[{"timestamp":1742371200000,"open":70.603,"high":70.737,"low":70.603,"close":70.703,"volume":3.740000009536743},{"timestamp":1742371260000,"open":70.737,"high":70.813,"low":70.709,"close":70.793,"volume":2.380000114440918},{"timestamp":1742371320000,"open":70.805,"high":70.889,"low":70.805,"close":70.866,"volume":6.119999885559082},{"timestamp":1742371380000,"open":70.844,"high":70.854,"low":70.693,"close":70.694,"volume":5.440000057220459},{"timestamp":1742371440000,"open":70.709,"high":70.713,"low":70.663,"close":70.673,"volume":2.2100000381469727},{"timestamp":1742371500000,"open":70.664,"high":70.724,"low":70.664,"close":70.724,"volume":1.7000000476837158},{"timestamp":1742371560000,"open":70.746,"high":70.746,"low":70.683,"close":70.705,"volume":2.380000114440918},{"timestamp":1742371620000,"open":70.713,"high":70.738,"low":70.703,"close":70.735,"volume":2.381740093231201},{"timestamp":1742371680000,"open":70.716,"high":70.739,"low":70.649,"close":70.653,"volume":3.2300000190734863},{"timestamp":1742371740000,"open":70.644,"high":70.697,"low":70.644,"close":70.684,"volume":1.3600000143051147},{"timestamp":1742371800000,"open":70.706,"high":70.755,"low":70.689,"close":70.714,"volume":1.7000000476837158},{"timestamp":1742371860000,"open":70.717,"high":70.759,"low":70.717,"close":70.756,"volume":2.380000114440918},{"timestamp":1742371920000,"open":70.738,"high":70.738,"low":70.707,"close":70.707,"volume":0.8500000238418579},{"timestamp":1742371980000,"open":70.706,"high":70.893,"low":70.706,"close":70.893,"volume":4.082610130310059},{"timestamp":1742372040000,"open":70.863,"high":70.876,"low":70.725,"close":70.755,"volume":4.252610206604004},{"timestamp":1742372100000,"open":70.759,"high":70.786,"low":70.746,"close":70.766,"volume":2.381740093231201},{"timestamp":1742372160000,"open":70.755,"high":70.818,"low":70.755,"close":70.818,"volume":2.890000104904175},{"timestamp":1742372220000,"open":70.823,"high":70.857,"low":70.823,"close":70.826,"volume":0.8500000238418579},{"timestamp":1742372280000,"open":70.835,"high":70.923,"low":70.829,"close":70.923,"volume":1.8717399835586548},{"timestamp":1742372340000,"open":70.938,"high":70.938,"low":70.884,"close":70.895,"volume":3.061739921569824},{"timestamp":1742372400000,"open":70.916,"high":70.938,"low":70.903,"close":70.916,"volume":1.7000000476837158},{"timestamp":1742372460000,"open":70.928,"high":70.955,"low":70.918,"close":70.924,"volume":1.7000000476837158},{"timestamp":1742372520000,"open":70.953,"high":70.953,"low":70.869,"close":70.873,"volume":3.059999942779541},{"timestamp":1742372580000,"open":70.888,"high":70.888,"low":70.857,"close":70.877,"volume":1.5299999713897705},{"timestamp":1742372640000,"open":70.868,"high":70.868,"low":70.827,"close":70.839,"volume":2.0399999618530273},{"timestamp":1742372700000,"open":70.844,"high":70.844,"low":70.808,"close":70.808,"volume":0.6800000071525574},{"timestamp":1742372760000,"open":70.815,"high":70.815,"low":70.706,"close":70.706,"volume":5.271739959716797},{"timestamp":1742372820000,"open":70.727,"high":70.727,"low":70.709,"close":70.709,"volume":0.6800000071525574},{"timestamp":1742372880000,"open":70.724,"high":70.724,"low":70.675,"close":70.703,"volume":1.5299999713897705},{"timestamp":1742372940000,"open":70.689,"high":70.699,"low":70.659,"close":70.659,"volume":0.6800000071525574},{"timestamp":1742373000000,"open":70.657,"high":70.657,"low":70.589,"close":70.593,"volume":2.381740093231201},{"timestamp":1742373060000,"open":70.599,"high":70.655,"low":70.583,"close":70.635,"volume":2.2126100063323975},{"timestamp":1742373120000,"open":70.638,"high":70.638,"low":70.595,"close":70.605,"volume":1.190000057220459},{"timestamp":1742373180000,"open":70.633,"high":70.678,"low":70.626,"close":70.649,"volume":1.8717399835586548},{"timestamp":1742373240000,"open":70.645,"high":70.667,"low":70.645,"close":70.667,"volume":0.6800000071525574},{"timestamp":1742373360000,"open":70.689,"high":70.699,"low":70.664,"close":70.687,"volume":1.8717399835586548},{"timestamp":1742373420000,"open":70.693,"high":70.699,"low":70.664,"close":70.689,"volume":1.5299999713897705},{"timestamp":1742373480000,"open":70.678,"high":70.719,"low":70.678,"close":70.693,"volume":1.0199999809265137},{"timestamp":1742373540000,"open":70.684,"high":70.719,"low":70.684,"close":70.703,"volume":0.8500000238418579},{"timestamp":1742373600000,"open":70.726,"high":70.726,"low":70.688,"close":70.698,"volume":0.6800000071525574},{"timestamp":1742373660000,"open":70.677,"high":70.677,"low":70.643,"close":70.658,"volume":1.0199999809265137},{"timestamp":1742373720000,"open":70.676,"high":70.678,"low":70.626,"close":70.626,"volume":1.7000000476837158},{"timestamp":1742373780000,"open":70.633,"high":70.653,"low":70.623,"close":70.649,"volume":1.8700000047683716},{"timestamp":1742373840000,"open":70.628,"high":70.648,"low":70.603,"close":70.633,"volume":1.8700000047683716},{"timestamp":1742373900000,"open":70.654,"high":70.654,"low":70.607,"close":70.614,"volume":1.3600000143051147},{"timestamp":1742373960000,"open":70.633,"high":70.658,"low":70.629,"close":70.629,"volume":0.5099999904632568},{"timestamp":1742374020000,"open":70.618,"high":70.618,"low":70.583,"close":70.588,"volume":1.190000057220459},{"timestamp":1742374080000,"open":70.605,"high":70.624,"low":70.604,"close":70.624,"volume":0.5099999904632568},{"timestamp":1742374140000,"