[{"timestamp":1742391000000,"open":70.807,"high":71.056,"low":70.807,"close":71.056,"volume":0.6008999943733215},{"timestamp":1742391060000,"open":70.917,"high":71.037,"low":70.616,"close":70.616,"volume":2.2200000286102295},{"timestamp":1742391120000,"open":70.937,"high":70.957,"low":70.936,"close":70.956,"volume":1.559999942779541},{"timestamp":1742391180000,"open":70.957,"high":70.957,"low":70.856,"close":70.926,"volume":4.079999923706055},{"timestamp":1742391240000,"open":70.926,"high":70.927,"low":70.646,"close":70.896,"volume":1.6799999475479126},{"timestamp":1742391300000,"open":70.897,"high":70.907,"low":70.666,"close":70.666,"volume":2.4017999172210693},{"timestamp":1742391360000,"open":70.676,"high":70.907,"low":70.676,"close":70.726,"volume":2.7044999599456787},{"timestamp":1742391420000,"open":70.897,"high":71.057,"low":70.827,"close":70.977,"volume":8.378100395202637},{"timestamp":1742391480000,"open":71.007,"high":71.297,"low":70.956,"close":71.286,"volume":9.19260025024414},{"timestamp":1742391540000,"open":71.276,"high":71.277,"low":71.126,"close":71.196,"volume":7.296299934387207},{"timestamp":1742391600000,"open":71.216,"high":71.216,"low":71.047,"close":71.087,"volume":7.02269983291626},{"timestamp":1742391660000,"open":71.086,"high":71.156,"low":71.026,"close":71.156,"volume":7.446300029754639},{"timestamp":1742391720000,"open":71.156,"high":71.176,"low":71.117,"close":71.166,"volume":4.834499835968018},{"timestamp":1742391780000,"open":71.146,"high":71.237,"low":71.136,"close":71.236,"volume":4.413599967956543},{"timestamp":1742391840000,"open":71.247,"high":71.346,"low":71.187,"close":71.337,"volume":4.4481000900268555},{"timestamp":1742391900000,"open":71.327,"high":71.397,"low":71.297,"close":71.376,"volume":5.866199970245361},{"timestamp":1742391960000,"open":71.376,"high":71.517,"low":71.376,"close":71.477,"volume":8.41349983215332},{"timestamp":1742392020000,"open":71.486,"high":71.617,"low":71.486,"close":71.597,"volume":6.700799942016602},{"timestamp":1742392080000,"open":71.597,"high":71.647,"low":71.546,"close":71.576,"volume":6.608099937438965},{"timestamp":1742392140000,"open":71.587,"high":71.596,"low":71.517,"close":71.517,"volume":4.084499835968018},{"timestamp":1742392200000,"open":71.516,"high":71.546,"low":71.356,"close":71.357,"volume":5.4309000968933105},{"timestamp":1742392260000,"open":71.376,"high":71.407,"low":71.356,"close":71.397,"volume":6.066299915313721},{"timestamp":1742392320000,"open":71.406,"high":71.456,"low":71.366,"close":71.427,"volume":4.5345001220703125},{"timestamp":1742392380000,"open":71.436,"high":71.487,"low":71.406,"close":71.457,"volume":4.5945000648498535},{"timestamp":1742392440000,"open":71.467,"high":71.587,"low":71.457,"close":71.566,"volume":5.075399875640869},{"timestamp":1742392500000,"open":71.567,"high":71.567,"low":71.516,"close":71.516,"volume":4.143599987030029},{"timestamp":1742392560000,"open":71.527,"high":71.547,"low":71.476,"close":71.497,"volume":3.6054000854492188},{"timestamp":1742392620000,"open":71.496,"high":71.517,"low":71.466,"close":71.497,"volume":5.195400238037109},{"timestamp":1742392680000,"open":71.506,"high":71.517,"low":71.466,"close":71.496,"volume":3.723599910736084},{"timestamp":1742392740000,"open":71.506,"high":71.517,"low":71.466,"close":71.467,"volume":3.783600091934204},{"timestamp":1742392800000,"open":71.446,"high":71.486,"low":71.407,"close":71.466,"volume":4.77810001373291},{"timestamp":1742392860000,"open":71.486,"high":71.537,"low":71.457,"close":71.486,"volume":4.867199897766113},{"timestamp":1742392920000,"open":71.486,"high":71.567,"low":71.486,"close":71.517,"volume":3.608099937438965},{"timestamp":1742392980000,"open":71.527,"high":71.547,"low":71.476,"close":71.486,"volume":3.7535998821258545},{"timestamp":1742393040000,"open":71.486,"high":71.517,"low":71.467,"close":71.467,"volume":4.832699775695801},{"timestamp":1742393100000,"open":71.467,"high":71.496,"low":71.396,"close":71.446,"volume":5.523600101470947},{"timestamp":1742393160000,"open":71.447,"high":71.497,"low":71.417,"close":71.497,"volume":4.536300182342529},{"timestamp":1742393220000,"open":71.507,"high":71.557,"low":71.506,"close":71.506,"volume":3.9953999519348145},{"timestamp":1742393280000,"open":71.516,"high":71.566,"low":71.506,"close":71.517,"volume":4.503600120544434},{"timestamp":1742393340000,"open":71.517,"high":71.576,"low":71.516,"close":71.527,"volume":4.080900192260742},{"timestamp":1742393400000,"open":71.527,"high":71.597,"low":71.526,"close":71.547,"volume":3.903599977493286},{"timestamp":1742393460000,"open":71.556,"high":71.607,"low":71.506,"close":71.607,"volume":5.07450008392334},{"timestamp":1742393520000,"open":71.606,"high":71.617,"low":71.497,"close":71.507,"volume":5.163599967956543},{"timestamp":1742393580000,"open":71.517,"high":71.577,"low":71.506,"close":71.536,"volume":3.3917999267578125},{"timestamp":1742393640000,"open":71.546,"high":71.607,"low":71.537,"close":71.586,"volume":3.3036000728607178},{"timestamp":1742393700000,"open":71.596,"high":71.606,"low":71.576,"close":71.597,"volume":1.0800000429153442},{"timestamp":1742393760000,"open":71.607,"high":71.657,"low":71.586,"close":71.626,"volume":6.910799980163574},{"timestamp":1742393820000,"open":71.626,"high":71.707,"low":71.616,"close":71.707,"volume":5.8308000564575195},{"timestamp":1742393880000,"open":71.696,"high":71.787,"low":71.686,"close":71.766,"volume":