[{"timestamp":1742371200000,"open":71.107,"high":71.186,"low":71.107,"close":71.186,"volume":7.840000152587891},{"timestamp":1742371260000,"open":71.185,"high":71.333,"low":71.185,"close":71.306,"volume":4.480000019073486},{"timestamp":1742371320000,"open":71.343,"high":71.356,"low":71.226,"close":71.253,"volume":1.9600000381469727},{"timestamp":1742371380000,"open":71.229,"high":71.245,"low":71.145,"close":71.145,"volume":3.0799999237060547},{"timestamp":1742371440000,"open":71.104,"high":71.104,"low":71.004,"close":71.038,"volume":1.399999976158142},{"timestamp":1742371500000,"open":70.979,"high":71.008,"low":70.979,"close":70.996,"volume":1.6799999475479126},{"timestamp":1742371560000,"open":70.987,"high":70.993,"low":70.987,"close":70.993,"volume":0.5600000023841858},{"timestamp":1742371620000,"open":70.997,"high":71.059,"low":70.995,"close":70.995,"volume":3.640000104904175},{"timestamp":1742371680000,"open":70.973,"high":70.999,"low":70.957,"close":70.957,"volume":1.9600000381469727},{"timestamp":1742371740000,"open":70.946,"high":70.946,"low":70.886,"close":70.895,"volume":2.5199999809265137},{"timestamp":1742371800000,"open":70.905,"high":70.916,"low":70.857,"close":70.857,"volume":1.399999976158142},{"timestamp":1742371860000,"open":70.867,"high":70.879,"low":70.845,"close":70.858,"volume":3.640000104904175},{"timestamp":1742371920000,"open":70.843,"high":70.865,"low":70.745,"close":70.778,"volume":4.760000228881836},{"timestamp":1742371980000,"open":70.765,"high":70.776,"low":70.643,"close":70.698,"volume":6.440000057220459},{"timestamp":1742372040000,"open":70.697,"high":70.797,"low":70.623,"close":70.797,"volume":6.443900108337402},{"timestamp":1742372100000,"open":70.767,"high":70.924,"low":70.767,"close":70.877,"volume":6.371950149536133},{"timestamp":1742372160000,"open":70.876,"high":70.919,"low":70.863,"close":70.884,"volume":4.199999809265137},{"timestamp":1742372220000,"open":70.879,"high":70.899,"low":70.868,"close":70.879,"volume":2.240000009536743},{"timestamp":1742372280000,"open":70.873,"high":70.878,"low":70.816,"close":70.865,"volume":3.080980062484741},{"timestamp":1742372340000,"open":70.865,"high":70.893,"low":70.843,"close":70.846,"volume":4.480000019073486},{"timestamp":1742372400000,"open":70.863,"high":70.899,"low":70.863,"close":70.865,"volume":4.480000019073486},{"timestamp":1742372460000,"open":70.859,"high":70.878,"low":70.833,"close":70.859,"volume":1.9600000381469727},{"timestamp":1742372520000,"open":70.864,"high":70.928,"low":70.864,"close":70.914,"volume":3.359999895095825},{"timestamp":1742372580000,"open":70.904,"high":70.998,"low":70.904,"close":70.995,"volume":2.799999952316284},{"timestamp":1742372700000,"open":70.954,"high":71.017,"low":70.924,"close":70.928,"volume":7.287799835205078},{"timestamp":1742372760000,"open":70.937,"high":70.937,"low":70.877,"close":70.889,"volume":2.5199999809265137},{"timestamp":1742372820000,"open":70.896,"high":70.899,"low":70.865,"close":70.883,"volume":2.241950035095215},{"timestamp":1742372880000,"open":70.865,"high":70.897,"low":70.855,"close":70.864,"volume":3.0799999237060547},{"timestamp":1742372940000,"open":70.867,"high":70.913,"low":70.844,"close":70.913,"volume":3.9200000762939453},{"timestamp":1742373000000,"open":70.939,"high":71.019,"low":70.928,"close":71.019,"volume":3.0799999237060547},{"timestamp":1742373060000,"open":71.029,"high":71.079,"low":71.029,"close":71.079,"volume":0.5600000023841858},{"timestamp":1742373120000,"open":71.094,"high":71.097,"low":71.038,"close":71.095,"volume":3.0819499492645264},{"timestamp":1742373180000,"open":71.113,"high":71.144,"low":71.104,"close":71.124,"volume":3.9238998889923096},{"timestamp":1742373240000,"open":71.174,"high":71.203,"low":71.165,"close":71.203,"volume":2.799999952316284},{"timestamp":1742373300000,"open":71.208,"high":71.238,"low":71.208,"close":71.233,"volume":3.569999933242798},{"timestamp":1742373360000,"open":71.204,"high":71.218,"low":71.143,"close":71.176,"volume":3.9200000762939453},{"timestamp":1742373420000,"open":71.193,"high":71.197,"low":71.163,"close":71.163,"volume":2.5219500064849854},{"timestamp":1742373480000,"open":71.145,"high":71.145,"low":71.123,"close":71.123,"volume":1.1200000047683716},{"timestamp":1742373540000,"open":71.109,"high":71.109,"low":71.025,"close":71.025,"volume":3.0799999237060547},{"timestamp":1742373600000,"open":71.007,"high":71.039,"low":71.003,"close":71.008,"volume":3.0819499492645264},{"timestamp":1742373660000,"open":71.029,"high":71.036,"low":70.986,"close":71.008,"volume":4.760000228881836},{"timestamp":1742373720000,"open":71.016,"high":71.039,"low":71.008,"close":71.008,"volume":1.1200000047683716},{"timestamp":1742373840000,"open":70.988,"high":71.014,"low":70.988,"close":71.014,"volume":0.5600000023841858},{"timestamp":1742373900000,"open":70.978,"high":70.978,"low":70.973,"close":70.973,"volume":1.1200000047683716},{"timestamp":1742373960000,"open":70.986,"high":71.027,"low":70.986,"close":71.009,"volume":2.240000009536743},{"timestamp":1742374020000,"open":71.009,"high":71.009,"low":70.937,"close":70.956,"volume":3.0799999237060547},{"timestamp":1742374080000,"open":70.955,"high":70.969,"low":70.945,"close":70.949,"volume":1.6799999475479126},{"timestamp":1742374140000,"open":70.955,"high":70.994,"low":70.943,"close":70.994,"volume":1.6819499731063843},{"timestamp":1742374200000,"open":71.019,"high":71.053,"low":70.987,"close":70.987,"volume":2.240000009536743},{"timestamp":1742374260000,"open":70.985,"high":71.015,"low":70.983,"close":71.003,"volume":1.399999976158142},{"timestamp":1742374320000,"open":71.039,"high":71.039,"low":70.976,"close":70.995,"volume":2.799999952316284},{"timestamp":1742374380000,"open":71.019,"high":71.049,"low":70.994,"close":71.049,"volume":0.841949999332428},{"timestamp":1742374440000,"open":71.075,"high":71.124,"low":71.075,"close":71.124,"volume":4.1319499015808105},{"timestamp":1742374500000,"open":71.123,"high":71.139,"low":71.105,"close":71.133,"volume":1.399999976158142},{"timestamp":1742374560000,"open":71.147,"high":71.174,"low":71.147,"close":71.174,"volume":1.399999976158142},{"timestamp":1742374620000,"open":71.147,"high":71.188,"low":71.135