open":70.617,"high":70.634,"low":70.606,"close":70.634,"volume":0.8500000238418579},{"timestamp":1742374200000,"open":70.644,"high":70.678,"low":70.644,"close":70.667,"volume":1.190000057220459},{"timestamp":1742374260000,"open":70.647,"high":70.669,"low":70.645,"close":70.655,"volume":0.8500000238418579},{"timestamp":1742374320000,"open":70.668,"high":70.739,"low":70.668,"close":70.716,"volume":2.2108700275421143},{"timestamp":1742374380000,"open":70.704,"high":70.704,"low":70.664,"close":70.683,"volume":1.0199999809265137},{"timestamp":1742374440000,"open":70.705,"high":70.705,"low":70.664,"close":70.695,"volume":1.190000057220459},{"timestamp":1742374500000,"open":70.697,"high":70.697,"low":70.683,"close":70.694,"volume":0.5099999904632568},{"timestamp":1742374560000,"open":70.718,"high":70.718,"low":70.718,"close":70.718,"volume":0.17000000178813934},{"timestamp":1742374620000,"open":70.705,"high":70.738,"low":70.705,"close":70.726,"volume":0.8500000238418579},{"timestamp":1742374680000,"open":70.757,"high":70.757,"low":70.723,"close":70.729,"volume":1.0199999809265137},{"timestamp":1742374740000,"open":70.756,"high":70.756,"low":70.726,"close":70.726,"volume":0.3400000035762787},{"timestamp":1742374800000,"open":70.728,"high":70.777,"low":70.728,"close":70.745,"volume":1.8717399835586548},{"timestamp":1742374860000,"open":70.756,"high":70.779,"low":70.743,"close":70.753,"volume":1.190000057220459},{"timestamp":1742374920000,"open":70.748,"high":70.789,"low":70.744,"close":70.787,"volume":2.2108700275421143},{"timestamp":1742374980000,"open":70.784,"high":70.793,"low":70.784,"close":70.789,"volume":0.5099999904632568},{"timestamp":1742375040000,"open":70.797,"high":70.836,"low":70.783,"close":70.836,"volume":0.8500000238418579},{"timestamp":1742375100000,"open":70.808,"high":70.847,"low":70.783,"close":70.847,"volume":1.3600000143051147},{"timestamp":1742375160000,"open":70.876,"high":70.878,"low":70.843,"close":70.873,"volume":0.680869996547699},{"timestamp":1742375220000,"open":70.853,"high":70.859,"low":70.809,"close":70.813,"volume":1.3600000143051147},{"timestamp":1742375280000,"open":70.806,"high":70.845,"low":70.806,"close":70.845,"volume":1.0217399597167969},{"timestamp":1742375340000,"open":70.833,"high":70.833,"low":70.833,"close":70.833,"volume":0.17000000178813934},{"timestamp":1742375400000,"open":70.836,"high":70.868,"low":70.836,"close":70.868,"volume":0.6800000071525574},{"timestamp":1742375460000,"open":70.858,"high":70.858,"low":70.843,"close":70.843,"volume":0.3400000035762787},{"timestamp":1742375520000,"open":70.855,"high":70.859,"low":70.829,"close":70.834,"volume":1.190000057220459},{"timestamp":1742375580000,"open":70.823,"high":70.828,"low":70.783,"close":70.787,"volume":2.0399999618530273},{"timestamp":1742375640000,"open":70.785,"high":70.855,"low":70.785,"close":70.826,"volume":1.190000057220459},{"timestamp":1742375700000,"open":70.826,"high":70.884,"low":70.826,"close":70.884,"volume":1.0199999809265137},{"timestamp":1742375760000,"open":70.909,"high":70.909,"low":70.845,"close":70.858,"volume":1.3600000143051147},{"timestamp":1742375820000,"open":70.846,"high":70.856,"low":70.818,"close":70.818,"volume":0.8508700132369995},{"timestamp":1742375880000,"open":70.817,"high":70.839,"low":70.805,"close":70.805,"volume":0.8500000238418579},{"timestamp":1742376000000,"open":70.813,"high":70.818,"low":70.813,"close":70.818,"volume":0.5099999904632568},{"timestamp":1742376060000,"open":70.806,"high":70.814,"low":70.806,"close":70.814,"volume":0.3400000035762787},{"timestamp":1742376120000,"open":70.814,"high":70.833,"low":70.805,"close":70.805,"volume":0.8500000238418579},{"timestamp":1742376180000,"open":70.814,"high":70.837,"low":70.813,"close":70.813,"volume":1.701740026473999},{"timestamp":1742376240000,"open":70.838,"high":70.838,"low":70.808,"close":70.836,"volume":1.190000057220459},{"timestamp":1742376300000,"open":70.815,"high":70.819,"low":70.783,"close":70.788,"volume":2.0399999618530273},{"timestamp":1742376360000,"open":70.818,"high":70.823,"low":70.817,"close":70.817,"volume":0.5099999904632568},{"timestamp":1742376420000,"open":70.808,"high":70.856,"low":70.808,"close":70.856,"volume":0.5099999904632568},{"timestamp":1742376480000,"open":70.828,"high":70.828,"low":70.804,"close":70.804,"volume":1.0199999809265137},{"timestamp":1742376540000,"open":70.817,"high":70.817,"low":70.803,"close":70.806,"volume":0.6800000071525574},{"timestamp":1742376600000,"open":70.818,"high":70.819,"low":70.804,"close":70.804,"volume":1.3600000143051147},{"timestamp":1742376660000,"open":70.809,"high":70.833,"low":70.798,"close":70.833,"volume":0.8517400026321411},{"timestamp":1742376720000,"open":70.828,"high":70.845,"low":70.824,"close":70.845,"volume":1.190000057220459},{"timestamp":1742376780000,"open":70.849,"high":70.855,"low":70.823,"close":70.823,"volume":1.0199999809265137},{"timestamp":1742376840000,"open":70.818,"high":70.838,"low":70.804,"close":70.838,"volume":1.5299999713897705},{"timestamp":1742376900000,"open":70.803,"high":70.819,"low":70.785,"close":70.806,"volume":1.5299999713897705},{"timestamp":1742376960000,"open":70.816,"high":70.857,"low":70.816,"close":70.857,"volume":1.0199999809265137},{"timestamp":1742377020000,"open":70.837,"high":70.846,"low":70.784,"close":70.784,"volume":2.0399999618530273},{"timestamp":1742377080000,"open":70.789,"high":