3.3362998962402344},{"timestamp":1742393940000,"open":71.777,"high":71.816,"low":71.746,"close":71.766,"volume":4.419000148773193},{"timestamp":1742394000000,"open":71.756,"high":71.787,"low":71.736,"close":71.766,"volume":4.839900016784668},{"timestamp":1742394060000,"open":71.777,"high":71.787,"low":71.746,"close":71.757,"volume":5.645400047302246},{"timestamp":1742394120000,"open":71.766,"high":71.806,"low":71.757,"close":71.767,"volume":4.749899864196777},{"timestamp":1742394180000,"open":71.767,"high":71.887,"low":71.767,"close":71.886,"volume":5.07450008392334},{"timestamp":1742394240000,"open":71.877,"high":71.887,"low":71.846,"close":71.846,"volume":5.018099784851074},{"timestamp":1742394300000,"open":71.857,"high":71.866,"low":71.786,"close":71.786,"volume":7.388999938964844},{"timestamp":1742394360000,"open":71.786,"high":71.817,"low":71.736,"close":71.756,"volume":4.801799774169922},{"timestamp":1742394420000,"open":71.757,"high":71.776,"low":71.736,"close":71.767,"volume":3.366300106048584},{"timestamp":1742394480000,"open":71.767,"high":71.787,"low":71.746,"close":71.767,"volume":7.866300106048584},{"timestamp":1742394540000,"open":71.777,"high":71.787,"low":71.736,"close":71.747,"volume":10.055399894714355},{"timestamp":1742394600000,"open":71.747,"high":71.866,"low":71.737,"close":71.857,"volume":6.01170015335083},{"timestamp":1742394660000,"open":71.857,"high":71.877,"low":71.836,"close":71.836,"volume":4.025400161743164},{"timestamp":1742394720000,"open":71.836,"high":71.887,"low":71.817,"close":71.827,"volume":3.783600091934204},{"timestamp":1742394780000,"open":71.837,"high":71.846,"low":71.806,"close":71.806,"volume":3.512700080871582},{"timestamp":1742394840000,"open":71.807,"high":71.807,"low":71.766,"close":71.776,"volume":5.131800174713135},{"timestamp":1742394900000,"open":71.787,"high":71.796,"low":71.706,"close":71.737,"volume":4.8653998374938965},{"timestamp":1742394960000,"open":71.736,"high":71.757,"low":71.696,"close":71.727,"volume":5.823599815368652},{"timestamp":1742395020000,"open":71.737,"high":71.807,"low":71.726,"close":71.797,"volume":3.3053998947143555},{"timestamp":1742395080000,"open":71.817,"high":71.827,"low":71.707,"close":71.707,"volume":8.166299819946289},{"timestamp":1742395140000,"open":71.716,"high":71.756,"low":71.716,"close":71.747,"volume":5.854499816894531},{"timestamp":1742395200000,"open":71.757,"high":71.757,"low":71.716,"close":71.736,"volume":4.384500026702881},{"timestamp":1742395260000,"open":71.756,"high":71.777,"low":71.716,"close":71.726,"volume":3.632699966430664},{"timestamp":1742395320000,"open":71.717,"high":71.757,"low":71.687,"close":71.736,"volume":9.10260009765625},{"timestamp":1742395380000,"open":71.747,"high":71.757,"low":71.706,"close":71.736,"volume":8.462699890136719},{"timestamp":1742395440000,"open":71.727,"high":71.737,"low":71.686,"close":71.707,"volume":5.497200012207031},{"timestamp":1742395500000,"open":71.696,"high":71.747,"low":71.696,"close":71.747,"volume":6.666299819946289},{"timestamp":1742395560000,"open":71.756,"high":71.787,"low":71.716,"close":71.776,"volume":10.026300430297852},{"timestamp":1742395620000,"open":71.766,"high":71.847,"low":71.766,"close":71.796,"volume":8.657999992370605},{"timestamp":1742395680000,"open":71.797,"high":71.867,"low":71.787,"close":71.816,"volume":9.008999824523926},{"timestamp":1742395740000,"open":71.806,"high":71.827,"low":71.776,"close":71.817,"volume":4.051799774169922},{"timestamp":1742395800000,"open":71.807,"high":71.817,"low":71.786,"close":71.796,"volume":3.8162999153137207},{"timestamp":1742395860000,"open":71.807,"high":71.817,"low":71.776,"close":71.786,"volume":6.723599910736084},{"timestamp":1742395920000,"open":71.787,"high":71.787,"low":71.726,"close":71.767,"volume":5.673600196838379},{"timestamp":1742395980000,"open":71.767,"high":71.777,"low":71.736,"close":71.746,"volume":7.387199878692627},{"timestamp":1742396040000,"open":71.757,"high":71.777,"low":71.736,"close":71.766,"volume":5.106299877166748},{"timestamp":1742396100000,"open":71.756,"high":71.776,"low":71.717,"close":71.737,"volume":5.91540002822876},{"timestamp":1742396160000,"open":71.737,"high":71.737,"low":71.686,"close":71.686,"volume":4.1427001953125},{"timestamp":1742396220000,"open":71.687,"high":71.717,"low":71.666,"close":71.687,"volume":3.8162999153137207},{"timestamp":1742396280000,"open":71.687,"high":71.747,"low":71.686,"close":71.707,"volume":4.982699871063232},{"timestamp":1742396340000,"open":71.716,"high":71.717,"low":71.656,"close":71.667,"volume":4.532700061798096},{"timestamp":1742396400000,"open":71.676,"high":71.736,"low":71.666,"close":71.736,"volume":5.977200031280518},{"timestamp":1742396460000,"open":71.717,"high":71.747,"low":71.667,"close":71.677,"volume":4.562699794769287},{"timestamp":1742396520000,"open":71.676,"high":71.726,"low":71.676,"close":71.717,"volume":4.052700042724609},{"timestamp":1742396580000,"open":71.716,"high":71.757,"low":71.716,"close":71.747,"volume":1.8008999824523926},{"timestamp":1742396640000,"open":71.747,"high":71.747,"low":71.706,"close":71.706,"volume":1.8626999855041504},{"timestamp":1742396700000,"open":71.706,"high":71.706,"low":71.627,"close":71.656,"volume":3.2126998901367188},{"timestamp":1742396760000,"open":71.667,"high":71.677,"low":71.626,"close":71.676,"volume":2.4026999473571777},{"timestamp":1742396820000,"open":71.676,"high":71.687,"low":71.656,"close":71.687