,"close":71.183,"volume":3.0799999237060547},{"timestamp":1742374680000,"open":71.185,"high":71.219,"low":71.185,"close":71.193,"volume":1.1200000047683716},{"timestamp":1742374740000,"open":71.217,"high":71.217,"low":71.188,"close":71.188,"volume":0.5600000023841858},{"timestamp":1742374800000,"open":71.206,"high":71.263,"low":71.123,"close":71.159,"volume":5.320000171661377},{"timestamp":1742374920000,"open":71.104,"high":71.133,"low":71.103,"close":71.103,"volume":1.6799999475479126},{"timestamp":1742374980000,"open":71.136,"high":71.173,"low":71.136,"close":71.146,"volume":2.5199999809265137},{"timestamp":1742375040000,"open":71.145,"high":71.145,"low":71.104,"close":71.105,"volume":1.9600000381469727},{"timestamp":1742375100000,"open":71.115,"high":71.129,"low":71.105,"close":71.105,"volume":1.399999976158142},{"timestamp":1742375160000,"open":71.117,"high":71.117,"low":71.117,"close":71.117,"volume":0.2800000011920929},{"timestamp":1742375220000,"open":71.128,"high":71.184,"low":71.128,"close":71.184,"volume":1.1200000047683716},{"timestamp":1742375280000,"open":71.204,"high":71.224,"low":71.146,"close":71.148,"volume":4.480000019073486},{"timestamp":1742375340000,"open":71.158,"high":71.158,"low":71.113,"close":71.113,"volume":0.8399999737739563},{"timestamp":1742375400000,"open":71.118,"high":71.158,"low":71.118,"close":71.145,"volume":3.0799999237060547},{"timestamp":1742375460000,"open":71.154,"high":71.176,"low":71.128,"close":71.128,"volume":2.940000057220459},{"timestamp":1742375520000,"open":71.125,"high":71.125,"low":71.055,"close":71.055,"volume":2.380000114440918},{"timestamp":1742375580000,"open":71.056,"high":71.076,"low":71.044,"close":71.044,"volume":1.399999976158142},{"timestamp":1742375640000,"open":71.053,"high":71.053,"low":71.053,"close":71.053,"volume":0.2800000011920929},{"timestamp":1742375700000,"open":71.077,"high":71.077,"low":71.054,"close":71.065,"volume":1.399999976158142},{"timestamp":1742375760000,"open":71.096,"high":71.157,"low":71.096,"close":71.138,"volume":1.399999976158142},{"timestamp":1742375880000,"open":71.139,"high":71.146,"low":71.129,"close":71.129,"volume":0.841949999332428},{"timestamp":1742375940000,"open":71.137,"high":71.156,"low":71.125,"close":71.156,"volume":2.240000009536743},{"timestamp":1742376000000,"open":71.159,"high":71.199,"low":71.144,"close":71.196,"volume":1.9619499444961548},{"timestamp":1742376060000,"open":71.187,"high":71.187,"low":71.163,"close":71.165,"volume":1.6799999475479126},{"timestamp":1742376120000,"open":71.187,"high":71.196,"low":71.149,"close":71.179,"volume":1.9600000381469727},{"timestamp":1742376180000,"open":71.143,"high":71.187,"low":71.143,"close":71.176,"volume":2.240000009536743},{"timestamp":1742376240000,"open":71.199,"high":71.199,"low":71.199,"close":71.199,"volume":0.2800000011920929},{"timestamp":1742376300000,"open":71.217,"high":71.227,"low":71.217,"close":71.227,"volume":0.5600000023841858},{"timestamp":1742376360000,"open":71.239,"high":71.254,"low":71.203,"close":71.224,"volume":2.240000009536743},{"timestamp":1742376420000,"open":71.228,"high":71.243,"low":71.228,"close":71.243,"volume":0.5600000023841858},{"timestamp":1742376480000,"open":71.275,"high":71.275,"low":71.263,"close":71.268,"volume":1.1200000047683716},{"timestamp":1742376540000,"open":71.264,"high":71.264,"low":71.264,"close":71.264,"volume":0.2800000011920929},{"timestamp":1742376600000,"open":71.255,"high":71.288,"low":71.227,"close":71.254,"volume":1.6799999475479126},{"timestamp":1742376660000,"open":71.266,"high":71.276,"low":71.258,"close":71.276,"volume":1.1200000047683716},{"timestamp":1742376720000,"open":71.278,"high":71.366,"low":71.278,"close":71.359,"volume":2.5199999809265137},{"timestamp":1742376780000,"open":71.379,"high":71.396,"low":71.357,"close":71.374,"volume":2.1700000762939453},{"timestamp":1742376840000,"open":71.356,"high":71.358,"low":71.283,"close":71.305,"volume":5.460000038146973},{"timestamp":1742376900000,"open":71.296,"high":71.315,"low":71.265,"close":71.297,"volume":3.0799999237060547},{"timestamp":1742376960000,"open":71.294,"high":71.294,"low":71.283,"close":71.283,"volume":0.49000000953674316},{"timestamp":1742377020000,"open":71.313,"high":71.313,"low":71.313,"close":71.313,"volume":0.5619500279426575},{"timestamp":1742377080000,"open":71.326,"high":71.326,"low":71.303,"close":71.313,"volume":1.1200000047683716},{"timestamp":1742377140000,"open":71.316,"high":71.354,"low":71.283,"close":71.354,"volume":3.0799999237060547},{"timestamp":1742377200000,"open":71.337,"high":71.346,"low":71.306,"close":71.336,"volume":2.799999952316284},{"timestamp":1742377260000,"open":71.355,"high":71.384,"low":71.335,"close":71.343,"volume":3.009999990463257},{"timestamp":1742377320000,"open":71.355,"high":71.395,"low":71.355,"close":71.378,"volume":0.841949999332428},{"timestamp":1742377380000,"open":71.388,"high":71.447,"low":71.388,"close":71.447,"volume":2.523900032043457},{"timestamp":1742377440000,"open":71.463,"high":71.498,"low":71.463,"close":71.474,"volume":3.8499999046325684},{"timestamp":1742377500000,"open":71.475,"high":71.486,"low":71.468,"close":71.486,"volume":1.1200000047683716},{"timestamp":1742377560000,"open":71.488,"high":71.535,"low":71.467,"close":71.468,"volume":6.159999847412109},{"timestamp":1742377620000,"open":71.495,"high":71.495,"low":71.464,"close":71.467,"volume":3.640000104904175},{"timestamp":1742377680000,"open":71.464,"high":71.464,"low":71.464,"close":71.464,"volume":0.2800000011920929},{"timestamp":1742377740000,"open":71.468,"high":71.468,"low":71.416,"close":71.427,"volume":1.9600000381469727},{"timestamp":1742377800000,"open":71.449,"high":71.476,"low":71.395,"close":71.395,"volume":3.9238998889923096},{"timestamp":1742377860000,"open":71.386,"high":71.433,"low":71.375,"close":71.413,"volume":4.135849952697754},{"timestamp":1742377920000,"open":71.404,"high":71.404,"low":71.404,"close":71.404,"volume":0.2800000011920929},{"timestamp":1742377980000,"open":71.376,"high":71.399,"low":71.368,"close":71.376,"volume":2.1700000762939453},{"timestamp":1742378040000,"open":71.397,"high":71.418,"low":71.368,"close":71.384,"volume":1.6799999475479126},{"timestamp