317,"low":73.297,"close":73.306,"volume":0.13289999961853027},{"timestamp":1742401020000,"open":73.297,"high":73.307,"low":73.296,"close":73.307,"volume":0.10740000009536743},{"timestamp":1742401080000,"open":73.296,"high":73.307,"low":73.296,"close":73.307,"volume":0.026399999856948853},{"timestamp":1742401140000,"open":73.317,"high":73.327,"low":73.316,"close":73.316,"volume":0.04859999939799309},{"timestamp":1742401200000,"open":73.306,"high":73.317,"low":73.306,"close":73.317,"volume":0.053700000047683716},{"timestamp":1742401260000,"open":73.307,"high":73.317,"low":73.306,"close":73.317,"volume":0.21660000085830688},{"timestamp":1742401320000,"open":73.327,"high":73.336,"low":73.327,"close":73.336,"volume":0.014100000262260437},{"timestamp":1742401380000,"open":73.326,"high":73.337,"low":73.326,"close":73.327,"volume":0.04050000011920929},{"timestamp":1742401440000,"open":73.317,"high":73.327,"low":73.306,"close":73.327,"volume":0.093299999833107},{"timestamp":1742401500000,"open":73.316,"high":73.337,"low":73.316,"close":73.317,"volume":0.12240000069141388},{"timestamp":1742401560000,"open":73.326,"high":73.326,"low":73.317,"close":73.317,"volume":0.027300000190734863},{"timestamp":1742401620000,"open":73.326,"high":73.326,"low":73.316,"close":73.317,"volume":0.13379999995231628},{"timestamp":1742401680000,"open":73.317,"high":73.327,"low":73.316,"close":73.327,"volume":0.31859999895095825},{"timestamp":1742401740000,"open":73.336,"high":73.336,"low":73.317,"close":73.326,"volume":0.052799999713897705},{"timestamp":1742401800000,"open":73.316,"high":73.317,"low":73.266,"close":73.266,"volume":0.27720001339912415},{"timestamp":1742401860000,"open":73.276,"high":73.287,"low":73.266,"close":73.287,"volume":0.33180001378059387},{"timestamp":1742401920000,"open":73.277,"high":73.277,"low":73.266,"close":73.277,"volume":0.3003000020980835},{"timestamp":1742401980000,"open":73.277,"high":73.277,"low":73.266,"close":73.266,"volume":0.13199999928474426},{"timestamp":1742402040000,"open":73.267,"high":73.277,"low":73.256,"close":73.256,"volume":0.30630001425743103},{"timestamp":1742402100000,"open":73.256,"high":73.267,"low":73.256,"close":73.256,"volume":0.17249999940395355},{"timestamp":1742402160000,"open":73.267,"high":73.267,"low":73.246,"close":73.246,"volume":0.16200000047683716},{"timestamp":1742402220000,"open":73.256,"high":73.257,"low":73.246,"close":73.257,"volume":0.06599999964237213},{"timestamp":1742402280000,"open":73.247,"high":73.276,"low":73.247,"close":73.276,"volume":0.188400000333786},{"timestamp":1742402340000,"open":73.266,"high":73.277,"low":73.266,"close":73.277,"volume":0.17159999907016754},{"timestamp":1742402400000,"open":73.266,"high":73.266,"low":73.236,"close":73.236,"volume":0.26159998774528503},{"timestamp":1742402520000,"open":73.247,"high":73.247,"low":73.236,"close":73.236,"volume":0.08009999990463257},{"timestamp":1742402640000,"open":73.226,"high":73.237,"low":73.226,"close":73.237,"volume":0.093299999833107},{"timestamp":1742402700000,"open":73.246,"high":73.246,"low":73.246,"close":73.246,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":73.257,"high":73.257,"low":73.257,"close":73.257,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":73.267,"high":73.267,"low":73.257,"close":73.257,"volume":0.0414000004529953},{"timestamp":1742402880000,"open":73.247,"high":73.257,"low":73.247,"close":73.257,"volume":0.04050000011920929},{"timestamp":1742402940000,"open":73.246,"high":73.257,"low":73.237,"close":