,"volume":3.9017999172210693},{"timestamp":1742396880000,"open":71.687,"high":71.687,"low":71.646,"close":71.657,"volume":4.802700042724609},{"timestamp":1742396940000,"open":71.647,"high":71.767,"low":71.647,"close":71.757,"volume":3.5754001140594482},{"timestamp":1742397000000,"open":71.766,"high":71.767,"low":71.736,"close":71.746,"volume":5.881800174713135},{"timestamp":1742397060000,"open":71.757,"high":71.767,"low":71.736,"close":71.757,"volume":4.11269998550415},{"timestamp":1742397120000,"open":71.746,"high":71.767,"low":71.737,"close":71.757,"volume":3.2718000411987305},{"timestamp":1742397180000,"open":71.777,"high":71.787,"low":71.756,"close":71.756,"volume":2.731800079345703},{"timestamp":1742397240000,"open":71.767,"high":71.807,"low":71.767,"close":71.807,"volume":0.9627000093460083},{"timestamp":1742397300000,"open":71.816,"high":71.827,"low":71.806,"close":71.807,"volume":2.731800079345703},{"timestamp":1742397360000,"open":71.806,"high":71.806,"low":71.717,"close":71.747,"volume":6.842700004577637},{"timestamp":1742397420000,"open":71.737,"high":71.757,"low":71.707,"close":71.716,"volume":3.9017999172210693},{"timestamp":1742397480000,"open":71.706,"high":71.737,"low":71.706,"close":71.727,"volume":3.9935998916625977},{"timestamp":1742397540000,"open":71.726,"high":71.727,"low":71.696,"close":71.707,"volume":2.6108999252319336},{"timestamp":1742397600000,"open":71.706,"high":71.717,"low":71.676,"close":71.717,"volume":2.970900058746338},{"timestamp":1742397660000,"open":71.726,"high":71.807,"low":71.726,"close":71.806,"volume":3.5717999935150146},{"timestamp":1742397720000,"open":71.817,"high":71.836,"low":71.796,"close":71.797,"volume":3.663599967956543},{"timestamp":1742397780000,"open":71.796,"high":71.847,"low":71.786,"close":71.786,"volume":4.381800174713135},{"timestamp":1742397840000,"open":71.796,"high":71.797,"low":71.726,"close":71.726,"volume":4.171800136566162},{"timestamp":1742397900000,"open":71.736,"high":71.757,"low":71.706,"close":71.747,"volume":3.0945000648498535},{"timestamp":1742397960000,"open":71.756,"high":71.767,"low":71.737,"close":71.747,"volume":3.4518001079559326},{"timestamp":1742398020000,"open":71.757,"high":71.757,"low":71.746,"close":71.756,"volume":1.0800000429153442},{"timestamp":1742398080000,"open":71.747,"high":71.766,"low":71.736,"close":71.756,"volume":3.630000114440918},{"timestamp":1742398140000,"open":71.757,"high":71.767,"low":71.746,"close":71.756,"volume":1.6518000364303589},{"timestamp":1742398200000,"open":71.766,"high":71.777,"low":71.736,"close":71.767,"volume":3.455399990081787},{"timestamp":1742398260000,"open":71.757,"high":71.807,"low":71.736,"close":71.787,"volume":5.342700004577637},{"timestamp":1742398320000,"open":71.797,"high":71.837,"low":71.787,"close":71.837,"volume":2.642699956893921},{"timestamp":1742398380000,"open":71.827,"high":71.867,"low":71.816,"close":71.836,"volume":3.1835999488830566},{"timestamp":1742398440000,"open":71.816,"high":71.817,"low":71.796,"close":71.806,"volume":3.0009000301361084},{"timestamp":1742398500000,"open":71.816,"high":71.817,"low":71.756,"close":71.756,"volume":2.942699909210205},{"timestamp":1742398560000,"open":71.757,"high":71.777,"low":71.756,"close":71.766,"volume":2.49180006980896},{"timestamp":1742398620000,"open":71.757,"high":71.787,"low":71.747,"close":71.766,"volume":3.4254000186920166},{"timestamp":1742398680000,"open":71.777,"high":71.857,"low":71.776,"close":71.857,"volume":5.25540018081665},{"timestamp":1742398740000,"open":71.856,"high":71.867,"low":71.836,"close":71.837,"volume":2.6108999252319336},{"timestamp":1742398800000,"open":71.836,"high":71.847,"low":71.827,"close":71.827,"volume":2.2799999713897705},{"timestamp":1742398860000,"open":71.827,"high":71.847,"low":71.826,"close":71.847,"volume":3.361799955368042},{"timestamp":1742398920000,"open":71.856,"high":71.907,"low":71.856,"close":71.886,"volume":3.2435998916625977},{"timestamp":1742398980000,"open":71.887,"high":71.897,"low":71.876,"close":71.877,"volume":2.369999885559082},{"timestamp":1742399040000,"open":71.886,"high":71.897,"low":71.876,"close":71.876,"volume":1.4127000570297241},{"timestamp":1742399100000,"open":71.886,"high":71.907,"low":71.876,"close":71.887,"volume":3.3317999839782715},{"timestamp":1742399160000,"open":71.897,"high":71.917,"low":71.886,"close":71.907,"volume":5.823599815368652},{"timestamp":1742399220000,"open":71.916,"high":71.986,"low":71.916,"close":71.967,"volume":3.541800022125244},{"timestamp":1742399280000,"open":71.966,"high":72.016,"low":71.956,"close":72.006,"volume":3.5717999935150146},{"timestamp":1742399340000,"open":72.007,"high":72.067,"low":72.007,"close":72.057,"volume":3.6008999347686768},{"timestamp":1742399400000,"open":72.056,"high":72.106,"low":72.046,"close":72.097,"volume":3.483599901199341},{"timestamp":1742399460000,"open":72.106,"high":72.127,"low":72.057,"close":72.057,"volume":2.6126999855041504},{"timestamp":1742399520000,"open":72.067,"high":72.136,"low":72.057,"close":72.127,"volume":6.095399856567383},{"timestamp":1742399580000,"open":72.136,"high":72.217,"low":72.126,"close":72.196,"volume":4.623600006103516},{"timestamp":1742399640000,"open":72.197,"high":72.227,"low":72.196,"close":72.197,"volume":5.614500045776367},{"timestamp":1742399700000,"open":72.206,"high":72.207,"low":72.157,"close":72.157,"volume":3.903599977493286},{"timestamp":1742399760000,"open":72.157,"high":72.166