":1742378100000,"open":71.373,"high":71.396,"low":71.364,"close":71.377,"volume":1.399999976158142},{"timestamp":1742378160000,"open":71.348,"high":71.375,"low":71.344,"close":71.363,"volume":3.640000104904175},{"timestamp":1742378220000,"open":71.343,"high":71.399,"low":71.343,"close":71.363,"volume":1.9600000381469727},{"timestamp":1742378340000,"open":71.368,"high":71.417,"low":71.344,"close":71.344,"volume":1.9600000381469727},{"timestamp":1742378400000,"open":71.379,"high":71.379,"low":71.334,"close":71.335,"volume":1.9619499444961548},{"timestamp":1742378520000,"open":71.307,"high":71.376,"low":71.284,"close":71.364,"volume":2.240000009536743},{"timestamp":1742378580000,"open":71.398,"high":71.398,"low":71.383,"close":71.383,"volume":0.5600000023841858},{"timestamp":1742378640000,"open":71.398,"high":71.404,"low":71.398,"close":71.404,"volume":0.5600000023841858},{"timestamp":1742378760000,"open":71.434,"high":71.434,"low":71.399,"close":71.406,"volume":1.9600000381469727},{"timestamp":1742378820000,"open":71.415,"high":71.427,"low":71.386,"close":71.386,"volume":1.6799999475479126},{"timestamp":1742378940000,"open":71.395,"high":71.395,"low":71.395,"close":71.395,"volume":0.2800000011920929},{"timestamp":1742379000000,"open":71.399,"high":71.399,"low":71.399,"close":71.399,"volume":0.2800000011920929},{"timestamp":1742379060000,"open":71.374,"high":71.379,"low":71.343,"close":71.378,"volume":2.5199999809265137},{"timestamp":1742379120000,"open":71.368,"high":71.374,"low":71.264,"close":71.264,"volume":3.359999895095825},{"timestamp":1742379180000,"open":71.269,"high":71.276,"low":71.213,"close":71.213,"volume":2.5199999809265137},{"timestamp":1742379240000,"open":71.237,"high":71.279,"low":71.237,"close":71.279,"volume":0.5600000023841858},{"timestamp":1742379300000,"open":71.257,"high":71.279,"low":71.255,"close":71.264,"volume":1.399999976158142},{"timestamp":1742379360000,"open":71.265,"high":71.319,"low":71.265,"close":71.293,"volume":2.5199999809265137},{"timestamp":1742379420000,"open":71.293,"high":71.296,"low":71.264,"close":71.289,"volume":1.9600000381469727},{"timestamp":1742379480000,"open":71.277,"high":71.285,"low":71.268,"close":71.285,"volume":1.6799999475479126},{"timestamp":1742379540000,"open":71.299,"high":71.333,"low":71.299,"close":71.308,"volume":4.2019500732421875},{"timestamp":1742379600000,"open":71.309,"high":71.338,"low":71.309,"close":71.338,"volume":0.5600000023841858},{"timestamp":1742379660000,"open":71.345,"high":71.439,"low":71.345,"close":71.437,"volume":5.599999904632568},{"timestamp":1742379720000,"open":71.404,"high":71.417,"low":71.403,"close":71.408,"volume":1.9600000381469727},{"timestamp":1742379780000,"open":71.409,"high":71.436,"low":71.405,"close":71.405,"volume":1.399999976158142},{"timestamp":1742379840000,"open":71.427,"high":71.433,"low":71.425,"close":71.433,"volume":1.399999976158142},{"timestamp":1742379900000,"open":71.436,"high":71.436,"low":71.404,"close":71.424,"volume":1.6799999475479126},{"timestamp":1742379960000,"open":71.427,"high":71.427,"low":71.379,"close":71.379,"volume":0.8399999737739563},{"timestamp":1742380020000,"open":71.379,"high":71.379,"low":71.353,"close":71.369,"volume":1.9600000381469727},{"timestamp":1742380080000,"open":71.385,"high":71.405,"low":71.348,"close":71.355,"volume":5.253900051116943},{"timestamp":1742380140000,"open":71.376,"high":71.376,"low":71.348,"close":71.359,"volume":1.399999976158142},{"timestamp":1742380200000,"open":71.327,"high":71.377,"low":71.327,"close":71.377,"volume":2.799999952316284},{"timestamp":1742380260000,"open":71.355,"high":71.374,"low":71.355,"close":71.374,"volume":1.399999976158142},{"timestamp":1742380320000,"open":71.359,"high":71.379,"low":71.345,"close":71.345,"volume":1.399999976158142},{"timestamp":1742380380000,"open":71.354,"high":71.354,"low":71.344,"close":71.344,"volume":0.5600000023841858},{"timestamp":1742380440000,"open":71.348,"high":71.414,"low":71.347,"close":71.414,"volume":1.6799999475479126},{"timestamp":1742380500000,"open":71.429,"high":71.439,"low":71.407,"close":71.407,"volume":1.1200000047683716},{"timestamp":1742380560000,"open":71.415,"high":71.415,"low":71.406,"close":71.406,"volume":0.8399999737739563},{"timestamp":1742380620000,"open":71.427,"high":71.458,"low":71.427,"close":71.443,"volume":3.0799999237060547},{"timestamp":1742380740000,"open":71.434,"high":71.434,"low":71.426,"close":71.426,"volume":0.5600000023841858},{"timestamp":1742380800000,"open":71.433,"high":71.435,"low":71.409,"close":71.427,"volume":1.9600000381469727},{"timestamp":1742380860000,"open":71.403,"high":71.437,"low":71.403,"close":71.409,"volume":1.9600000381469727},{"timestamp":1742380920000,"open":71.427,"high":71.436,"low":71.404,"close":71.424,"volume":3.0819499492645264},{"timestamp":1742380980000,"open":71.433,"high":71.433,"low":71.386,"close":71.405,"volume":1.6799999475479126},{"timestamp":1742381040000,"open":71.417,"high":71.439,"low":71.403,"close":71.424,"volume":2.799999952316284},{"timestamp":1742381100000,"open":71.449,"high":71.454,"low":71.423,"close":71.446,"volume":1.399999976158142},{"timestamp":1742381160000,"open":71.435,"high":71.454,"low":71.407,"close":71.425,"volume":1.6100000143051147},{"timestamp":1742381220000,"open":71.404,"high":71.438,"low":71.404,"close":71.417,"volume":3.9229300022125244},{"timestamp":1742381280000,"open":71.428,"high":71.428,"low":71.414,"close":71.415,"volume":0.8399999737739563},{"timestamp":1742381400000,"open":71.393,"high":71.417,"low":71.365,"close":71.417,"volume":3.359999895095825},{"timestamp":1742381460000,"open":71.395,"high":71.457,"low":71.395,"close":71.457,"volume":1.9600000381469727},{"timestamp":1742381520000,"open":71.457,"high":71.478,"low":71.444,"close":71.478,"volume":1.3300000429153442},{"timestamp":1742381640000,"open":71.443,"high":71.487,"low":71.443,"close":71.457,"volume":4.2019500732421875},{"timestamp":1742381700000,"open":71.476,"high":71.476,"low":71.445,"close":71.455,"volume":1.9600000381469727},{"timestamp":1742381760000,"open":71.474,"high":71.478,"low":71.449,"close":71.475,"volume":1.9600000381469727},{"timestamp":1742381820000,"open":71.477,"high":71.479,"low":71.445,"close":71.479,"volume":1.9600000381469727},{"timestamp":1742381880000,"open":71.498,"high":71.498,"low":71.446,"close":71.476,"volume":2.799999952316284},{"timestamp":1742381940000,"open":71.476,"high":71.513,"low":71.467,"close":71.486,"volume":3.640000104904175},{"timestamp":1742382000000,"open":71.479,"high":71.529,"low":71.463,"close":71.529,"volume":5.53000020980835},{"timestamp":1742382060000,"open":71.504,"high":71.537,"low":71.504,"close":71.535,"volume":3.0799999237060547},{"timestamp":1742382120000,"open":71.519,"high":71.538,"low":71.504,"close":71.524,"volume":3.640000104904175},{"timestamp":1742382180000,"open":71.523,"high":71.556,"low":71.523,"close":71.553,"volume":0.8399999737739563},{"timestamp":1742382240000,"open":71.577,"high":71.577,"low":71.547,"close":71.573,"volume":1.1200000047683716},{"timestamp":1742382300000,"open":71.545,"high":71.577,"low":71.519,"close":71.526,"volume":2.5199999809265137},{"timestamp":1742382420000,"open":71.534,"high":71.534,"low":71.383,"close":71.386,"volume":4.199999809265137},{"timestamp":1742382480000,"open":71.388,"high":71.395,"low":71.387,"close":71.387,"volume":0.8399999737739563},{"timestamp":1742382540000,"open":71.389,"high":71.389,"low":71.389,"close":71.389,"volume":0.2800000011920929},{"timestamp":1742382600000,"open":71.389,"high":71.438,"low":71.389,"close":71.403,"volume":1.6799999475479126},{"timestamp":1742382660000,"open":71.436,"high":71.458,"low":71.423,"close":71.458,"volume":0.8399999737739563},{"timestamp":1742382720000,"open":71.434,"high":71.434,"low":71.403,"close":71.403,"volume":1.1200000047683716},{"timestamp":1742382900000,"open":71.408,"high":71.419,"low":71.408,"close":71.419,"volume":0.5600000023841858},{"timestamp":1742383080000,"open":71.419,"high":71.447,"low":71.415,"close":71.447,"volume":1.1200000047683716},{"timestamp":1742383140000,"open":71.456,"high":71.459,"low":71.415,"close":71.415,"volume":4.480000019073486},{"timestamp":1742383260000,"open":71.403,"high":71.406,"low":71.403,"close":71.406,"volume":0.5600000023841858},{"timestamp":1742383440000,"open":71.418,"high":71.418,"low":71.418,"close":71.418,"volume":0.2800000011920929},{"timestamp":1742383560000,"open":71.403,"high":71.403,"low":71.383,"close":71.399,"volume":1.1200000047683716},{"timestamp":1742383620000,"open":71.407,"high":71.414,"low":71.406,"close":71.414,"volume":0.8399999737739563},{"timestamp":1742383680000,"open":71.388,"high":71.388,"low":71.388,"close":71.388,"volume":0.5600000023841858},{"timestamp":1742383740000,"open":71.364,"high":71.378,"low":71.364,"close":71.367,"volume":0.8399999737739563},{"timestamp":1742383800000,"open":71.345,"high":71.347,"low":71.345,"close":71.347,"volume":0.5600000023841858},{"timestamp":1742383920000,"open":71.367,"high":71.383,"low":71.364,"close":71.364,"volume":1.1200000047683716},{"timestamp":1742383980000,"open":71.389,"high":71.389,"low":71.377,"close":71.377,"volume":0.8399999737739563},{"timestamp":1742384040000,"open":71.374,"high":71.386,"low":71.374,"close":71.386,"volume":1.1200000047683716},{"timestamp":1742384160000,"open":71.387,"high":71.387,"low":71.387,"close":71.387,"volume":0.2800000011920929},{"timestamp":1742384580000,"open":71.386,"high":71.386,"low":71.386,"close":71.386,"volume":0.2800000011920929},{"timestamp":1742384640000,"open":71.409,"high":71.409,"low":71.409,"close":71.409,"volume":0.2800000011920929},{"timestamp":1742384700000,"open":71.384,"high":71.404,"low":71.384,"close":71.397,"volume":0.841949999332428},{"timestamp":1742384760000,"open":71.406,"high":71.406,"low":71.387,"close":71.387,"volume":0.5600000023841858},{"timestamp":1742384820000,"open":71.417,"high":71.419,"low":71.385,"close":71.419,"volume":1.6819499731063843},{"timestamp":1742385000000,"open":71.385,"high":71.385,"low":71.385,"close":71.385,"volume":0.5600000023841858},{"timestamp":1742385060000,"open":71.385,"high":71.414,"low":71.385,"close":71.414,"volume":0.841949999332428},{"timestamp":1742385120000,"open":71.417,"high":71.477,"low":71.417,"close":71.449,"volume":3.0799999237060547},{"timestamp":1742385180000,"open":71.466,"high":71.497,"low":71.443,"close":71.479,"volume":5.3219499588012695},{"timestamp":1742385300000,"open":71.478,"high":71.478,"low":71.439,"close":71.447,"volume":2.5199999809265137},{"timestamp":1742385360000,"open":71.479,"high":71.479,"low":71.404,"close":71.433,"volume":7.003910064697266},{"timestamp":1742385420000,"open":71.425,"high":71.479,"low":71.425,"close":71.449,"volume":4.20389986038208},{"timestamp":1742385480000,"open":71.453,"high":71.477,"low":71.443,"close":71.443,"volume":3.3638999462127686},{"timestamp":1742385540000,"open":71.455,"high":71.458,"low":71.449,"close":71.457,"volume":0.841949999332428},{"timestamp":1742385600000,"open":71.465,"high":71.529,"low":71.465,"close":71.518,"volume":2.240000009536743},{"timestamp":1742385660000,"open":71.515,"high":71.515,"low":71.509,"close":71.509,"volume":0.5600000023841858},{"timestamp":1742385720000,"open":71.483,"high":71.559,"low":71.483,"close":71.536,"volume":4.199999809265137},{"timestamp":1742385780000,"open":71.558,"high":71.558,"low":71.529,"close":71.529,"volume":1.1200000047683716},{"timestamp":1742385840000,"open":71.523,"high":71.558,"low":71.523,"close":71.538,"volume":1.9600000381469727},{"timestamp":1742386020000,"open":71.494,"high":71.515,"low":71.483,"close":71.483,"volume":0.8399999737739563},{"timestamp":1742386080000,"open":71.489,"high":71.496,"low":71.444,"close":71.489,"volume":4.760980129241943},{"timestamp":1742386140000,"open":71.519,"high":71.528,"low":71.519,"close":71.528,"volume":0.2819499969482422},{"timestamp":1742386200000,"open":71.548,"high":71.593,"low":71.548,"close":71.566,"volume":1.6819499731063843},{"timestamp":1742386260000,"open":71.587,"high":71.599,"low":71.566,"close":71.585,"volume":2.5199999809265137},{"timestamp":1742386320000,"open":71.598,"high":71.598,"low":71.547,"close":71.568,"volume":3.3638999462127686},{"timestamp":1742386380000,"open":71.594,"high":71.637,"low":71.564,"close":71.637,"volume":3.640000104904175},{"timestamp":1742386440000,"open":71.605,"high":71.624,"low":71.605,"close":71.624,"volume":0.8399999737739563},{"timestamp":1742386500000,"open":71.638,"high":71.659,"low":71.628,"close":71.647,"volume":2.5199999809265137},{"timestamp":1742386560000,"open":71.628,"high":71.697,"low":71.628,"close":71.665,"volume":2.801949977874756},{"timestamp":1742386620000,"open":71.675,"high":71.675,"low":71.675,"close":71.675,"volume":0.2800000011920929},{"timestamp":1742386680000,"open":71.658,"high":71.659,"low":71.643,"close":71.657,"volume":3.0799999237060547},{"timestamp":1742386740000,"open":71.648,"high":71.656,"low":71.624,"close":71.633,"volume":1.399999976158142},{"timestamp":1742386800000,"open":71.646,"high":71.658,"low":71.646,"close":71.658,"volume":0.5600000023841858},{"timestamp":1742386860000,"open":71.659,"high":71.659,"low":71.627,"close":71.627,"volume":0.8399999737739563},{"timestamp":1742386920000,"open":71.659,"high":71.659,"low":71.657,"close":71.657,"volume":0.2819499969482422},{"timestamp":1742387040000,"open":71.628,"high":71.628,"low":71.628,"close":71.628,"volume":0.2800000011920929},{"timestamp":1742387100000,"open":71.659,"high":71.659,"low":71.625,"close":71.659,"volume":0.8399999737739563},{"timestamp":1742387160000,"open":71.633,"high":71.643,"low":71.633,"close":71.643,"volume":0.2819499969482422},{"timestamp":1742387280000,"open":71.626,"high":71.626,"low":71.626,"close":71.626,"volume":0.2800000011920929},{"timestamp":1742387340000,"open":71.635,"high":71.676,"low":71.607,"close":71.663,"volume":3.6419498920440674},{"timestamp":1742387400000,"open":71.647,"high":71.647,"low":71.628,"close":71.643,"volume":0.8399999737739563},{"timestamp":1742387460000,"open":71.664,"high":71.664,"low":71.664,"close":71.664,"volume":0.2800000011920929},{"timestamp":1742387520000,"open":71.676,"high":71.704,"low":71.665,"close":71.704,"volume":1.399999976158142},{"timestamp":1742387580000,"open":71.736,"high":71.758,"low":71.715,"close":71.745,"volume":2.240000009536743},{"timestamp":1742387700000,"open":71.748,"high":71.748,"low":71.748,"close":71.748,"volume":0.2800000011920929},{"timestamp":1742387760000,"open":71.737,"high":71.737,"low":71.678,"close":71.678,"volume":1.6799999475479126},{"timestamp":1742387820000,"open":71.667,"high":71.678,"low":71.627,"close":71.678,"volume":1.399999976158142},{"timestamp":1742387880000,"open":71.694,"high":71.714,"low":71.665,"close":71.706,"volume":1.9600000381469727},{"timestamp":1742387940000,"open":71.696,"high":71.699,"low":71.696,"close":71.699,"volume":0.5600000023841858},{"timestamp":1742388060000,"open":71.718,"high":71.747,"low":71.718,"close":71.747,"volume":1.1200000047683716},{"timestamp":1742388120000,"open":71.745,"high":71.755,"low":71.745,"close":71.755,"volume":0.5600000023841858},{"timestamp":1742388240000,"open":71.766,"high":71.856,"low":71.766,"close":71.823,"volume":1.683899998664856},{"timestamp":1742388300000,"open":71.845,"high":71.848,"low":71.825,"close":71.845,"volume":1.1229300498962402},{"timestamp":1742388360000,"open":71.835,"high":71.835,"low":71.835,"close":71.835,"volume":0.2800000011920929},{"timestamp":1742388420000,"open":71.849,"high":71.856,"low":71.793,"close":71.793,"volume":1.6100000143051147},{"timestamp":1742388480000,"open":71.789,"high":71.789,"low":71.775,"close":71.786,"volume":0.8399999737739563},{"timestamp":1742388600000,"open":71.778,"high":71.814,"low":71.778,"close":71.814,"volume":1.399999976158142},{"timestamp":1742388660000,"open":71.836,"high":71.836,"low":71.823,"close":71.823,"volume":0.5600000023841858},{"timestamp":1742388720000,"open":71.857,"high":71.895,"low":71.843,"close":71.843,"volume":1.9619499444961548},{"timestamp":1742388780000,"open":71.848,"high":71.848,"low":71.848,"close":71.848,"volume":0.2800000011920929},{"timestamp":1742388840000,"open":71.869,"high":71.905,"low":71.853,"close":71.905,"volume":1.4019500017166138},{"timestamp":1742388900000,"open":71.929,"high":71.956,"low":71.923,"close":71.946,"volume":3.0819499492645264},{"timestamp":1742388960000,"open":71.975,"high":71.975,"low":71.948,"close":71.948,"volume":0.5600000023841858},{"timestamp":1742389140000,"open":71.965,"high":71.993,"low":71.957,"close":71.957,"volume":0.841949999332428},{"timestamp":1742389200000,"open":71.968,"high":71.968,"low":71.956,"close":71.956,"volume":0.5600000023841858},{"timestamp":1742389320000,"open":71.965,"high":72.013,"low":71.965,"close":71.998,"volume":1.1200000047683716},{"timestamp":1742389380000,"open":71.978,"high":71.978,"low":71.959,"close":71.959,"volume":0.5600000023841858},{"timestamp":1742389440000,"open":71.966,"high":71.989,"low":71.966,"close":71.975,"volume":0.7719500064849854},{"timestamp":1742389500000,"open":71.986,"high":72.058,"low":71.983,"close":72.055,"volume":3.0819499492645264},{"timestamp":1742389560000,"open":72.069,"high":72.077,"low":72.058,"close":72.077,"volume":0.5619500279426575},{"timestamp":1742389620000,"open":72.093,"high":72.106,"low":72.093,"close":72.106,"volume":0.5600000023841858},{"timestamp":1742389680000,"open":72.115,"high":72.155,"low":72.103,"close":72.128,"volume":2.5219500064849854},{"timestamp":1742389800000,"open":72.147,"high":72.178,"low":72.144,"close":72.144,"volume":1.1200000047683716},{"timestamp":1742389860000,"open":72.166,"high":72.187,"low":72.166,"close":72.168,"volume":1.1200000047683716},{"timestamp":1742389920000,"open":72.177,"high":72.177,"low":72.144,"close":72.154,"volume":0.8399999737739563},{"timestamp":1742389980000,"open":72.157,"high":72.157,"low":72.134,"close":72.134,"volume":1.0499999523162842},{"timestamp":1742390040000,"open":72.123,"high":72.137,"low":72.123,"close":72.136,"volume":4.199999809265137},{"timestamp":1742390100000,"open":72.087,"high":72.119,"low":72.087,"close":72.119,"volume":0.8399999737739563},{"timestamp":1742390160000,"open":72.085,"high":72.085,"low":72.085,"close":72.085,"volume":0.2800000011920929},{"timestamp":1742390280000,"open":72.097,"high":72.155,"low":72.097,"close":72.123,"volume":3.009999990463257},{"timestamp":1742390340000,"open":72.155,"high":72.155,"low":72.084,"close":72.084,"volume":1.9600000381469727},{"timestamp":1742390400000,"open":72.118,"high":72.135,"low":72.083,"close":72.103,"volume":2.799999952316284},{"timestamp":1742390460000,"open":72.109,"high":72.137,"low