70.803,"low":70.786,"close":70.786,"volume":0.6800000071525574},{"timestamp":1742377140000,"open":70.785,"high":70.833,"low":70.785,"close":70.833,"volume":1.3600000143051147},{"timestamp":1742377200000,"open":70.846,"high":70.859,"low":70.823,"close":70.859,"volume":0.5099999904632568},{"timestamp":1742377320000,"open":70.864,"high":70.875,"low":70.864,"close":70.875,"volume":0.3417400121688843},{"timestamp":1742377440000,"open":70.889,"high":70.898,"low":70.886,"close":70.893,"volume":1.361739993095398},{"timestamp":1742377500000,"open":70.915,"high":70.933,"low":70.904,"close":70.933,"volume":1.7000000476837158},{"timestamp":1742377560000,"open":70.948,"high":71.033,"low":70.929,"close":71.033,"volume":2.5517399311065674},{"timestamp":1742377620000,"open":71.014,"high":71.023,"low":71.014,"close":71.023,"volume":0.3400000035762787},{"timestamp":1742377680000,"open":71.043,"high":71.079,"low":71.023,"close":71.034,"volume":2.381740093231201},{"timestamp":1742377740000,"open":71.057,"high":71.057,"low":71.017,"close":71.023,"volume":1.0199999809265137},{"timestamp":1742377800000,"open":71.053,"high":71.053,"low":71.024,"close":71.049,"volume":0.8508700132369995},{"timestamp":1742377860000,"open":71.047,"high":71.095,"low":71.047,"close":71.077,"volume":1.3600000143051147},{"timestamp":1742377920000,"open":71.098,"high":71.129,"low":71.083,"close":71.109,"volume":1.8708699941635132},{"timestamp":1742377980000,"open":71.089,"high":71.089,"low":71.064,"close":71.064,"volume":0.6800000071525574},{"timestamp":1742378040000,"open":71.064,"high":71.079,"low":71.064,"close":71.079,"volume":0.3400000035762787},{"timestamp":1742378100000,"open":71.089,"high":71.089,"low":71.053,"close":71.059,"volume":1.5317399501800537},{"timestamp":1742378160000,"open":71.029,"high":71.056,"low":71.007,"close":71.046,"volume":2.380000114440918},{"timestamp":1742378220000,"open":71.057,"high":71.063,"low":71.044,"close":71.063,"volume":0.6800000071525574},{"timestamp":1742378280000,"open":71.073,"high":71.073,"low":71.049,"close":71.054,"volume":0.5099999904632568},{"timestamp":1742378340000,"open":71.049,"high":71.068,"low":71.049,"close":71.068,"volume":0.5099999904632568},{"timestamp":1742378400000,"open":71.058,"high":71.096,"low":71.044,"close":71.093,"volume":1.5299999713897705},{"timestamp":1742378460000,"open":71.096,"high":71.129,"low":71.089,"close":71.129,"volume":0.8517400026321411},{"timestamp":1742378520000,"open":71.133,"high":71.159,"low":71.123,"close":71.143,"volume":2.549999952316284},{"timestamp":1742378580000,"open":71.146,"high":71.178,"low":71.146,"close":71.167,"volume":0.5099999904632568},{"timestamp":1742378640000,"open":71.174,"high":71.178,"low":71.174,"close":71.178,"volume":0.17173999547958374},{"timestamp":1742378700000,"open":71.195,"high":71.195,"low":71.173,"close":71.173,"volume":0.3408699929714203},{"timestamp":1742378760000,"open":71.144,"high":71.156,"low":71.144,"close":71.156,"volume":0.3400000035762787},{"timestamp":1742378820000,"open":71.143,"high":71.179,"low":71.143,"close":71.154,"volume":0.8500000238418579},{"timestamp":1742378880000,"open":71.146,"high":71.146,"low":71.137,"close":71.144,"volume":0.5099999904632568},{"timestamp":1742378940000,"open":71.149,"high":71.188,"low":71.149,"close":71.174,"volume":0.8500000238418579},{"timestamp":1742379000000,"open":71.179,"high":71.186,"low":71.165,"close":71.174,"volume":0.6800000071525574},{"timestamp":1742379060000,"open":71.185,"high":71.199,"low":71.166,"close":71.199,"volume":0.8500000238418579},{"timestamp":1742379120000,"open":71.209,"high":71.209,"low":71.185,"close":71.185,"volume":0.5117400288581848},{"timestamp":1742379240000,"open":71.209,"high":71.216,"low":71.207,"close":71.216,"volume":0.3434799909591675},{"timestamp":1742379360000,"open":71.188,"high":71.217,"low":71.183,"close":71.196,"volume":1.361739993095398},{"timestamp":1742379420000,"open":71.219,"high":71.219,"low":71.197,"close":71.197,"volume":0.3400000035762787},{"timestamp":1742379480000,"open":71.209,"high":71.235,"low":71.209,"close":71.235,"volume":0.6800000071525574},{"timestamp":1742379540000,"open":71.255,"high":71.259,"low":71.248,"close":71.256,"volume":1.3600000143051147},{"timestamp":1742379600000,"open":71.249,"high":71.258,"low":71.249,"close":71.249,"volume":1.0199999809265137},{"timestamp":1742379660000,"open":71.246,"high":71.298,"low":71.246,"close":71.288,"volume":1.5299999713897705},{"timestamp":1742379720000,"open":71.269,"high":71.305,"low":71.269,"close":71.296,"volume":1.190000057220459},{"timestamp":1742379780000,"open":71.305,"high":71.333,"low":71.267,"close":71.304,"volume":2.2100000381469727},{"timestamp":1742379840000,"open":71.314,"high":71.358,"low":71.314,"close":71.326,"volume":2.7200000286102295},{"timestamp":1742379900000,"open":71.356,"high":71.359,"low":71.343,"close":71.343,"volume":1.3600000143051147},{"timestamp":1742379960000,"open":71.344,"high":71.344,"low":71.304,"close":71.326,"volume":3.059999942779541},{"timestamp":1742380020000,"open":71.346,"high":71.349,"low":71.346,"close":71.349,"volume":0.3417400121688843},{"timestamp":1742380140000,"open":71.339,"high":71.339,"low":71.327,"close":71.328,"volume":0.6800000071525574},{"timestamp":1742380200000,"open":71.334,"high":71.334,"low":71.334,"close":71.334,"volume":0.17000000178813934},{"timestamp":1742380260000,"open":71.339,"high":71.339,"low":71