,"low":72.126,"close":72.166,"volume":3.9017999172210693},{"timestamp":1742399820000,"open":72.176,"high":72.177,"low":72.126,"close":72.156,"volume":3.1545000076293945},{"timestamp":1742399880000,"open":72.156,"high":72.156,"low":72.107,"close":72.116,"volume":4.412700176239014},{"timestamp":1742399940000,"open":72.127,"high":72.137,"low":72.107,"close":72.127,"volume":4.623600006103516},{"timestamp":1742400000000,"open":72.126,"high":72.187,"low":72.126,"close":72.187,"volume":2.9727001190185547},{"timestamp":1742400060000,"open":72.187,"high":72.187,"low":72.146,"close":72.157,"volume":3.637200117111206},{"timestamp":1742400120000,"open":72.167,"high":72.206,"low":72.147,"close":72.186,"volume":2.882699966430664},{"timestamp":1742400180000,"open":72.197,"high":72.236,"low":72.186,"close":72.226,"volume":3.934499979019165},{"timestamp":1742400240000,"open":72.236,"high":72.246,"low":72.226,"close":72.236,"volume":1.8609000444412231},{"timestamp":1742400300000,"open":72.237,"high":72.257,"low":72.226,"close":72.236,"volume":3.002700090408325},{"timestamp":1742400360000,"open":72.256,"high":72.316,"low":72.256,"close":72.297,"volume":1.6827000379562378},{"timestamp":1742400420000,"open":72.307,"high":72.317,"low":72.296,"close":72.317,"volume":1.805400013923645},{"timestamp":1742400480000,"open":72.317,"high":72.337,"low":72.316,"close":72.326,"volume":0.9617999792098999},{"timestamp":1742400540000,"open":72.326,"high":72.337,"low":72.296,"close":72.316,"volume":2.463599920272827},{"timestamp":1742400600000,"open":72.316,"high":72.326,"low":72.286,"close":72.306,"volume":2.762700080871582},{"timestamp":1742400660000,"open":72.316,"high":72.336,"low":72.296,"close":72.306,"volume":2.4626998901367188},{"timestamp":1742400720000,"open":72.297,"high":72.367,"low":72.296,"close":72.337,"volume":4.777200222015381},{"timestamp":1742400780000,"open":72.327,"high":72.327,"low":72.266,"close":72.266,"volume":4.050000190734863},{"timestamp":1742400840000,"open":72.267,"high":72.337,"low":72.267,"close":72.327,"volume":5.137199878692627},{"timestamp":1742400900000,"open":72.327,"high":72.346,"low":72.296,"close":72.346,"volume":3.1236000061035156},{"timestamp":1742400960000,"open":72.337,"high":72.337,"low":72.296,"close":72.296,"volume":1.6526999473571777},{"timestamp":1742401020000,"open":72.287,"high":72.326,"low":72.287,"close":72.316,"volume":0.8409000039100647},{"timestamp":1742401080000,"open":72.307,"high":72.337,"low":72.286,"close":72.327,"volume":2.7618000507354736},{"timestamp":1742401140000,"open":72.337,"high":72.337,"low":72.266,"close":72.296,"volume":3.361799955368042},{"timestamp":1742401200000,"open":72.287,"high":72.296,"low":72.266,"close":72.286,"volume":1.8027000427246094},{"timestamp":1742401260000,"open":72.276,"high":72.287,"low":72.256,"close":72.267,"volume":1.922700047492981},{"timestamp":1742401320000,"open":72.266,"high":72.266,"low":72.226,"close":72.226,"volume":1.9218000173568726},{"timestamp":1742401380000,"open":72.226,"high":72.257,"low":72.217,"close":72.247,"volume":4.295400142669678},{"timestamp":1742401440000,"open":72.236,"high":72.237,"low":72.187,"close":72.227,"volume":4.292699813842773},{"timestamp":1742401500000,"open":72.236,"high":72.257,"low":72.216,"close":72.226,"volume":1.534500002861023},{"timestamp":1742401560000,"open":72.237,"high":72.257,"low":72.216,"close":72.217,"volume":3.064500093460083},{"timestamp":1742401620000,"open":72.226,"high":72.257,"low":72.216,"close":72.246,"volume":2.611799955368042},{"timestamp":1742401680000,"open":72.236,"high":72.257,"low":72.217,"close":72.247,"volume":2.161799907684326},{"timestamp":1742401740000,"open":72.256,"high":72.337,"low":72.256,"close":72.326,"volume":3.4853999614715576},{"timestamp":1742401800000,"open":72.327,"high":72.366,"low":72.306,"close":72.357,"volume":5.6427001953125},{"timestamp":1742401860000,"open":72.347,"high":72.347,"low":72.286,"close":72.316,"volume":4.77269983291626},{"timestamp":1742401920000,"open":72.306,"high":72.317,"low":72.286,"close":72.297,"volume":3.1809000968933105},{"timestamp":1742401980000,"open":72.296,"high":72.296,"low":72.256,"close":72.266,"volume":3.4200000762939453},{"timestamp":1742402040000,"open":72.267,"high":72.307,"low":72.246,"close":72.306,"volume":5.04449987411499},{"timestamp":1742402100000,"open":72.296,"high":72.307,"low":72.286,"close":72.296,"volume":3.301800012588501},{"timestamp":1742402160000,"open":72.286,"high":72.307,"low":72.276,"close":72.286,"volume":2.4017999172210693},{"timestamp":1742402220000,"open":72.266,"high":72.316,"low":72.266,"close":72.316,"volume":3.121799945831299},{"timestamp":1742402280000,"open":72.307,"high":72.307,"low":72.276,"close":72.297,"volume":2.6126999855041504},{"timestamp":1742402340000,"open":72.297,"high":72.337,"low":72.277,"close":72.337,"volume":3.3317999839782715},{"timestamp":1742402400000,"open":72.336,"high":72.336,"low":72.317,"close":72.327,"volume":0.9300000071525574},{"timestamp":1742402460000,"open":72.337,"high":72.347,"low":72.316,"close":72.346,"volume":3.002700090408325},{"timestamp":1742402520000,"open":72.337,"high":72.357,"low":72.336,"close":72.346,"volume":2.2827000617980957},{"timestamp":1742402580000,"open":72.357,"high":72.377,"low":72.346,"close":72.377,"volume":2.2509000301361084},{"timestamp":1742402640000,"open":72.367,"high":72.417,"low":72.356,"close":72.416,"volume":4.0817999839782715},{"timestamp":1742402700000,