73.246,"volume":0.16019999980926514},{"timestamp":1742403000000,"open":73.246,"high":73.257,"low":73.246,"close":73.246,"volume":0.08009999990463257},{"timestamp":1742403060000,"open":73.257,"high":73.257,"low":73.227,"close":73.227,"volume":0.1451999992132187},{"timestamp":1742403120000,"open":73.237,"high":73.237,"low":73.226,"close":73.237,"volume":0.06689999997615814},{"timestamp":1742403180000,"open":73.246,"high":73.246,"low":73.246,"close":73.246,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":73.237,"high":73.247,"low":73.237,"close":73.246,"volume":0.07919999957084656},{"timestamp":1742403360000,"open":73.237,"high":73.237,"low":73.226,"close":73.227,"volume":0.06689999997615814},{"timestamp":1742403420000,"open":73.226,"high":73.227,"low":73.206,"close":73.216,"volume":0.13289999961853027},{"timestamp":1742403480000,"open":73.216,"high":73.237,"low":73.216,"close":73.237,"volume":0.20250000059604645},{"timestamp":1742403540000,"open":73.246,"high":73.246,"low":73.246,"close":73.246,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":73.236,"high":73.246,"low":73.236,"close":73.246,"volume":0.03959999978542328},{"timestamp":1742403660000,"open":73.236,"high":73.236,"low":73.236,"close":73.236,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":73.227,"high":73.236,"low":73.196,"close":73.196,"volume":0.29490000009536743},{"timestamp":1742403780000,"open":73.207,"high":73.207,"low":73.186,"close":73.186,"volume":0.16200000047683716},{"timestamp":1742403840000,"open":73.196,"high":73.196,"low":73.196,"close":73.196,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":73.206,"high":73.207,"low":73.186,"close":73.186,"volume":0.15929999947547913},{"timestamp":1742403960000,"open":73.176,"high":73.197,"low":73.166,"close":73.196,"volume":0.08100000023841858},{"timestamp":1742404020000,"open":73.187,"high":73.197,"low":73.187,"close":73.196,"volume":0.04050000011920929},{"timestamp":1742404080000,"open":73.197,"high":73.197,"low":73.157,"close":73.157,"volume":0.22110000252723694},{"timestamp":1742404140000,"open":73.156,"high":73.156,"low":73.147,"close":73.147,"volume":0.053700000047683716},{"timestamp":1742404200000,"open":73.157,"high":73.157,"low":73.146,"close":73.147,"volume":0.10559999942779541},{"timestamp":1742404260000,"open":73.146,"high":73.146,"low":73.146,"close":73.146,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":73.136,"high":73.146,"low":73.107,"close":73.116,"volume":0.16110000014305115},{"timestamp":1742404380000,"open":73.106,"high":73.106,"low":73.097,"close":73.097,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":73.096,"high":73.097,"low":73.076,"close":73.096,"volume":0.1988999992609024},{"timestamp":1742404500000,"open":73.087,"high":73.107,"low":73.087,"close":73.097,"volume":0.21570000052452087},{"timestamp":1742404560000,"open":73.106,"high":73.106,"low":73.076,"close":73.077,"volume":0.09239999949932098},{"timestamp":1742404620000,"open":73.087,"high":73.087,"low":73.076,"close":73.086,"volume":0.052799999713897705},{"timestamp":1742404680000,"open":73.077,"high":73.087,"low":73.077,"close":73.087,"volume":0.027300000190734863},{"timestamp":1742404740000,"open":73.096,"high":73.096,"low":73.086,"close":73.086,"volume":0.09239999949932098},{"timestamp":1742404800000,"open":73.087,"high":73.087,"low":73.066,"close":73.077,"volume":0.03629999980330467},{"timestamp":1742404860000,"open":73.087,"high":73.087,"low":73.076,"close":73.087,"volume":0.17430000007152557},{"timestamp":1742404