.339,"close":71.339,"volume":0.17000000178813934},{"timestamp":1742380320000,"open":71.319,"high":71.319,"low":71.295,"close":71.296,"volume":0.5099999904632568},{"timestamp":1742380380000,"open":71.294,"high":71.297,"low":71.294,"close":71.297,"volume":0.3400000035762787},{"timestamp":1742380440000,"open":71.287,"high":71.315,"low":71.287,"close":71.315,"volume":0.3400000035762787},{"timestamp":1742380620000,"open":71.327,"high":71.347,"low":71.327,"close":71.347,"volume":0.5099999904632568},{"timestamp":1742380680000,"open":71.363,"high":71.373,"low":71.327,"close":71.343,"volume":1.0208699703216553},{"timestamp":1742380740000,"open":71.377,"high":71.387,"low":71.346,"close":71.357,"volume":1.1917400360107422},{"timestamp":1742380800000,"open":71.354,"high":71.399,"low":71.344,"close":71.367,"volume":1.3600000143051147},{"timestamp":1742380860000,"open":71.396,"high":71.396,"low":71.369,"close":71.369,"volume":0.8500000238418579},{"timestamp":1742380920000,"open":71.393,"high":71.393,"low":71.348,"close":71.348,"volume":0.8500000238418579},{"timestamp":1742380980000,"open":71.365,"high":71.365,"low":71.347,"close":71.347,"volume":0.3400000035762787},{"timestamp":1742381040000,"open":71.333,"high":71.344,"low":71.328,"close":71.344,"volume":0.5099999904632568},{"timestamp":1742381100000,"open":71.327,"high":71.376,"low":71.327,"close":71.376,"volume":0.8500000238418579},{"timestamp":1742381160000,"open":71.355,"high":71.358,"low":71.323,"close":71.349,"volume":1.0199999809265137},{"timestamp":1742381220000,"open":71.364,"high":71.364,"low":71.349,"close":71.349,"volume":0.3400000035762787},{"timestamp":1742381280000,"open":71.363,"high":71.377,"low":71.345,"close":71.377,"volume":0.8500000238418579},{"timestamp":1742381340000,"open":71.398,"high":71.398,"low":71.343,"close":71.343,"volume":0.6800000071525574},{"timestamp":1742381400000,"open":71.338,"high":71.338,"low":71.324,"close":71.337,"volume":0.6800000071525574},{"timestamp":1742381460000,"open":71.314,"high":71.325,"low":71.314,"close":71.325,"volume":0.3400000035762787},{"timestamp":1742381520000,"open":71.343,"high":71.343,"low":71.343,"close":71.343,"volume":0.17000000178813934},{"timestamp":1742381580000,"open":71.326,"high":71.348,"low":71.326,"close":71.348,"volume":0.5099999904632568},{"timestamp":1742381820000,"open":71.366,"high":71.366,"low":71.353,"close":71.356,"volume":0.6800000071525574},{"timestamp":1742381880000,"open":71.378,"high":71.378,"low":71.378,"close":71.378,"volume":0.17000000178813934},{"timestamp":1742382000000,"open":71.373,"high":71.376,"low":71.323,"close":71.346,"volume":1.7000000476837158},{"timestamp":1742382060000,"open":71.374,"high":71.374,"low":71.374,"close":71.374,"volume":0.17000000178813934},{"timestamp":1742382120000,"open":71.364,"high":71.364,"low":71.343,"close":71.343,"volume":0.3400000035762787},{"timestamp":1742382180000,"open":71.335,"high":71.335,"low":71.163,"close":71.179,"volume":4.25},{"timestamp":1742382240000,"open":71.174,"high":71.228,"low":71.174,"close":71.228,"volume":1.3600000143051147},{"timestamp":1742382300000,"open":71.248,"high":71.255,"low":71.248,"close":71.255,"volume":0.3408699929714203},{"timestamp":1742382360000,"open":71.247,"high":71.299,"low":71.244,"close":71.267,"volume":2.211740016937256},{"timestamp":1742382420000,"open":71.286,"high":71.286,"low":71.264,"close":71.264,"volume":0.3400000035762787},{"timestamp":1742382480000,"open":71.259,"high":71.259,"low":71.226,"close":71.258,"volume":0.8500000238418579},{"timestamp":1742382540000,"open":71.245,"high":71.259,"low":71.244,"close":71.245,"volume":0.8500000238418579},{"timestamp":1742382600000,"open":71.278,"high":71.295,"low":71.278,"close":71.295,"volume":0.3400000035762787},{"timestamp":1742382660000,"open":71.303,"high":71.357,"low":71.283,"close":71.283,"volume":2.7200000286102295},{"timestamp":1742382720000,"open":71.303,"high":71.315,"low":71.286,"close":71.298,"volume":1.5299999713897705},{"timestamp":1742382780000,"open":71.286,"high":71.315,"low":71.284,"close":71.284,"volume":0.6800000071525574},{"timestamp":1742382840000,"open":71.299,"high":71.299,"low":71.244,"close":71.244,"volume":1.0199999809265137},{"timestamp":1742382900000,"open":71.249,"high":71.249,"low":71.204,"close":71.227,"volume":2.0399999618530273},{"timestamp":1742382960000,"open":71.203,"high":71.215,"low":71.165,"close":71.169,"volume":1.3600000143051147},{"timestamp":1742383020000,"open":71.173,"high":71.197,"low":71.143,"close":71.173,"volume":2.2100000381469727},{"timestamp":1742383080000,"open":71.179,"high":71.179,"low":71.144,"close":71.159,"volume":2.0399999618530273},{"timestamp":1742383140000,"open":71.154,"high":71.174,"low":71.154,"close":71.154,"volume":0.8500000238418579},{"timestamp":1742383200000,"open":71.138,"high":71.159,"low":71.108,"close":71.108,"volume":1.7000000476837158},{"timestamp":1742383260000,"open":71.103,"high":71.119,"low":71.075,"close":71.077,"volume":2.0399999618530273},{"timestamp":1742383320000,"open":71.096,"high":71.097,"low":71.063,"close":71.096,"volume":3.2300000190734863},{"timestamp":1742383380000,"open":71.087,"high":71.099,"low":71.069,"close":71.087,"volume":2.040869951248169},{"timestamp":1742383440000,"open":71.098,"high":71.098,"low":71.084,"close":71.084,"volume":0.5099999904632568},{"timestamp":1742383500000,"open":71.086,"high":71.119,"low":71.083,"close":71.089,"volume":0.8500000238418579},{"timestamp":1742383560000,"open":71.105,"high":71.128,"low":71.103,"close":71.108,"volume":1.3600000143051147},{"timestamp":1742383620000,"open":71.103,"high":71.106,"low":71.085,"close":71.085,"volume":0.5099999904632568},{"timestamp":1742383680000,"open":71.076,"high":71.099,"low":71.067,"close":71.086,"volume":1.5299999713897705},{"timestamp":1742383740000,"open":71.096,"high":71.097,"low":71.063,"close":71.063,"volume":1.190000057220459},{"timestamp":1742383800000,"open":71.079,"high":71.095,"low":71.064,"close":71.076,"volume":1.0199999809265137},{"timestamp":1742383860000,"open":71.063,"high":71.063,"low":71.063,"close":71.063,"volume":0.17000000178813934},{"timestamp":1742383920000,"open":71.043,"high":71.053,"low":71.043,"close":71.045,"volume":0.5099999904632568},{"timestamp":1742383980000,"open":71.058,"high":71.058,"low":71.025,"close":71.025,"volume":0.5099999904632568},{"timestamp":1742384040000,"open":71.057,"high":71.119,"low":71.048,"close":71.119,"volume":2.3808701038360596},{"timestamp":1742384160000,"open":71.129,"high":71.129,"low":71.105,"close":71.107,"volume":0.5099999904632568},{"timestamp":1742384220000,"open":71.127,"high":71.127,"low":71.117,"close":71.117,"volume":0.3400000035762787},{"timestamp":1742384280000,"open":71.129,"high":71.159,"low":71.123,"close":71.159,"volume":1.530869960784912},{"timestamp":1742384340000,"open":71.165,"high":71.194,"low":71.165,"close":71.194,"volume":0.6817399859428406},{"timestamp":1742384400000,"open":71.166,"high":71.169,"low":71.166,"close":71.169,"volume":0.3400000035762787},{"timestamp":1742384460000,"open":71.168,"high":71.168,"low":71.153,"close":71.153,"volume":0.3400000035762787},{"timestamp":1742384520000,"open":71.178,"high":71.203,"low":71.164,"close":71.203,"volume":1.3600000143051147},{"timestamp":1742384580000,"open":71.194,"high":71.216,"low":71.173,"close":71.197,"volume":1.5299999713897705},{"timestamp":1742384640000,"open":71.176,"high":71.176,"low":71.137,"close":71.174,"volume":1.3600000143051147},{"timestamp":1742384700000,"open":71.143,"high":71.175,"low":71.123,"close":71.123,"volume":1.3608700037002563},{"timestamp":1742384760000,"open":71.114,"high":71.133,"low":71.114,"close":71.133,"volume":0.3400000035762787},{"timestamp":1742384880000,"open":71.153,"high":71.165,"low":71.145,"close":71.165,"volume":0.5099999904632568},{"timestamp":1742384940000,"open":71.156,"high":71.195,"low":71.148,"close":71.154,"volume":1.190000057220459},{"timestamp":1742385120000,"open":71.173,"high":71.173,"low":71.163,"close":71.163,"volume":0.3400000035762787},{"timestamp":1742385180000,"open":71.184,"high":71.209,"low":71.184,"close":71.209,"volume":0.3400000035762787},{"timestamp":1742385240000,"open":71.199,"high":71.219,"low":71.183,"close":71.203,"volume":1.8700000047683716},{"timestamp":1742385300000,"open":71.217,"high":71.217,"low":71.185,"close":71.194,"volume":0.5099999904632568},{"timestamp":1742385360000,"open":71.128,"high":71.244,"low":71.108,"close":71.205,"volume":3.9192800521850586},{"timestamp":1742385420000,"open":71.189,"high":71.228,"low":71.186,"close":71.226,"volume":1.7052199840545654},{"timestamp":1742385480000,"open":71.203,"high":71.239,"low":71.203,"close":71.224,"volume":1.3634799718856812},{"timestamp":1742385540000,"open":71.223,"high":71.259,"low":71.223,"close":71.245,"volume":1.8700000047683716},{"timestamp":1742385600000,"open":71.237,"high":71.237,"low":71.223,"close":71.223,"volume":0.3400000035762787},{"timestamp":1742385660000,"open":71.218,"high":71.218,"low":71.218,"close":71.218,"volume":0.17000000178813934},{"timestamp":1742385720000,"open":71.214,"high":71.214,"low":71.184,"close":71.198,"volume":0.6817399859428406},{"timestamp":1742385780000,"open":71.205,"high":71.205,"low":71.183,"close":71.188,"volume":0.8500000238418579},{"timestamp":1742385840000,"open":71.166,"high":71.166,"low":71.145,"close":71.145,"volume":0.5099999904632568},{"timestamp":1742385900000,"open":71.178,"high":71.179,"low":71.174,"close":71.174,"volume":0.3417400121688843},{"timestamp":1742385960000,"open":71.154,"high":71.158,"low":71.147,"close":71.158,"volume":0.5099999904632568},{"timestamp":1742386020000,"open":71.136,"high":71.136,"low":71.123,"close":71.123,"volume":0.8500000238418579},{"timestamp":1742386080000,"open":71.144,"high":71.164,"low":71.144,"close":71.164,"volume":0.3400000035762787},{"timestamp":1742386140000,"open":71.198,"high":71.198,"low":71.183,"close":71.196,"volume":0.6800000071525574},{"timestamp":1742386200000,"open":71.199,"high":71.199,"low":71.186,"close":71.186,"volume":0.3400000035762787},{"timestamp":1742386260000,"open":71.208,"high":71.208,"low":71.206,"close":71.206,"volume":0.3400000035762787},{"timestamp":1742386500000,"open":71.227,"high":71.237,"low":71.225,"close":71.235,"volume":1.0199999809265137},{"timestamp":1742386560000,"open":71.249,"high":71.274,"low":71.234,"close":71.274,"volume":1.0199999809265137},{"timestamp":1742386620000,"open":71.244,"high":71.256,"low":71.243,"close":71.243,"volume":0.5099999904632568},{"timestamp":1742386680000,"open":71.259,"high":71.259,"low":71.247,"close":71.247,"volume":0.5099999904632568},{"timestamp":1742386740000,"open":71.267,"high":71.267,"low":71.267,"close":71.267,"volume":0.17000000178813934},{"timestamp":1742386800000,"open":71.278,"high":71.278,"low":71.243,"close":71.259,"volume":0.8500000