"open":72.427,"high":72.447,"low":72.416,"close":72.446,"volume":2.2200000286102295},{"timestamp":1742402760000,"open":72.457,"high":72.466,"low":72.437,"close":72.437,"volume":1.3208999633789062},{"timestamp":1742402820000,"open":72.437,"high":72.457,"low":72.436,"close":72.456,"volume":1.9199999570846558},{"timestamp":1742402880000,"open":72.446,"high":72.476,"low":72.436,"close":72.467,"volume":2.0118000507354736},{"timestamp":1742402940000,"open":72.476,"high":72.477,"low":72.457,"close":72.467,"volume":4.054500102996826},{"timestamp":1742403000000,"open":72.457,"high":72.487,"low":72.446,"close":72.476,"volume":2.5244998931884766},{"timestamp":1742403060000,"open":72.466,"high":72.467,"low":72.446,"close":72.456,"volume":3.121799945831299},{"timestamp":1742403120000,"open":72.446,"high":72.447,"low":72.387,"close":72.397,"volume":3.691800117492676},{"timestamp":1742403180000,"open":72.377,"high":72.407,"low":72.356,"close":72.356,"volume":4.2017998695373535},{"timestamp":1742403240000,"open":72.367,"high":72.407,"low":72.327,"close":72.346,"volume":4.774499893188477},{"timestamp":1742403300000,"open":72.356,"high":72.377,"low":72.346,"close":72.366,"volume":2.9700000286102295},{"timestamp":1742403360000,"open":72.387,"high":72.387,"low":72.337,"close":72.356,"volume":3.9618000984191895},{"timestamp":1742403420000,"open":72.346,"high":72.357,"low":72.336,"close":72.347,"volume":3.601799964904785},{"timestamp":1742403480000,"open":72.356,"high":72.357,"low":72.326,"close":72.347,"volume":2.0118000507354736},{"timestamp":1742403540000,"open":72.357,"high":72.357,"low":72.296,"close":72.326,"volume":2.7618000507354736},{"timestamp":1742403600000,"open":72.296,"high":72.357,"low":72.296,"close":72.346,"volume":3.577199935913086},{"timestamp":1742403660000,"open":72.356,"high":72.366,"low":72.306,"close":72.336,"volume":3.4809000492095947},{"timestamp":1742403720000,"open":72.317,"high":72.317,"low":72.236,"close":72.246,"volume":5.825399875640869},{"timestamp":1742403780000,"open":72.256,"high":72.287,"low":72.256,"close":72.287,"volume":2.2818000316619873},{"timestamp":1742403840000,"open":72.296,"high":72.297,"low":72.276,"close":72.286,"volume":2.7609000205993652},{"timestamp":1742403900000,"open":72.296,"high":72.307,"low":72.236,"close":72.236,"volume":3.33270001411438},{"timestamp":1742403960000,"open":72.247,"high":72.317,"low":72.226,"close":72.317,"volume":2.163599967956543},{"timestamp":1742404020000,"open":72.316,"high":72.316,"low":72.286,"close":72.297,"volume":2.853600025177002},{"timestamp":1742404080000,"open":72.306,"high":72.306,"low":72.257,"close":72.276,"volume":3.6026999950408936},{"timestamp":1742404140000,"open":72.267,"high":72.287,"low":72.246,"close":72.287,"volume":3.1835999488830566},{"timestamp":1742404200000,"open":72.287,"high":72.287,"low":72.236,"close":72.247,"volume":2.3726999759674072},{"timestamp":1742404260000,"open":72.266,"high":72.306,"low":72.247,"close":72.266,"volume":3.692699909210205},{"timestamp":1742404320000,"open":72.277,"high":72.306,"low":72.226,"close":72.266,"volume":6.543600082397461},{"timestamp":1742404380000,"open":72.256,"high":72.277,"low":72.247,"close":72.257,"volume":3.4518001079559326},{"timestamp":1742404440000,"open":72.247,"high":72.287,"low":72.216,"close":72.256,"volume":5.858099937438965},{"timestamp":1742404500000,"open":72.256,"high":72.307,"low":72.256,"close":72.286,"volume":3.6071999073028564},{"timestamp":1742404560000,"open":72.286,"high":72.296,"low":72.236,"close":72.277,"volume":6.0945000648498535},{"timestamp":1742404620000,"open":72.286,"high":72.327,"low":72.276,"close":72.296,"volume":2.522700071334839},{"timestamp":1742404680000,"open":72.297,"high":72.307,"low":72.246,"close":72.267,"volume":6.45359992980957},{"timestamp":1742404740000,"open":72.246,"high":72.327,"low":72.246,"close":72.297,"volume":6.065400123596191},{"timestamp":1742404800000,"open":72.297,"high":72.307,"low":72.276,"close":72.306,"volume":1.9208999872207642},{"timestamp":1742404860000,"open":72.307,"high":72.317,"low":72.287,"close":72.316,"volume":3.3027000427246094},{"timestamp":1742404920000,"open":72.316,"high":72.327,"low":72.286,"close":72.297,"volume":1.1708999872207642},{"timestamp":1742404980000,"open":72.287,"high":72.287,"low":72.266,"close":72.286,"volume":1.680899977684021},{"timestamp":1742405040000,"open":72.276,"high":72.277,"low":72.206,"close":72.206,"volume":4.440899848937988},{"timestamp":1742405100000,"open":72.216,"high":72.216,"low":72.156,"close":72.177,"volume":4.1417999267578125},{"timestamp":1742405160000,"open":72.187,"high":72.216,"low":72.177,"close":72.196,"volume":2.49180006980896},{"timestamp":1742405220000,"open":72.197,"high":72.267,"low":72.197,"close":72.256,"volume":1.6818000078201294},{"timestamp":1742405280000,"open":72.256,"high":72.257,"low":72.227,"close":72.247,"volume":3.4209001064300537},{"timestamp":1742405340000,"open":72.247,"high":72.256,"low":72.176,"close":72.186,"volume":6.423600196838379},{"timestamp":1742405400000,"open":72.197,"high":72.227,"low":72.166,"close":72.196,"volume":7.269000053405762},{"timestamp":1742405460000,"open":72.197,"high":72.207,"low":72.156,"close":72.156,"volume":4.77269983291626},{"timestamp":1742405520000,"open":72.156,"high":72.177,"low":72.136,"close":72.167,"volume":5.527200222015381},{"timestamp":1742405580000,"open":72.177,"high":72.217,"low":72.176,"close":72.206,"volume":4.20359992980957},