920000,"open":73.097,"high":73.097,"low":73.077,"close":73.077,"volume":0.052799999713897705},{"timestamp":1742404980000,"open":73.087,"high":73.087,"low":73.087,"close":73.087,"volume":0.014100000262260437},{"timestamp":1742405040000,"open":73.077,"high":73.077,"low":73.066,"close":73.066,"volume":0.06780000030994415},{"timestamp":1742405100000,"open":73.056,"high":73.056,"low":73.046,"close":73.046,"volume":0.03959999978542328},{"timestamp":1742405160000,"open":73.037,"high":73.056,"low":73.036,"close":73.056,"volume":0.06599999964237213},{"timestamp":1742405340000,"open":73.046,"high":73.047,"low":73.036,"close":73.046,"volume":0.05460000038146973},{"timestamp":1742405400000,"open":73.037,"high":73.037,"low":73.026,"close":73.026,"volume":0.20069999992847443},{"timestamp":1742405460000,"open":73.016,"high":73.037,"low":73.016,"close":73.027,"volume":0.2685000002384186},{"timestamp":1742405520000,"open":73.016,"high":73.037,"low":73.016,"close":73.036,"volume":0.05460000038146973},{"timestamp":1742405580000,"open":73.047,"high":73.067,"low":73.037,"close":73.056,"volume":0.08100000023841858},{"timestamp":1742405640000,"open":73.046,"high":73.057,"low":73.036,"close":73.057,"volume":0.18240000307559967},{"timestamp":1742405700000,"open":73.056,"high":73.067,"low":73.056,"close":73.056,"volume":0.17520000040531158},{"timestamp":1742405760000,"open":73.066,"high":73.077,"low":73.056,"close":73.077,"volume":0.17430000007152557},{"timestamp":1742405820000,"open":73.076,"high":73.086,"low":73.076,"close":73.086,"volume":0.026399999856948853},{"timestamp":1742405880000,"open":73.097,"high":73.106,"low":73.096,"close":73.096,"volume":0.03959999978542328},{"timestamp":1742405940000,"open":73.107,"high":73.117,"low":73.107,"close":73.117,"volume":0.027300000190734863},{"timestamp":1742406000000,"open":73.107,"high":73.107,"low":73.096,"close":73.096,"volume":0.18479999899864197},{"timestamp":1742406060000,"open":73.107,"high":73.117,"low":73.097,"close":73.117,"volume":0.21299999952316284},{"timestamp":1742406120000,"open":73.127,"high":73.127,"low":73.116,"close":73.126,"volume":0.08100000023841858},{"timestamp":1742406180000,"open":73.127,"high":73.127,"low":73.116,"close":73.116,"volume":0.022199999541044235},{"timestamp":1742406240000,"open":73.106,"high":73.106,"low":73.087,"close":73.087,"volume":0.061799999326467514},{"timestamp":1742406300000,"open":73.097,"high":73.097,"low":73.086,"close":73.097,"volume":0.14190000295639038},{"timestamp":1742406360000,"open":73.087,"high":73.097,"low":73.076,"close":73.076,"volume":0.11969999969005585},{"timestamp":1742406420000,"open":73.066,"high":73.067,"low":73.056,"close":73.057,"volume":0.1469999998807907},{"timestamp":1742406480000,"open":73.067,"high":73.067,"low":73.046,"close":73.046,"volume":0.2808000147342682},{"timestamp":1742406540000,"open":73.046,"high":73.046,"low":73.026,"close":73.036,"volume":0.18240000307559967},{"timestamp":1742406600000,"open":73.036,"high":73.057,"low":73.026,"close":73.046,"volume":0.32580000162124634},{"timestamp":1742406660000,"open":73.057,"high":73.067,"low":73.046,"close":73.067,"volume":0.08009999990463257},{"timestamp":1742406720000,"open":73.077,"high":73.077,"low":73.056,"close":73.057,"volume":0.17159999907016754},{"timestamp":1742406780000,"open":73.056,"high":73.057,"low":73.037,"close":73.057,"volume":0.0908999964594841},{"timestamp":1742406840000,"open":73.046,"high":73.086,"low":73.046,"close":73.086,"volume":0.10830000042915344},{"timestamp":1742406900