":72.083,"close":72.083,"volume":1.6799999475479126},{"timestamp":1742390520000,"open":72.068,"high":72.069,"low":71.986,"close":72.028,"volume":5.039999961853027},{"timestamp":1742390580000,"open":72.055,"high":72.055,"low":72.045,"close":72.045,"volume":0.5600000023841858},{"timestamp":1742390640000,"open":72.038,"high":72.047,"low":72.024,"close":72.025,"volume":1.9600000381469727},{"timestamp":1742390760000,"open":72.038,"high":72.038,"low":72.014,"close":72.014,"volume":0.5600000023841858},{"timestamp":1742390820000,"open":72.039,"high":72.064,"low":72.025,"close":72.059,"volume":1.399999976158142},{"timestamp":1742390880000,"open":72.059,"high":72.087,"low":72.059,"close":72.087,"volume":0.8399999737739563},{"timestamp":1742390940000,"open":72.064,"high":72.096,"low":72.064,"close":72.096,"volume":1.399999976158142},{"timestamp":1742391000000,"open":72.106,"high":72.135,"low":72.076,"close":72.076,"volume":2.5199999809265137},{"timestamp":1742391060000,"open":72.069,"high":72.078,"low":72.069,"close":72.078,"volume":0.5600000023841858},{"timestamp":1742391120000,"open":72.027,"high":72.097,"low":72.027,"close":72.076,"volume":9.170000076293945},{"timestamp":1742391180000,"open":72.079,"high":72.079,"low":72.065,"close":72.069,"volume":1.6799999475479126},{"timestamp":1742391240000,"open":72.066,"high":72.139,"low":72.066,"close":72.125,"volume":1.399999976158142},{"timestamp":1742391300000,"open":72.158,"high":72.158,"low":72.124,"close":72.135,"volume":1.6799999475479126},{"timestamp":1742391360000,"open":72.135,"high":72.135,"low":72.046,"close":72.046,"volume":1.6100000143051147},{"timestamp":1742391420000,"open":72.066,"high":72.066,"low":72.008,"close":72.037,"volume":1.4019500017166138},{"timestamp":1742391480000,"open":72.035,"high":72.038,"low":71.977,"close":72.023,"volume":2.7300000190734863},{"timestamp":1742391540000,"open":72.054,"high":72.054,"low":72.037,"close":72.037,"volume":0.8399999737739563},{"timestamp":1742391600000,"open":72.043,"high":72.043,"low":71.997,"close":71.997,"volume":1.399999976158142},{"timestamp":1742391660000,"open":71.976,"high":71.976,"low":71.865,"close":71.883,"volume":3.2200000286102295},{"timestamp":1742391720000,"open":71.865,"high":71.899,"low":71.863,"close":71.894,"volume":7.001949787139893},{"timestamp":1742391780000,"open":71.897,"high":71.897,"low":71.819,"close":71.819,"volume":1.6799999475479126},{"timestamp":1742391840000,"open":71.824,"high":71.824,"low":71.764,"close":71.779,"volume":2.5199999809265137},{"timestamp":1742391900000,"open":71.735,"high":71.758,"low":71.735,"close":71.756,"volume":0.5619500279426575},{"timestamp":1742391960000,"open":71.726,"high":71.799,"low":71.723,"close":71.775,"volume":5.041950225830078},{"timestamp":1742392020000,"open":71.788,"high":71.818,"low":71.783,"close":71.805,"volume":1.9600000381469727},{"timestamp":1742392080000,"open":71.829,"high":71.848,"low":71.828,"close":71.843,"volume":1.1200000047683716},{"timestamp":1742392140000,"open":71.845,"high":71.859,"low":71.767,"close":71.808,"volume":3.359999895095825},{"timestamp":1742392200000,"open":71.816,"high":71.829,"low":71.804,"close":71.816,"volume":1.9600000381469727},{"timestamp":1742392260000,"open":71.815,"high":71.819,"low":71.785,"close":71.785,"volume":1.399999976158142},{"timestamp":1742392320000,"open":71.779,"high":71.815,"low":71.764,"close":71.803,"volume":2.520979881286621},{"timestamp":1742392440000,"open":71.785,"high":71.826,"low":71.785,"close":71.824,"volume":3.361949920654297},{"timestamp":1742392500000,"open":71.817,"high":71.867,"low":71.806,"close":71.867,"volume":2.799999952316284},{"timestamp":1742392560000,"open":71.877,"high":71.915,"low":71.854,"close":71.867,"volume":4.199999809265137},{"timestamp":1742392620000,"open":71.854,"high":71.874,"low":71.847,"close":71.864,"volume":1.6799999475479126},{"timestamp":1742392680000,"open":71.896,"high":71.896,"low":71.896,"close":71.896,"volume":0.2800000011920929},{"timestamp":1742392800000,"open":71.877,"high":71.898,"low":71.858,"close":71.874,"volume":2.240000009536743},{"timestamp":1742392860000,"open":71.897,"high":71.937,"low":71.884,"close":71.937,"volume":2.2439000606536865},{"timestamp":1742392920000,"open":71.946,"high":71.976,"low":71.946,"close":71.948,"volume":2.799999952316284},{"timestamp":1742392980000,"open":71.925,"high":71.953,"low":71.925,"close":71.953,"volume":0.5600000023841858},{"timestamp":1742393040000,"open":71.926,"high":71.926,"low":71.926,"close":71.926,"volume":0.2800000011920929},{"timestamp":1742393100000,"open":71.956,"high":71.956,"low":71.944,"close":71.944,"volume":0.5600000023841858},{"timestamp":1742393160000,"open":71.967,"high":71.978,"low":71.944,"close":71.944,"volume":2.241950035095215},{"timestamp":1742393220000,"open":71.978,"high":71.987,"low":71.963,"close":71.973,"volume":2.5199999809265137},{"timestamp":1742393280000,"open":71.977,"high":71.977,"low":71.949,"close":71.964,"volume":1.9600000381469727},{"timestamp":1742393400000,"open":71.996,"high":72.028,"low":71.965,"close":72.008,"volume":2.240000009536743},{"timestamp":1742393460000,"open":72.026,"high":72.073,"low":72.026,"close":72.067,"volume":1.6819499731063843},{"timestamp":1742393520000,"open":72.059,"high":72.059,"low":71.944,"close":71.944,"volume":3.569999933242798},{"timestamp":1742393580000,"open":71.953,"high":72.058,"low":71.953,"close":72.029,"volume":3.640000104904175},{"timestamp":1742393640000,"open":72.007,"high":72.026,"low":72.006,"close":72.006,"volume":1.1219500303268433},{"timestamp":1742393700000,"open":72.004,"high":72.017,"low":72.004,"close":72.017,"volume":0.5600000023841858},{"timestamp":1742393820000,"open":71.985,"high":71.985,"low":71.985,"close":71.985,"volume":0.2800000011920929},{"timestamp":1742393940000,"open":72.009,"high":72.039,"low":72.003,"close":72.028,"volume":2.520979881286621},{"timestamp":1742394060000,"open":72.029,"high":72.029,"low":71.949,"close":71.949,"volume":0.772599995136261},{"timestamp":1742394180000,"open":71.965,"high":71.979,"low":71.914,"close":71.949,"volume":3.640000104904175},{"timestamp":1742394240000,"open":71.958,"high":71.963,"low":71.927,"close":71.963,"volume":0.841949999332428},{"timestamp":1742394300000,"open":71.944,"high":71.974,"low":71.926,"close":71.964,"volume":2.5219500064849854},{"timestamp":1742394360000,"open":71.947,"high":71.948,"low":71.908,"close":71.908,"volume":1.6799999475479126},{"timestamp":1742394420000,"open":71.896,"high":72.018,"low":71.894,"close":71.987,"volume":4.480000019073486},{"timestamp":1742394540000,"open":71.989,"high":71.989,"low":71.983,"close":71.983,"volume":0.5600000023841858},{"timestamp":1742394600000,"open":72.015,"high":72.034,"low":71.984,"close":72.034,"volume":3.0799999237060547},{"timestamp":1742394660000,"open":72.048,"high":72.068,"low":72.048,"close":72.068,"volume":0.5600000023841858},{"timestamp":1742394720000,"open":72.088,"high":72.116,"low":72.063,"close":72.116,"volume":1.6799999475479126},{"timestamp":1742394780000,"open":72.109,"high":72.159,"low":72.109,"close":72.135,"volume":3.8499999046325684},{"timestamp":1742394840000,"open":72.107,"high":72.107,"low":72.068,"close":72.084,"volume":1.6799999475479126},{"timestamp":1742394900000,"open":72.116,"high":72.116,"low":72.093,"close":72.106,"volume":0.8399999737739563},{"timestamp":1742394960000,"open":72.105,"high":72.135,"low":72.105,"close":72.129,"volume":2.5199999809265137},{"timestamp":1742395020000,"open":72.135,"high":72.148,"low":72.129,"close":72.148,"volume":1.1200000047683716},{"timestamp":1742395080000,"open":72.158,"high":72.158,"low":72.084,"close":72.123,"volume":3.8499999046325684},{"timestamp":1742395140000,"open":72.127,"high":72.179,"low":72.106,"close":72.179,"volume":4.199999809265137},{"timestamp":1742395200000,"open":72.163,"high":72.218,"low":72.163,"close":72.185,"volume":5.041950225830078},{"timestamp":1742395260000,"open":72.206,"high":72.206,"low":72.185,"close":72.185,"volume":1.6799999475479126},{"timestamp":1742395320000,"open":72.216,"high":72.245,"low":72.198,"close":72.227,"volume":3.0819499492645264},{"timestamp":1742395380000,"open":72.243,"high":72.259,"low":72.229,"close":72.237,"volume":1.6799999475479126},{"timestamp":1742395440000,"open":72.247,"high":72.247,"low":72.215,"close":72.215,"volume":1.1200000047683716},{"timestamp":1742395500000,"open":72.187,"high":72.207,"low":72.176,"close":72.187,"volume":5.041950225830078},{"timestamp":1742395560000,"open":72.209,"high":72.209,"low":72.183,"close":72.183,"volume":0.5600000023841858},{"timestamp":1742395620000,"open":72.206,"high":72.214,"low":72.198,"close":72.207,"volume":1.1200000047683716},{"timestamp":1742395680000,"open":72.233,"high":72.247,"low":72.217,"close":72.217,"volume":3.640000104904175},{"timestamp":1742395800000,"open":72.226,"high":72.279,"low":72.226,"close":72.263,"volume":2.5199999809265137},{"timestamp":1742395860000,"open":72.284,"high":72.284,"low":72.268,"close":72.268,"volume":0.5600000023841858},{"timestamp":1742395920000,"open":72.253,"high":72.253,"low":72.228,"close":72.233,"volume":0.8399999737739563},{"timestamp":1742395980000,"open":72.259,"high":72.268,"low":72.245,"close":72.249,"volume":1.399999976158142},{"timestamp":1742396040000,"open":72.224,"high":72.224,"low":72.214,"close":72.214,"volume":0.7699999809265137},{"timestamp":1742396100000,"open":72.183,"high":72.273,"low":72.183,"close":72.244,"volume":3.0799999237060547},{"timestamp":1742396220000,"open":72.235,"high":72.328,"low":72.235,"close":72.295,"volume":2.5199999809265137},{"timestamp":1742396280000,"open":72.264,"high":72.313,"low":72.264,"close":72.313,"volume":0.5600000023841858},{"timestamp":1742396340000,"open":72.267,"high":72.294,"low":72.263,"close":72.279,"volume":1.399999976158142},{"timestamp":1742396400000,"open":72.293,"high":72.293,"low":72.277,"close":72.288,"volume":0.8399999737739563},{"timestamp":1742396520000,"open":72.304,"high":72.318,"low":72.283,"close":72.286,"volume":2.5199999809265137},{"timestamp":1742396580000,"open":72.288,"high":72.289,"low":72.288,"close":72.289,"volume":0.5600000023841858},{"timestamp":1742396640000,"open":72.286,"high":72.299,"low":72.266,"close":72.287,"volume":2.241950035095215},{"timestamp":1742396700000,"open":72.296,"high":72.296,"low":72.283,"close":72.283,"volume":0.5600000023841858},{"timestamp":1742396760000,"open":72.263,"high":72.263,"low":72.238,"close":72.238,"volume":0.5600000023841858},{"timestamp":1742396820000,"open":72.259,"high":72.259,"low":72.243,"close":72.243,"volume":0.5600000023841858},{"timestamp":1742396880000,"open":72.269,"high":72.274,"low":72.224,"close":72.247,"volume":3.6419498920440674},{"timestamp":1742396940000,"open":72.249,"high":72.273,"low":72.227,"close":72.264,"volume":1.399999976158142},{"timestamp":1742397000000,"open":72.247,"high":72.277,"low":72.247,"close":72.277,"volume":1.1200000047683716},{"timestamp":1742397120000,"open":72.265,"high":72.265,"low":72.265,"close":72.265,"volume":0.2800000011920929},{"timestamp":1742397300000,"open":72.255,"high":72.303,"low":72.244,"close":72.298,"volume":2.240000009536743},{"timestamp":1742397360000,"open":72.294,"high":72.294,"low":72.284,"close":72.284,"volume":0.8399999737739563},{"timestamp":1742397420000,"open":72.299,"high":72.299,"low":72.283,"close":72.283,"volume":0.5600000023841858},{"timestamp":1742397540000,"open":72.284,"high":72.295,"low":72.266,"close":72.266,"volume":1.9600000381469727},{"timestamp":1742397600000,"open":72.283,"high":72.293,"low":72.283,"close":72.293,"volume":0.8399999737739563},{"timestamp":1742397720000,"open":72.309,"high":72.318,"low":72.293,"close":72.293,"volume":1.399999976158142},{"timestamp":1742397780000,"open":72.299,"high":72.316,"low":72.283,"close":72.316,"volume":1.3300000429153442},{"timestamp":1742397900000,"open":72.305,"high":72.399,"low":72.305,"close":72.386,"volume":1.1200000047683716},{"timestamp":1742397960000,"open":72.397,"high":72.397,"low":72.395,"close":72.395,"volume":0.5600000023841858},{"timestamp":1742398020000,"open":72.367,"high":72.367,"low":72.359,"close":72.359,"volume":0.5600000023841858},{"timestamp":1742398080000,"open":72.345,"high":72.358,"low":72.326,"close":72.358,"volume":4.130000114440918},{"timestamp":1742398140000,"open":72.345,"high":72.376,"low":72.324,"close":72.338,"volume":1.9600000381469727},{"timestamp":1742398200000,"open":72.348,"high":72.359,"low