{"timestamp":1742405640000,"open":72.206,"high":72.237,"low":72.206,"close":72.216,"volume":4.593599796295166},{"timestamp":1742405700000,"open":72.227,"high":72.267,"low":72.227,"close":72.247,"volume":5.9145002365112305},{"timestamp":1742405760000,"open":72.246,"high":72.307,"low":72.246,"close":72.296,"volume":3.1254000663757324},{"timestamp":1742405820000,"open":72.306,"high":72.356,"low":72.306,"close":72.336,"volume":4.502699851989746},{"timestamp":1742405880000,"open":72.337,"high":72.347,"low":72.306,"close":72.306,"volume":1.8899999856948853},{"timestamp":1742405940000,"open":72.306,"high":72.337,"low":72.306,"close":72.326,"volume":2.0427000522613525},{"timestamp":1742406000000,"open":72.317,"high":72.327,"low":72.286,"close":72.306,"volume":3.812700033187866},{"timestamp":1742406060000,"open":72.306,"high":72.327,"low":72.306,"close":72.306,"volume":2.7300000190734863},{"timestamp":1742406120000,"open":72.316,"high":72.327,"low":72.307,"close":72.307,"volume":2.160900115966797},{"timestamp":1742406180000,"open":72.317,"high":72.327,"low":72.296,"close":72.307,"volume":4.502699851989746},{"timestamp":1742406240000,"open":72.307,"high":72.307,"low":72.246,"close":72.247,"volume":6.631800174713135},{"timestamp":1742406300000,"open":72.256,"high":72.287,"low":72.216,"close":72.226,"volume":5.6417999267578125},{"timestamp":1742406360000,"open":72.226,"high":72.237,"low":72.187,"close":72.196,"volume":5.883600234985352},{"timestamp":1742406420000,"open":72.197,"high":72.207,"low":72.176,"close":72.196,"volume":6.330900192260742},{"timestamp":1742406480000,"open":72.197,"high":72.207,"low":72.146,"close":72.146,"volume":4.952700138092041},{"timestamp":1742406540000,"open":72.147,"high":72.187,"low":72.146,"close":72.187,"volume":10.533599853515625},{"timestamp":1742406600000,"open":72.176,"high":72.197,"low":72.146,"close":72.147,"volume":4.621799945831299},{"timestamp":1742406660000,"open":72.147,"high":72.187,"low":72.136,"close":72.176,"volume":7.051799774169922},{"timestamp":1742406720000,"open":72.176,"high":72.176,"low":72.086,"close":72.087,"volume":7.382699966430664},{"timestamp":1742406780000,"open":72.096,"high":72.107,"low":72.066,"close":72.076,"volume":3.9026999473571777},{"timestamp":1742406840000,"open":72.096,"high":72.107,"low":72.056,"close":72.097,"volume":4.7718000411987305},{"timestamp":1742406900000,"open":72.107,"high":72.147,"low":72.056,"close":72.116,"volume":5.7017998695373535},{"timestamp":1742406960000,"open":72.116,"high":72.176,"low":72.116,"close":72.176,"volume":2.7636001110076904},{"timestamp":1742407020000,"open":72.167,"high":72.217,"low":72.146,"close":72.166,"volume":5.618100166320801},{"timestamp":1742407080000,"open":72.157,"high":72.177,"low":72.136,"close":72.157,"volume":3.062700033187866},{"timestamp":1742407140000,"open":72.157,"high":72.187,"low":72.127,"close":72.136,"volume":5.4953999519348145},{"timestamp":1742407200000,"open":72.137,"high":72.476,"low":72.046,"close":72.467,"volume":13.22760009765625},{"timestamp":1742407260000,"open":72.446,"high":72.536,"low":72.386,"close":72.416,"volume":10.666199684143066},{"timestamp":1742407320000,"open":72.417,"high":72.467,"low":72.386,"close":72.466,"volume":5.6508002281188965},{"timestamp":1742407380000,"open":72.466,"high":72.527,"low":72.396,"close":72.396,"volume":7.636199951171875},{"timestamp":1742407440000,"open":72.407,"high":72.456,"low":72.327,"close":72.376,"volume":10.815299987792969},{"timestamp":1742407500000,"open":72.387,"high":72.407,"low":72.266,"close":72.297,"volume":11.836199760437012},{"timestamp":1742407560000,"open":72.287,"high":72.366,"low":72.277,"close":72.286,"volume":6.877200126647949},{"timestamp":1742407620000,"open":72.307,"high":72.466,"low":72.286,"close":72.466,"volume":7.7571001052856445},{"timestamp":1742407680000,"open":72.466,"high":72.477,"low":72.426,"close":72.457,"volume":4.504499912261963},{"timestamp":1742407740000,"open":72.457,"high":72.536,"low":72.457,"close":72.497,"volume":12.703499794006348},{"timestamp":1742407800000,"open":72.497,"high":72.577,"low":72.486,"close":72.576,"volume":8.658900260925293},{"timestamp":1742407860000,"open":72.576,"high":72.677,"low":72.556,"close":72.637,"volume":10.483499526977539},{"timestamp":1742407920000,"open":72.646,"high":72.686,"low":72.616,"close":72.677,"volume":9.165300369262695},{"timestamp":1742407980000,"open":72.686,"high":72.706,"low":72.596,"close":72.596,"volume":13.871700286865234},{"timestamp":1742408040000,"open":72.597,"high":72.667,"low":72.587,"close":72.657,"volume":6.339000225067139},{"timestamp":1742408100000,"open":72.656,"high":72.717,"low":72.637,"close":72.656,"volume":7.273499965667725},{"timestamp":1742408160000,"open":72.657,"high":72.687,"low":72.626,"close":72.667,"volume":7.9008002281188965},{"timestamp":1742408220000,"open":72.657,"high":72.667,"low":72.587,"close":72.626,"volume":12.065400123596191},{"timestamp":1742408280000,"open":72.637,"high":72.647,"low":72.607,"close":72.637,"volume":10.744500160217285},{"timestamp":1742408340000,"open":72.636,"high":72.647,"low":72.606,"close":72.606,"volume":4.802700042724609},{"timestamp":1742408400000,"open":72.597,"high":72.637,"low":72.586,"close":72.587,"volume":8.287199974060059},{"timestamp":1742408460000,"open":72.577,"high":72.617,"low":72.556,"close":72.597,"volume":14.14169979095459},{"timestamp":1742408520000,"open":72.587,"high":72.626,"low":72.556,"close":72.617