000,"open":73.076,"high":73.097,"low":73.076,"close":73.097,"volume":0.027300000190734863},{"timestamp":1742406960000,"open":73.106,"high":73.116,"low":73.106,"close":73.116,"volume":0.052799999713897705},{"timestamp":1742407020000,"open":73.106,"high":73.117,"low":73.106,"close":73.117,"volume":0.1356000006198883},{"timestamp":1742407080000,"open":73.106,"high":73.106,"low":73.106,"close":73.106,"volume":0.026399999856948853},{"timestamp":1742407140000,"open":73.096,"high":73.107,"low":73.086,"close":73.107,"volume":0.3716999888420105},{"timestamp":1742407200000,"open":73.106,"high":73.267,"low":72.996,"close":73.266,"volume":1.8579000234603882},{"timestamp":1742407260000,"open":73.267,"high":73.277,"low":73.196,"close":73.216,"volume":1.6674000024795532},{"timestamp":1742407320000,"open":73.227,"high":73.267,"low":73.196,"close":73.256,"volume":0.5315999984741211},{"timestamp":1742407380000,"open":73.257,"high":73.307,"low":73.246,"close":73.286,"volume":0.6920999884605408},{"timestamp":1742407440000,"open":73.287,"high":73.297,"low":73.257,"close":73.286,"volume":0.9609000086784363},{"timestamp":1742407500000,"open":73.297,"high":73.297,"low":73.216,"close":73.227,"volume":0.7698000073432922},{"timestamp":1742407560000,"open":73.227,"high":73.227,"low":73.176,"close":73.176,"volume":0.5547000169754028},{"timestamp":1742407620000,"open":73.186,"high":73.227,"low":73.167,"close":73.226,"volume":0.3815999925136566},{"timestamp":1742407680000,"open":73.237,"high":73.247,"low":73.227,"close":73.246,"volume":0.2775000035762787},{"timestamp":1742407740000,"open":73.247,"high":73.277,"low":73.247,"close":73.277,"volume":0.34529998898506165},{"timestamp":1742407800000,"open":73.267,"high":73.316,"low":73.267,"close":73.316,"volume":0.06870000064373016},{"timestamp":1742407860000,"open":73.326,"high":73.347,"low":73.317,"close":73.317,"volume":0.17399999499320984},{"timestamp":1742407920000,"open":73.326,"high":73.336,"low":73.306,"close":73.336,"volume":0.20160000026226044},{"timestamp":1742407980000,"open":73.347,"high":73.347,"low":73.296,"close":73.296,"volume":0.18330000340938568},{"timestamp":1742408040000,"open":73.307,"high":73.316,"low":73.287,"close":73.296,"volume":0.243599995970726},{"timestamp":1742408100000,"open":73.297,"high":73.307,"low":73.286,"close":73.297,"volume":0.16019999980926514},{"timestamp":1742408160000,"open":73.297,"high":73.337,"low":73.297,"close":73.317,"volume":0.22709999978542328},{"timestamp":1742408220000,"open":73.307,"high":73.307,"low":73.266,"close":73.277,"volume":0.640500009059906},{"timestamp":1742408280000,"open":73.266,"high":73.287,"low":73.266,"close":73.286,"volume":0.22380000352859497},{"timestamp":1742408340000,"open":73.277,"high":73.287,"low":73.247,"close":73.247,"volume":0.18240000307559967},{"timestamp":1742408400000,"open":73.257,"high":73.257,"low":73.207,"close":73.207,"volume":0.14249999821186066},{"timestamp":1742408460000,"open":73.197,"high":73.216,"low":73.196,"close":73.196,"volume":0.12150000035762787},{"timestamp":1742408520000,"open":73.186,"high":73.236,"low":73.186,"close":73.236,"volume":0.1761000007390976},{"timestamp":1742408580000,"open":73.246,"high":73.267,"low":73.236,"close":73.267,"volume":0.07680000364780426},{"timestamp":1742408640000,"open":73.277,"high":73.307,"low":73.276,"close":73.276,"volume":0.2574000060558319},{"timestamp":1742408700000,"open":73.287,"high":73.306,"low":73.276,"close":73.277,"volume":0.5277000069618225},{"timestamp":1742408760000,"open":73.277