238418579},{"timestamp":1742386860000,"open":71.268,"high":71.268,"low":71.248,"close":71.258,"volume":0.6800000071525574},{"timestamp":1742386920000,"open":71.246,"high":71.246,"low":71.246,"close":71.246,"volume":0.17000000178813934},{"timestamp":1742386980000,"open":71.246,"high":71.246,"low":71.246,"close":71.246,"volume":0.17000000178813934},{"timestamp":1742387040000,"open":71.253,"high":71.253,"low":71.243,"close":71.243,"volume":0.3400000035762787},{"timestamp":1742387100000,"open":71.266,"high":71.299,"low":71.266,"close":71.299,"volume":1.3608700037002563},{"timestamp":1742387160000,"open":71.295,"high":71.318,"low":71.284,"close":71.318,"volume":0.6800000071525574},{"timestamp":1742387220000,"open":71.336,"high":71.336,"low":71.336,"close":71.336,"volume":0.17000000178813934},{"timestamp":1742387280000,"open":71.315,"high":71.315,"low":71.287,"close":71.295,"volume":0.8500000238418579},{"timestamp":1742387340000,"open":71.299,"high":71.317,"low":71.299,"close":71.317,"volume":0.3400000035762787},{"timestamp":1742387460000,"open":71.327,"high":71.339,"low":71.327,"close":71.339,"volume":0.6800000071525574},{"timestamp":1742387520000,"open":71.327,"high":71.334,"low":71.327,"close":71.334,"volume":0.5099999904632568},{"timestamp":1742387580000,"open":71.356,"high":71.356,"low":71.328,"close":71.328,"volume":0.3417400121688843},{"timestamp":1742387640000,"open":71.359,"high":71.359,"low":71.328,"close":71.359,"volume":0.5099999904632568},{"timestamp":1742387700000,"open":71.327,"high":71.356,"low":71.325,"close":71.325,"volume":1.3600000143051147},{"timestamp":1742387760000,"open":71.325,"high":71.325,"low":71.325,"close":71.325,"volume":0.17000000178813934},{"timestamp":1742387820000,"open":71.315,"high":71.338,"low":71.315,"close":71.338,"volume":0.3400000035762787},{"timestamp":1742387880000,"open":71.355,"high":71.378,"low":71.336,"close":71.365,"volume":1.3600000143051147},{"timestamp":1742387940000,"open":71.344,"high":71.348,"low":71.344,"close":71.348,"volume":0.3400000035762787},{"timestamp":1742388000000,"open":71.379,"high":71.379,"low":71.345,"close":71.345,"volume":0.5117400288581848},{"timestamp":1742388060000,"open":71.363,"high":71.363,"low":71.363,"close":71.363,"volume":0.17000000178813934},{"timestamp":1742388120000,"open":71.388,"high":71.394,"low":71.368,"close":71.369,"volume":1.5334800481796265},{"timestamp":1742388180000,"open":71.384,"high":71.384,"low":71.375,"close":71.375,"volume":0.3400000035762787},{"timestamp":1742388240000,"open":71.394,"high":71.399,"low":71.378,"close":71.399,"volume":0.5099999904632568},{"timestamp":1742388300000,"open":71.387,"high":71.419,"low":71.385,"close":71.394,"volume":1.0199999809265137},{"timestamp":1742388360000,"open":71.414,"high":71.414,"low":71.385,"close":71.385,"volume":0.6800000071525574},{"timestamp":1742388420000,"open":71.405,"high":71.418,"low":71.384,"close":71.418,"volume":1.7000000476837158},{"timestamp":1742388480000,"open":71.387,"high":71.409,"low":71.387,"close":71.399,"volume":0.8500000238418579},{"timestamp":1742388540000,"open":71.419,"high":71.419,"low":71.383,"close":71.387,"volume":1.0199999809265137},{"timestamp":1742388600000,"open":71.385,"high":71.436,"low":71.385,"close":71.418,"volume":1.873479962348938},{"timestamp":1742388660000,"open":71.408,"high":71.408,"low":71.407,"close":71.407,"volume":0.3400000035762787},{"timestamp":1742388720000,"open":71.433,"high":71.433,"low":71.404,"close":71.418,"volume":0.8500000238418579},{"timestamp":1742388780000,"open":71.423,"high":71.423,"low":71.423,"close":71.423,"volume":0.17000000178813934},{"timestamp":1742388840000,"open":71.445,"high":71.473,"low":71.438,"close":71.445,"volume":2.891740083694458},{"timestamp":1742388900000,"open":71.445,"high":71.476,"low":71.445,"close":71.468,"volume":0.6800000071525574},{"timestamp":1742388960000,"open":71.458,"high":71.473,"low":71.446,"close":71.473,"volume":0.5099999904632568},{"timestamp":1742389020000,"open":71.454,"high":71.477,"low":71.444,"close":71.444,"volume":1.7000000476837158},{"timestamp":1742389080000,"open":71.453,"high":71.468,"low":71.453,"close":71.468,"volume":0.3400000035762787},{"timestamp":1742389200000,"open":71.476,"high":71.499,"low":71.463,"close":71.495,"volume":1.0217399597167969},{"timestamp":1742389260000,"open":71.489,"high":71.499,"low":71.485,"close":71.493,"volume":1.0217399597167969},{"timestamp":1742389320000,"open":71.495,"high":71.495,"low":71.464,"close":71.464,"volume":0.5099999904632568},{"timestamp":1742389380000,"open":71.464,"high":71.474,"low":71.464,"close":71.474,"volume":0.5099999904632568},{"timestamp":1742389440000,"open":71.463,"high":71.469,"low":71.463,"close":71.469,"volume":0.3400000035762787},{"timestamp":1742389500000,"open":71.469,"high":71.469,"low":71.443,"close":71.443,"volume":2.0399999618530273},{"timestamp":1742389560000,"open":71.467,"high":71.479,"low":71.444,"close":71.465,"volume":1.701740026473999},{"timestamp":1742389620000,"open":71.468,"high":71.474,"low":71.468,"close":71.474,"volume":0.3400000035762787},{"timestamp":1742389680000,"open":71.478,"high":71.497,"low":71.466,"close":71.479,"volume":2.0399999618530273},{"timestamp":1742389740000,"open":71.483,"high":71.498,"low":71.483,"close":71.498,"volume":0.3400000035762787},{"timestamp":1742389800000,"open":71.464,"high":71.475,"low":71.463,"close":71.475,"volume":0.6800000071525