,"volume":12.789899826049805},{"timestamp":1742408580000,"open":72.607,"high":72.657,"low":72.586,"close":72.646,"volume":7.147200107574463},{"timestamp":1742408640000,"open":72.656,"high":72.667,"low":72.606,"close":72.616,"volume":9.244500160217285},{"timestamp":1742408700000,"open":72.616,"high":72.646,"low":72.586,"close":72.586,"volume":9.94260025024414},{"timestamp":1742408760000,"open":72.596,"high":72.627,"low":72.576,"close":72.626,"volume":5.07450008392334},{"timestamp":1742408820000,"open":72.626,"high":72.656,"low":72.586,"close":72.606,"volume":10.988100051879883},{"timestamp":1742408880000,"open":72.597,"high":72.606,"low":72.516,"close":72.516,"volume":10.687199592590332},{"timestamp":1742408940000,"open":72.516,"high":72.576,"low":72.506,"close":72.546,"volume":10.538999557495117},{"timestamp":1742409000000,"open":72.546,"high":72.677,"low":72.546,"close":72.676,"volume":12.439800262451172},{"timestamp":1742409060000,"open":72.677,"high":72.817,"low":72.676,"close":72.806,"volume":10.696200370788574},{"timestamp":1742409120000,"open":72.806,"high":72.897,"low":72.786,"close":72.877,"volume":10.42710018157959},{"timestamp":1742409180000,"open":72.887,"high":72.907,"low":72.726,"close":72.727,"volume":18.523500442504883},{"timestamp":1742409240000,"open":72.717,"high":72.817,"low":72.676,"close":72.807,"volume":15.797100067138672},{"timestamp":1742409300000,"open":72.806,"high":72.887,"low":72.806,"close":72.827,"volume":16.09980010986328},{"timestamp":1742409360000,"open":72.826,"high":72.897,"low":72.807,"close":72.826,"volume":15.589799880981445},{"timestamp":1742409420000,"open":72.826,"high":72.877,"low":72.816,"close":72.836,"volume":14.742600440979004},{"timestamp":1742409480000,"open":72.837,"high":72.847,"low":72.737,"close":72.787,"volume":16.18440055847168},{"timestamp":1742409540000,"open":72.786,"high":72.827,"low":72.727,"close":72.776,"volume":18.977100372314453},{"timestamp":1742409600000,"open":72.767,"high":72.807,"low":72.727,"close":72.746,"volume":18.770700454711914},{"timestamp":1742409660000,"open":72.756,"high":72.837,"low":72.746,"close":72.796,"volume":14.604299545288086},{"timestamp":1742409720000,"open":72.787,"high":72.886,"low":72.756,"close":72.846,"volume":15.887999534606934},{"timestamp":1742409780000,"open":72.847,"high":72.936,"low":72.806,"close":72.907,"volume":14.233499526977539},{"timestamp":1742409840000,"open":72.917,"high":72.987,"low":72.896,"close":72.976,"volume":14.664299964904785},{"timestamp":1742409900000,"open":72.987,"high":73.097,"low":72.966,"close":73.027,"volume":12.410699844360352},{"timestamp":1742409960000,"open":73.037,"high":73.057,"low":72.986,"close":72.996,"volume":21.033300399780273},{"timestamp":1742410020000,"open":73.006,"high":73.007,"low":72.937,"close":72.976,"volume":12.768899917602539},{"timestamp":1742410080000,"open":72.976,"high":73.027,"low":72.956,"close":72.996,"volume":14.079899787902832},{"timestamp":1742410140000,"open":72.996,"high":73.046,"low":72.996,"close":73.006,"volume":11.559900283813477},{"timestamp":1742410200000,"open":73.017,"high":73.077,"low":73.006,"close":73.066,"volume":12.947099685668945},{"timestamp":1742410260000,"open":73.077,"high":73.157,"low":73.036,"close":73.137,"volume":12.19260025024414},{"timestamp":1742410320000,"open":73.146,"high":73.297,"low":73.136,"close":73.277,"volume":13.36620044708252},{"timestamp":1742410380000,"open":73.266,"high":73.446,"low":73.257,"close":73.446,"volume":18.357900619506836},{"timestamp":1742410440000,"open":73.436,"high":73.457,"low":73.296,"close":73.376,"volume":10.791600227355957},{"timestamp":1742410500000,"open":73.386,"high":73.537,"low":73.337,"close":73.506,"volume":10.491900444030762},{"timestamp":1742410560000,"open":73.517,"high":73.536,"low":73.476,"close":73.506,"volume":17.332500457763672},{"timestamp":1742410620000,"open":73.506,"high":73.557,"low":73.486,"close":73.487,"volume":10.000800132751465},{"timestamp":1742410680000,"open":73.496,"high":73.527,"low":73.386,"close":73.407,"volume":9.282600402832031},{"timestamp":1742410740000,"open":73.396,"high":73.457,"low":73.396,"close":73.456,"volume":6.27810001373291},{"timestamp":1742410800000,"open":73.447,"high":73.517,"low":73.436,"close":73.516,"volume":10.343400001525879},{"timestamp":1742410860000,"open":73.507,"high":73.517,"low":73.356,"close":73.376,"volume":13.162500381469727},{"timestamp":1742410920000,"open":73.377,"high":73.417,"low":73.366,"close":73.407,"volume":11.501700401306152},{"timestamp":1742410980000,"open":73.416,"high":73.427,"low":73.336,"close":73.366,"volume":11.682600021362305},{"timestamp":1742411040000,"open":73.367,"high":73.407,"low":73.316,"close":73.366,"volume":12.468899726867676},{"timestamp":1742411100000,"open":73.357,"high":73.567,"low":73.357,"close":73.517,"volume":16.944299697875977},{"timestamp":1742411160000,"open":73.517,"high":73.567,"low":73.506,"close":73.526,"volume":9.193499565124512},{"timestamp":1742411220000,"open":73.537,"high":73.607,"low":73.506,"close":73.607,"volume":12.64799976348877},{"timestamp":1742411280000,"open":73.606,"high":73.697,"low":73.576,"close":73.696,"volume":12.923399925231934},{"timestamp":1742411340000,"open":73.706,"high":73.747,"low":73.616,"close":73.716,"volume":14.025300025939941},{"timestamp":1742411400000,"open":73.716,"high":73.816,"low":73.716,"close":73.777,"volume":20.56800079345703},{"timestamp":1742411460000,"open":73.767,