,"high":73.297,"low":73.256,"close":73.256,"volume":0.2337000072002411},{"timestamp":1742408820000,"open":73.246,"high":73.267,"low":73.246,"close":73.256,"volume":0.21480000019073486},{"timestamp":1742408880000,"open":73.247,"high":73.257,"low":73.197,"close":73.197,"volume":0.5378999710083008},{"timestamp":1742408940000,"open":73.196,"high":73.207,"low":73.196,"close":73.207,"volume":0.23160000145435333},{"timestamp":1742409000000,"open":73.196,"high":73.257,"low":73.196,"close":73.236,"volume":0.257099986076355},{"timestamp":1742409060000,"open":73.247,"high":73.327,"low":73.247,"close":73.327,"volume":0.4878000020980835},{"timestamp":1742409120000,"open":73.337,"high":73.377,"low":73.337,"close":73.377,"volume":0.2160000056028366},{"timestamp":1742409180000,"open":73.376,"high":73.376,"low":73.296,"close":73.296,"volume":0.34709998965263367},{"timestamp":1742409240000,"open":73.307,"high":73.327,"low":73.276,"close":73.327,"volume":0.3050999939441681},{"timestamp":1742409300000,"open":73.317,"high":73.357,"low":73.317,"close":73.346,"volume":0.34380000829696655},{"timestamp":1742409360000,"open":73.356,"high":73.387,"low":73.356,"close":73.366,"volume":0.21240000426769257},{"timestamp":1742409420000,"open":73.377,"high":73.407,"low":73.366,"close":73.387,"volume":0.257999986410141},{"timestamp":1742409480000,"open":73.377,"high":73.387,"low":73.316,"close":73.327,"volume":0.45329999923706055},{"timestamp":1742409540000,"open":73.317,"high":73.327,"low":73.296,"close":73.326,"volume":0.42899999022483826},{"timestamp":1742409600000,"open":73.337,"high":73.357,"low":73.306,"close":73.307,"volume":0.49799999594688416},{"timestamp":1742409660000,"open":73.317,"high":73.396,"low":73.297,"close":73.386,"volume":0.4002000093460083},{"timestamp":1742409720000,"open":73.377,"high":73.417,"low":73.367,"close":73.417,"volume":0.28439998626708984},{"timestamp":1742409780000,"open":73.427,"high":73.447,"low":73.417,"close":73.447,"volume":0.17010000348091125},{"timestamp":1742409840000,"open":73.447,"high":73.497,"low":73.446,"close":73.497,"volume":0.32519999146461487},{"timestamp":1742409900000,"open":73.507,"high":73.517,"low":73.476,"close":73.476,"volume":0.35910001397132874},{"timestamp":1742409960000,"open":73.466,"high":73.467,"low":73.426,"close":73.437,"volume":0.25110000371932983},{"timestamp":1742410020000,"open":73.426,"high":73.437,"low":73.407,"close":73.437,"volume":0.522599995136261},{"timestamp":1742410080000,"open":73.447,"high":73.447,"low":73.427,"close":73.427,"volume":0.4934999942779541},{"timestamp":1742410140000,"open":73.437,"high":73.457,"low":73.427,"close":73.427,"volume":0.1898999959230423},{"timestamp":1742410200000,"open":73.437,"high":73.457,"low":73.436,"close":73.436,"volume":0.19589999318122864},{"timestamp":1742410260000,"open":73.446,"high":73.447,"low":73.416,"close":73.447,"volume":0.4578000009059906},{"timestamp":1742410320000,"open":73.436,"high":73.477,"low":73.436,"close":73.466,"volume":0.5094000101089478},{"timestamp":1742410380000,"open":73.477,"high":73.497,"low":73.476,"close":73.496,"volume":0.1770000010728836},{"timestamp":1742410440000,"open":73.486,"high":73.497,"low":73.466,"close":73.477,"volume":0.7871999740600586},{"timestamp":1742410500000,"open":73.467,"high":73.507,"low":73.466,"close":73.507,"volume":0.20340000092983246},{"timestamp":1742410560000,"open":73.517,"high":73.547,"low":73.516,"close":73.547,"volume":0.3560999929904938},{"timestamp":1742410620000,"open":73.557,"high":73.577,"low":73