":72.339,"close":72.339,"volume":1.1200000047683716},{"timestamp":1742398260000,"open":72.345,"high":72.355,"low":72.329,"close":72.349,"volume":2.241950035095215},{"timestamp":1742398320000,"open":72.345,"high":72.358,"low":72.335,"close":72.339,"volume":1.8899999856948853},{"timestamp":1742398380000,"open":72.353,"high":72.359,"low":72.323,"close":72.358,"volume":3.0799999237060547},{"timestamp":1742398440000,"open":72.348,"high":72.359,"low":72.348,"close":72.357,"volume":1.1200000047683716},{"timestamp":1742398500000,"open":72.347,"high":72.385,"low":72.343,"close":72.385,"volume":1.1200000047683716},{"timestamp":1742398560000,"open":72.383,"high":72.417,"low":72.383,"close":72.397,"volume":0.8399999737739563},{"timestamp":1742398620000,"open":72.413,"high":72.425,"low":72.413,"close":72.425,"volume":0.5600000023841858},{"timestamp":1742398680000,"open":72.425,"high":72.427,"low":72.395,"close":72.395,"volume":0.8399999737739563},{"timestamp":1742398740000,"open":72.383,"high":72.399,"low":72.377,"close":72.398,"volume":1.6799999475479126},{"timestamp":1742398800000,"open":72.419,"high":72.459,"low":72.419,"close":72.438,"volume":4.199999809265137},{"timestamp":1742398860000,"open":72.438,"high":72.438,"low":72.394,"close":72.394,"volume":0.9800000190734863},{"timestamp":1742398920000,"open":72.407,"high":72.445,"low":72.394,"close":72.445,"volume":3.359999895095825},{"timestamp":1742398980000,"open":72.464,"high":72.464,"low":72.443,"close":72.443,"volume":0.5600000023841858},{"timestamp":1742399040000,"open":72.428,"high":72.428,"low":72.403,"close":72.416,"volume":1.1219500303268433},{"timestamp":1742399100000,"open":72.439,"high":72.479,"low":72.428,"close":72.475,"volume":6.441949844360352},{"timestamp":1742399160000,"open":72.453,"high":72.474,"low":72.446,"close":72.448,"volume":1.6799999475479126},{"timestamp":1742399220000,"open":72.446,"high":72.457,"low":72.423,"close":72.457,"volume":1.6100000143051147},{"timestamp":1742399280000,"open":72.469,"high":72.517,"low":72.456,"close":72.495,"volume":1.1200000047683716},{"timestamp":1742399340000,"open":72.497,"high":72.523,"low":72.473,"close":72.485,"volume":3.640000104904175},{"timestamp":1742399400000,"open":72.503,"high":72.556,"low":72.503,"close":72.545,"volume":1.6799999475479126},{"timestamp":1742399460000,"open":72.553,"high":72.575,"low":72.544,"close":72.564,"volume":4.2019500732421875},{"timestamp":1742399520000,"open":72.563,"high":72.616,"low":72.563,"close":72.615,"volume":1.6799999475479126},{"timestamp":1742399580000,"open":72.629,"high":72.629,"low":72.583,"close":72.583,"volume":1.1200000047683716},{"timestamp":1742399640000,"open":72.598,"high":72.598,"low":72.595,"close":72.595,"volume":0.5600000023841858},{"timestamp":1742399700000,"open":72.608,"high":72.635,"low":72.585,"close":72.635,"volume":3.359999895095825},{"timestamp":1742399760000,"open":72.653,"high":72.655,"low":72.645,"close":72.655,"volume":1.1200000047683716},{"timestamp":1742399880000,"open":72.679,"high":72.679,"low":72.643,"close":72.649,"volume":1.399999976158142},{"timestamp":1742400000000,"open":72.649,"high":72.683,"low":72.645,"close":72.655,"volume":4.199999809265137},{"timestamp":1742400060000,"open":72.624,"high":72.659,"low":72.599,"close":72.618,"volume":3.2899999618530273},{"timestamp":1742400120000,"open":72.623,"high":72.667,"low":72.604,"close":72.646,"volume":2.5199999809265137},{"timestamp":1742400180000,"open":72.608,"high":72.657,"low":72.608,"close":72.657,"volume":2.450000047683716},{"timestamp":1742400240000,"open":72.636,"high":72.638,"low":72.603,"close":72.624,"volume":4.480000019073486},{"timestamp":1742400300000,"open":72.639,"high":72.639,"low":72.605,"close":72.613,"volume":1.9600000381469727},{"timestamp":1742400360000,"open":72.616,"high":72.647,"low":72.616,"close":72.647,"volume":1.1200000047683716},{"timestamp":1742400420000,"open":72.635,"high":72.696,"low":72.627,"close":72.686,"volume":2.240000009536743},{"timestamp":1742400480000,"open":72.695,"high":72.717,"low":72.693,"close":72.693,"volume":2.7300000190734863},{"timestamp":1742400540000,"open":72.628,"high":72.634,"low":72.628,"close":72.634,"volume":0.5600000023841858},{"timestamp":1742400600000,"open":72.603,"high":72.648,"low":72.603,"close":72.648,"volume":1.1200000047683716},{"timestamp":1742400660000,"open":72.673,"high":72.673,"low":72.644,"close":72.644,"volume":0.5600000023841858},{"timestamp":1742400780000,"open":72.659,"high":72.659,"low":72.649,"close":72.649,"volume":0.5600000023841858},{"timestamp":1742400840000,"open":72.654,"high":72.654,"low":72.604,"close":72.604,"volume":1.9600000381469727},{"timestamp":1742400900000,"open":72.618,"high":72.634,"low":72.603,"close":72.623,"volume":1.399999976158142},{"timestamp":1742401020000,"open":72.639,"high":72.678,"low":72.625,"close":72.649,"volume":1.6799999475479126},{"timestamp":1742401080000,"open":72.668,"high":72.698,"low":72.666,"close":72.698,"volume":0.8399999737739563},{"timestamp":1742401140000,"open":72.709,"high":72.738,"low":72.703,"close":72.703,"volume":2.799999952316284},{"timestamp":1742401200000,"open":72.689,"high":72.697,"low":72.684,"close":72.696,"volume":1.1200000047683716},{"timestamp":1742401260000,"open":72.683,"high":72.714,"low":72.683,"close":72.693,"volume":0.8399999737739563},{"timestamp":1742401320000,"open":72.683,"high":72.716,"low":72.678,"close":72.699,"volume":2.240000009536743},{"timestamp":1742401380000,"open":72.714,"high":72.714,"low":72.696,"close":72.696,"volume":0.5600000023841858},{"timestamp":1742401440000,"open":72.718,"high":72.718,"low":72.688,"close":72.688,"volume":0.5600000023841858},{"timestamp":1742401500000,"open":72.686,"high":72.686,"low":72.686,"close":72.686,"volume":0.2800000011920929},{"timestamp":1742401560000,"open":72.713,"high":72.738,"low":72.683,"close":72.716,"volume":3.0799999237060547},{"timestamp":1742401620000,"open":72.684,"high":72.703,"low":72.644,"close":72.646,"volume":3.359999895095825},{"timestamp":1742401680000,"open":72.655,"high":72.659,"low":72.624,"close":72.647,"volume":10.079999923706055},{"timestamp":1742401740000,"open":72.649,"high":72.679,"low":72.643,"close":72.667,"volume":3.921950101852417}]