"high":73.787,"low":73.647,"close":73.647,"volume":16.638900756835938},{"timestamp":1742411520000,"open":73.657,"high":73.657,"low":73.556,"close":73.597,"volume":18.62339973449707},{"timestamp":1742411580000,"open":73.597,"high":73.607,"low":73.526,"close":73.546,"volume":20.47170066833496},{"timestamp":1742411640000,"open":73.557,"high":73.647,"low":73.537,"close":73.617,"volume":13.42710018157959},{"timestamp":1742411700000,"open":73.617,"high":73.656,"low":73.566,"close":73.586,"volume":13.637999534606934},{"timestamp":1742411760000,"open":73.586,"high":73.627,"low":73.496,"close":73.506,"volume":15.99899959564209},{"timestamp":1742411820000,"open":73.507,"high":73.527,"low":73.436,"close":73.456,"volume":14.452500343322754},{"timestamp":1742411880000,"open":73.476,"high":73.496,"low":73.387,"close":73.387,"volume":14.417099952697754},{"timestamp":1742411940000,"open":73.396,"high":73.427,"low":73.346,"close":73.366,"volume":13.522500038146973},{"timestamp":1742412000000,"open":73.367,"high":73.387,"low":73.226,"close":73.256,"volume":24.618000030517578},{"timestamp":1742412060000,"open":73.257,"high":73.277,"low":73.166,"close":73.177,"volume":15.406200408935547},{"timestamp":1742412120000,"open":73.187,"high":73.207,"low":73.096,"close":73.097,"volume":10.749899864196777},{"timestamp":1742412180000,"open":73.107,"high":73.117,"low":73.036,"close":73.067,"volume":16.847999572753906},{"timestamp":1742412240000,"open":73.056,"high":73.127,"low":73.056,"close":73.087,"volume":16.60890007019043},{"timestamp":1742412300000,"open":73.097,"high":73.127,"low":73.006,"close":73.016,"volume":13.693499565124512},{"timestamp":1742412360000,"open":73.007,"high":73.007,"low":72.896,"close":72.896,"volume":15.640800476074219},{"timestamp":1742412420000,"open":72.886,"high":72.887,"low":72.766,"close":72.806,"volume":15.462599754333496},{"timestamp":1742412480000,"open":72.807,"high":72.867,"low":72.647,"close":72.666,"volume":19.91160011291504},{"timestamp":1742412540000,"open":72.666,"high":72.737,"low":72.616,"close":72.727,"volume":22.284299850463867},{"timestamp":1742412600000,"open":72.716,"high":72.787,"low":72.706,"close":72.747,"volume":17.510700225830078},{"timestamp":1742412660000,"open":72.746,"high":72.807,"low":72.697,"close":72.707,"volume":14.088000297546387},{"timestamp":1742412720000,"open":72.717,"high":72.787,"low":72.716,"close":72.737,"volume":17.838899612426758},{"timestamp":1742412780000,"open":72.737,"high":72.886,"low":72.737,"close":72.876,"volume":14.593500137329102},{"timestamp":1742412840000,"open":72.876,"high":72.887,"low":72.807,"close":72.856,"volume":14.47350025177002},{"timestamp":1742412900000,"open":72.857,"high":72.907,"low":72.727,"close":72.747,"volume":24.090599060058594},{"timestamp":1742412960000,"open":72.747,"high":72.857,"low":72.746,"close":72.856,"volume":14.810700416564941},{"timestamp":1742413020000,"open":72.846,"high":72.946,"low":72.816,"close":72.946,"volume":13.428000450134277},{"timestamp":1742413080000,"open":72.946,"high":73.007,"low":72.926,"close":72.996,"volume":11.777099609375},{"timestamp":1742413140000,"open":72.986,"high":73.027,"low":72.976,"close":72.997,"volume":20.816099166870117},{"timestamp":1742413200000,"open":72.996,"high":73.007,"low":72.946,"close":72.996,"volume":13.336199760437012},{"timestamp":1742413260000,"open":73.006,"high":73.067,"low":72.996,"close":73.007,"volume":11.83530044555664},{"timestamp":1742413320000,"open":73.016,"high":73.027,"low":72.946,"close":72.967,"volume":12.79889965057373},{"timestamp":1742413380000,"open":72.957,"high":73.007,"low":72.946,"close":72.976,"volume":14.713500022888184},{"timestamp":1742413440000,"open":72.977,"high":73.086,"low":72.976,"close":73.077,"volume":12.429900169372559},{"timestamp":1742413500000,"open":73.066,"high":73.137,"low":73.066,"close":73.117,"volume":12.131699562072754},{"timestamp":1742413560000,"open":73.116,"high":73.117,"low":73.046,"close":73.087,"volume":15.856200218200684},{"timestamp":1742413620000,"open":73.086,"high":73.196,"low":73.066,"close":73.156,"volume":13.484399795532227},{"timestamp":1742413680000,"open":73.146,"high":73.167,"low":73.106,"close":73.147,"volume":12.916199684143066},{"timestamp":1742413740000,"open":73.146,"high":73.157,"low":73.046,"close":73.087,"volume":12.85260009765625},{"timestamp":1742413800000,"open":73.076,"high":73.077,"low":72.896,"close":72.917,"volume":25.575899124145508},{"timestamp":1742413860000,"open":72.926,"high":72.926,"low":72.837,"close":72.907,"volume":17.515199661254883},{"timestamp":1742413920000,"open":72.916,"high":72.956,"low":72.876,"close":72.916,"volume":15.701700210571289},{"timestamp":1742413980000,"open":72.926,"high":72.927,"low":72.836,"close":72.837,"volume":15.737099647521973},{"timestamp":1742414040000,"open":72.847,"high":72.937,"low":72.836,"close":72.916,"volume":16.890600204467773},{"timestamp":1742414100000,"open":72.916,"high":72.916,"low":72.816,"close":72.896,"volume":10.307100296020508},{"timestamp":1742414160000,"open":72.897,"high":72.907,"low":72.826,"close":72.896,"volume":7.633500099182129},{"timestamp":1742414220000,"open":72.886,"high":72.927,"low":72.846,"close":72.847,"volume":11.261699676513672},{"timestamp":1742414280000,"open":72.857,"high":72.857,"low":72.766,"close":72.787,"volume":5.254499912261963},{"timestamp":1742414340000,"open":72.786,"high":72.807,"low":72.706,"close":72.767,"volume":13.740599632263184}]