.547,"close":73.566,"volume":0.18930000066757202},{"timestamp":1742410680000,"open":73.557,"high":73.576,"low":73.536,"close":73.547,"volume":0.27090001106262207},{"timestamp":1742410740000,"open":73.556,"high":73.567,"low":73.536,"close":73.556,"volume":0.20069999992847443},{"timestamp":1742410800000,"open":73.557,"high":73.577,"low":73.546,"close":73.566,"volume":0.34439998865127563},{"timestamp":1742410860000,"open":73.557,"high":73.567,"low":73.536,"close":73.536,"volume":0.2175000011920929},{"timestamp":1742410920000,"open":73.547,"high":73.557,"low":73.536,"close":73.547,"volume":0.43230000138282776},{"timestamp":1742410980000,"open":73.536,"high":73.547,"low":73.526,"close":73.546,"volume":0.28349998593330383},{"timestamp":1742411040000,"open":73.537,"high":73.577,"low":73.536,"close":73.576,"volume":0.20340000092983246},{"timestamp":1742411100000,"open":73.576,"high":73.587,"low":73.546,"close":73.576,"volume":0.4625999927520752},{"timestamp":1742411160000,"open":73.587,"high":73.587,"low":73.577,"close":73.587,"volume":0.04050000011920929},{"timestamp":1742411220000,"open":73.597,"high":73.636,"low":73.596,"close":73.636,"volume":0.3116999864578247},{"timestamp":1742411280000,"open":73.646,"high":73.687,"low":73.646,"close":73.687,"volume":0.06960000097751617},{"timestamp":1742411340000,"open":73.676,"high":73.677,"low":73.656,"close":73.676,"volume":0.20550000667572021},{"timestamp":1742411400000,"open":73.666,"high":73.707,"low":73.666,"close":73.697,"volume":0.2222999930381775},{"timestamp":1742411460000,"open":73.686,"high":73.696,"low":73.627,"close":73.627,"volume":0.32850000262260437},{"timestamp":1742411520000,"open":73.637,"high":73.637,"low":73.576,"close":73.596,"volume":0.3846000134944916},{"timestamp":1742411580000,"open":73.586,"high":73.597,"low":73.566,"close":73.577,"volume":0.41040000319480896},{"timestamp":1742411640000,"open":73.567,"high":73.587,"low":73.566,"close":73.586,"volume":0.14970000088214874},{"timestamp":1742411700000,"open":73.596,"high":73.607,"low":73.596,"close":73.607,"volume":0.027300000190734863},{"timestamp":1742411760000,"open":73.596,"high":73.596,"low":73.556,"close":73.567,"volume":0.2037000060081482},{"timestamp":1742411820000,"open":73.566,"high":73.566,"low":73.516,"close":73.536,"volume":0.4253999888896942},{"timestamp":1742411880000,"open":73.526,"high":73.547,"low":73.516,"close":73.517,"volume":0.4221000075340271},{"timestamp":1742411940000,"open":73.506,"high":73.527,"low":73.506,"close":73.516,"volume":0.1242000013589859},{"timestamp":1742412000000,"open":73.506,"high":73.527,"low":73.476,"close":73.486,"volume":0.3174000084400177},{"timestamp":1742412060000,"open":73.487,"high":73.487,"low":73.456,"close":73.466,"volume":0.11219999939203262},{"timestamp":1742412120000,"open":73.477,"high":73.486,"low":73.466,"close":73.466,"volume":0.1808999925851822},{"timestamp":1742412180000,"open":73.467,"high":73.467,"low":73.416,"close":73.436,"volume":0.23999999463558197},{"timestamp":1742412240000,"open":73.446,"high":73.456,"low":73.436,"close":73.446,"volume":0.17100000381469727},{"timestamp":1742412300000,"open":73.456,"high":73.456,"low":73.426,"close":73.426,"volume":0.2361000031232834},{"timestamp":1742412360000,"open":73.417,"high":73.427,"low":73.396,"close":73.397,"volume":0.2883000075817108},{"timestamp":1742412420000,"open":73.397,"high":73.397,"low":73.346,"close":73.357,"volume":0.3921000063419342},{"timestamp":1742412480000,"open":73.346,"high":73.387,"low":73.326,"close":73.336,"volume":0.35519999265670776},{"timestamp":1742412540000,"open":73.337,"high":73.356,"low":73.316,"close":73.356,"volume":0.1808999925851822},{"timestamp":1742412600000,"open":73.346,"high":73.387,"low":73.327,"close":73.386,"volume":0.38280001282691956},{"timestamp":1742412660000,"open":73.397,"high":73.407,"low":73.356,"close":73.367,"volume":0.29760000109672546},{"timestamp":1742412720000,"open":73.376,"high":73.407,"low":73.376,"close":73.397,"volume":0.17880000174045563},{"timestamp":1742412780000,"open":73.407,"high":73.446,"low":73.407,"close":73.446,"volume":0.1746000051498413},{"timestamp":1742412840000,"open":73.457,"high":73.457,"low":73.426,"close":73.437,"volume":0.22679999470710754},{"timestamp":1742412900000,"open":73.437,"high":73.437,"low":73.396,"close":73.406,"volume":0.2892000079154968},{"timestamp":1742412960000,"open":73.417,"high":73.427,"low":73.416,"close":73.427,"volume":0.028200000524520874},{"timestamp":1742413020000,"open":73.437,"high":73.466,"low":73.437,"close":73.466,"volume":0.06780000030994415},{"timestamp":1742413080000,"open":73.466,"high":73.496,"low":73.466,"close":73.487,"volume":0.12960000336170197},{"timestamp":1742413140000,"open":73.486,"high":73.487,"low":73.466,"close":73.476,"volume":0.17100000381469727},{"timestamp":1742413200000,"open":73.467,"high":73.487,"low":73.447,"close":73.476,"volume":0.3716999888420105},{"timestamp":1742413260000,"open":73.477,"high":73.517,"low":73.477,"close":73.496,"volume":0.2892000079154968},{"timestamp":1742413320000,"open":73.507,"high":73.507,"low":73.476,"close":73.497,"volume":0.33899998664855957},{"timestamp":1742413380000,"open":73.487,"high":73.497,"low":73.486,"close":73.486,"volume":0.19470000267028809},{"timestamp":1742413440000,"open":73.496,"high":73.517,"low":73.487,"close":73.517,"volume":0.3353999853134155},{"timestamp":1742413500000,"open":73.516,"high":73.537,"low":73.516,"close":73.526,"volume":0.06360000371932983},{"timestamp":1742413560000,"open":73.516,"high":73.517,"low":73.486,"close":73.486,"volume":0.30660000443458557},{"timestamp":1742413620000,"open":73.476,"high":73.487,"low":73.466,"close":73.477,"volume":0.26460000872612},{"timestamp":1742413680000,"open":73.467,"high":73.476,"low":73.446,"close":73.466,"volume":0.3621000051498413},{"timestamp":1742413740000,"open":73.477,"high":73.487,"low":73.466,"close":73.476,"volume":0.3594000041484833},{"timestamp":1742413800000,"open":73.437,"high":73.446,"low":73.406,"close":73.407,"volume":0.597599983215332},{"timestamp":1742413860000,"open":73.397,"high":73.427,"low":73.386,"close":73.427,"volume":0.19020000100135803},{"timestamp":1742413920000,"open":73.437,"high":73.447,"low":73.426,"close":73.436,"volume":0.09600000083446503},{"timestamp":1742413980000,"open":73.436,"high":73.456,"low":73.427,"close":73.456,"volume":0.17190000414848328},{"timestamp":1742414040000,"open":73.457,"high":73.467,"low":73.436,"close":73.456,"volume":0.5099999904632568},{"timestamp":1742414100000,"open":73.447,"high":73.467,"low":73.446,"close":73.447,"volume":0.3260999917984009},{"timestamp":1742414160000,"open":73.437,"high":73.456,"low":73.426,"close":73.456,"volume":0.1875},{"timestamp":1742414220000,"open":73.457,"high":73.457,"low":73.426,"close":73.437,"volume":0.17730000615119934},{"timestamp":1742414280000,"open":73.427,"high":73.427,"low":73.406,"close":73.406,"volume":0.23340000212192535},{"timestamp":1742414340000,"open":73.417,"high":73.447,"low":73.406,"close":73.436,"volume":0.298799991607666}]