574},{"timestamp":1742389860000,"open":71.484,"high":71.489,"low":71.473,"close":71.479,"volume":0.5117400288581848},{"timestamp":1742389980000,"open":71.434,"high":71.459,"low":71.423,"close":71.424,"volume":1.3600000143051147},{"timestamp":1742390040000,"open":71.407,"high":71.407,"low":71.403,"close":71.403,"volume":0.3400000035762787},{"timestamp":1742390100000,"open":71.408,"high":71.438,"low":71.408,"close":71.415,"volume":0.5099999904632568},{"timestamp":1742390160000,"open":71.404,"high":71.404,"low":71.404,"close":71.404,"volume":0.17000000178813934},{"timestamp":1742390220000,"open":71.419,"high":71.436,"low":71.415,"close":71.436,"volume":0.8500000238418579},{"timestamp":1742390280000,"open":71.409,"high":71.477,"low":71.409,"close":71.449,"volume":2.381740093231201},{"timestamp":1742390340000,"open":71.453,"high":71.478,"low":71.445,"close":71.449,"volume":1.0199999809265137},{"timestamp":1742390400000,"open":71.468,"high":71.475,"low":71.467,"close":71.467,"volume":0.5099999904632568},{"timestamp":1742390460000,"open":71.473,"high":71.477,"low":71.467,"close":71.467,"volume":0.6800000071525574},{"timestamp":1742390580000,"open":71.483,"high":71.486,"low":71.466,"close":71.468,"volume":0.8500000238418579},{"timestamp":1742390640000,"open":71.479,"high":71.479,"low":71.477,"close":71.478,"volume":0.5099999904632568},{"timestamp":1742390700000,"open":71.498,"high":71.498,"low":71.498,"close":71.498,"volume":0.17000000178813934},{"timestamp":1742390880000,"open":71.469,"high":71.474,"low":71.469,"close":71.474,"volume":0.3400000035762787},{"timestamp":1742390940000,"open":71.483,"high":71.494,"low":71.463,"close":71.494,"volume":0.6800000071525574},{"timestamp":1742391000000,"open":71.478,"high":71.478,"low":71.423,"close":71.436,"volume":2.890000104904175},{"timestamp":1742391060000,"open":71.436,"high":71.436,"low":71.389,"close":71.396,"volume":0.8500000238418579},{"timestamp":1742391120000,"open":71.377,"high":71.438,"low":71.363,"close":71.416,"volume":1.7034800052642822},{"timestamp":1742391180000,"open":71.429,"high":71.478,"low":71.425,"close":71.478,"volume":2.211740016937256},{"timestamp":1742391240000,"open":71.486,"high":71.493,"low":71.467,"close":71.493,"volume":0.6817399859428406},{"timestamp":1742391360000,"open":71.484,"high":71.484,"low":71.484,"close":71.484,"volume":0.17000000178813934},{"timestamp":1742391420000,"open":71.486,"high":71.488,"low":71.463,"close":71.474,"volume":0.8500000238418579},{"timestamp":1742391480000,"open":71.488,"high":71.519,"low":71.484,"close":71.485,"volume":2.380000114440918},{"timestamp":1742391540000,"open":71.465,"high":71.465,"low":71.464,"close":71.464,"volume":0.3400000035762787},{"timestamp":1742391600000,"open":71.498,"high":71.498,"low":71.463,"close":71.473,"volume":0.6800000071525574},{"timestamp":1742391660000,"open":71.449,"high":71.449,"low":71.449,"close":71.449,"volume":0.3400000035762787},{"timestamp":1742391720000,"open":71.453,"high":71.487,"low":71.445,"close":71.466,"volume":1.190000057220459},{"timestamp":1742391780000,"open":71.468,"high":71.478,"low":71.465,"close":71.465,"volume":0.5099999904632568},{"timestamp":1742391840000,"open":71.459,"high":71.477,"low":71.443,"close":71.457,"volume":2.891740083694458},{"timestamp":1742391900000,"open":71.467,"high":71.467,"low":71.383,"close":71.418,"volume":2.2126100063323975},{"timestamp":1742391960000,"open":71.428,"high":71.434,"low":71.383,"close":71.404,"volume":2.0434799194335938},{"timestamp":1742392020000,"open":71.385,"high":71.418,"low":71.385,"close":71.417,"volume":0.6800000071525574},{"timestamp":1742392080000,"open":71.386,"high":71.386,"low":71.386,"close":71.386,"volume":0.17000000178813934},{"timestamp":1742392140000,"open":71.365,"high":71.389,"low":71.363,"close":71.363,"volume":1.0199999809265137},{"timestamp":1742392200000,"open":71.359,"high":71.387,"low":71.344,"close":71.387,"volume":0.8500000238418579},{"timestamp":1742392260000,"open":71.365,"high":71.368,"low":71.334,"close":71.334,"volume":0.8517400026321411},{"timestamp":1742392320000,"open":71.325,"high":71.348,"low":71.305,"close":71.323,"volume":0.8500000238418579},{"timestamp":1742392380000,"open":71.305,"high":71.326,"low":71.303,"close":71.326,"volume":1.0199999809265137},{"timestamp":1742392440000,"open":71.335,"high":71.358,"low":71.323,"close":71.356,"volume":1.1917400360107422},{"timestamp":1742392500000,"open":71.333,"high":71.349,"low":71.323,"close":71.323,"volume":1.3600000143051147},{"timestamp":1742392560000,"open":71.333,"high":71.358,"low":71.333,"close":71.358,"volume":1.190000057220459},{"timestamp":1742392680000,"open":71.339,"high":71.339,"low":71.339,"close":71.339,"volume":0.17000000178813934},{"timestamp":1742392740000,"open":71.314,"high":71.339,"low":71.304,"close":71.309,"volume":1.7000000476837158},{"timestamp":1742392800000,"open":71.319,"high":71.355,"low":71.306,"close":71.325,"volume":1.5299999713897705},{"timestamp":1742392860000,"open":71.328,"high":71.328,"low":71.303,"close":71.308,"volume":0.5099999904632568},{"timestamp":1742392980000,"open":71.314,"high":71.314,"low":71.283,"close":71.283,"volume":0.3400000035762787},{"timestamp":1742393040000,"open":71.319,"high":71.319,"low":71.285,"close":71.285,"volume":1.190000057220459},{"timestamp":1742393100000,"open":71.306,"high":71.359,"low":71.303,"close":71.359,"volume":1.0217399597167969},{"timestamp":1742393160000,"open":71.377,"high":71.377,"low":71.346,"close":71.357,"volume":0.6800000071525574},{"timestamp":1742393220000,"open":71.339,"high":71.339,"low":71.307,"close":71.309,"volume":1.0199999809265137},{"timestamp":1742393280000,"open":71.306,"high":71.325,"low":71.306,"close":71.325,"volume":0.3417400121688843},{"timestamp":1742393340000,"open":71.348,"high":71.356,"low":71.326,"close":71.353,"volume":1.0234800577163696},{"timestamp":1742393400000,"open":71.339,"high":71.347,"low":71.339,"close":71.347,"volume":0.3400000035762787},{"timestamp":1742393520000,"open":71.359,"high":71.359,"low":71.306,"close":71.306,"volume":1.0199999809265137},{"timestamp":1742393580000,"open":71.324,"high":71.353,"low":71.324,"close":71.353,"volume":0.3400000035762787},{"timestamp":1742393640000,"open":71.337,"high":71.337,"low":71.304,"close":71.333,"volume":0.8500000238418579},{"timestamp":1742393700000,"open":71.325,"high":71.356,"low":71.323,"close":71.356,"volume":1.5299999713897705},{"timestamp":1742393760000,"open":71.326,"high":71.339,"low":71.324,"close":71.338,"volume":1.361739993095398},{"timestamp":1742393820000,"open":71.314,"high":71.337,"low":71.304,"close":71.327,"volume":1.1917400360107422},{"timestamp":1742393880000,"open":71.354,"high":71.354,"low":71.354,"close":71.354,"volume":0.17000000178813934},{"timestamp":1742393940000,"open":71.338,"high":71.345,"low":71.333,"close":71.344,"volume":0.6800000071525574},{"timestamp":1742394000000,"open":71.343,"high":71.353,"low":71.343,"close":71.353,"volume":0.3400000035762787},{"timestamp":1742394060000,"open":71.327,"high":71.379,"low":71.324,"close":71.324,"volume":1.8700000047683716},{"timestamp":1742394120000,"open":71.325,"high":71.325,"low":71.325,"close":71.325,"volume":0.17000000178813934},{"timestamp":1742394180000,"open":71.326,"high":71.326,"low":71.326,"close":71.326,"volume":0.17000000178813934},{"timestamp":1742394240000,"open":71.349,"high":71.377,"low":71.349,"close":71.377,"volume":0.3417400121688843},{"timestamp":1742394480000,"open":71.355,"high":71.373,"low":71.336,"close":71.353,"volume":1.0199999809265137},{"timestamp":1742394540000,"open":71.344,"high":71.359,"low":71.328,"close":71.359,"volume":0.8500000238418579},{"timestamp":1742394600000,"open":71.369,"high":71.398,"low":71.369,"close":71.383,"volume":1.361739993095398},{"timestamp":1742394660000,"open":71.375,"high":71.397,"low":71.366,"close":71.395,"volume":2.3808701038360596},{"timestamp":1742394720000,"open":71.409,"high":71.409,"low":71.409,"close":71.409,"volume":0.17000000178813934},{"timestamp":1742394780000,"open":71.389,"high":71.395,"low":71.385,"close":71.385,"volume":0.8517400026321411},{"timestamp":1742394840000,"open":71.393,"high":71.409,"low":71.393,"close":71.409,"volume":0.3400000035762787},{"timestamp":1742394900000,"open":71.417,"high":71.417,"low":71.409,"close":71.409,"volume":0.3400000035762787},{"timestamp":1742394960000,"open":71.439,"high":71.439,"low":71.418,"close":71.418,"volume":0.5099999904632568},{"timestamp":1742395020000,"open":71.383,"high":71.399,"low":71.383,"close":71.388,"volume":1.0199999809265137},{"timestamp":1742395080000,"open":71.413,"high":71.413,"low":71.413,"close":71.413,"volume":0.17000000178813934},{"timestamp":1742395140000,"open":71.439,"high":71.457,"low":71.413,"close":71.457,"volume":1.361739993095398},{"timestamp":1742395200000,"open":71.476,"high":71.495,"low":71.445,"close":71.475,"volume":1.873479962348938},{"timestamp":1742395320000,"open":71.468,"high":71.518,"low":71.466,"close":71.473,"volume":1.5299999713897705},{"timestamp":1742395380000,"open":71.477,"high":71.477,"low":71.477,"close":71.477,"volume":0.17000000178813934},{"timestamp":1742395500000,"open":71.483,"high":71.497,"low":71.476,"close":71.477,"volume":0.6800000071525574},{"timestamp":1742395560000,"open":71.453,"high":71.453,"low":71.448,"close":71.448,"volume":0.3400000035762787},{"timestamp":1742395680000,"open":71.457,"high":71.477,"low":71.456,"close":71.477,"volume":0.5108699798583984},{"timestamp":1742395740000,"open":71.455,"high":71.455,"low":71.408,"close":71.418,"volume":1.5299999713897705},{"timestamp":1742395800000,"open":71.428,"high":71.453,"low":71.383,"close":71.383,"volume":1.7000000476837158},{"timestamp":1742395860000,"open":71.376,"high":71.399,"low":71.363,"close":71.363,"volume":0.6800000071525574},{"timestamp":1742395920000,"open":71.389,"high":71.409,"low":71.376,"close":71.405,"volume":1.190000057220459},{"timestamp":1742395980000,"open":71.415,"high":71.415,"low":71.414,"close":71.414,"volume":0.17173999547958374},{"timestamp":1742396040000,"open":71.386,"high":71.413,"low":71.364,"close":71.394,"volume":2.0434799194335938},{"timestamp":1742396100000,"open":71.388,"high":71.399,"low":71.364,"close":71.377,"volume":0.8500000238418579},{"timestamp":1742396160000,"open":71.359,"high":71.359,"low":71.327,"close":71.339,"volume":1.190000057220459},{"timestamp":1742396220000,"open":71.328,"high":71.353,"low":71.328,"close":71.345,"volume":1.190000057220459},{"timestamp":1742396280000,"open":71.349,"high":71.349,"low":71.348,"close":71.348,"volume":0.6800000071525574},{"timestamp":1742396340000,"open":71.348,"high":71.363,"low":71.327,"close":71.359,"volume":1.190000057220459},{"timestamp":1742396400000,"open":71.358,"high":71.379,"low":71.349,"close":71.363,"volume":1.0199999809265137},{"timestamp":1742396460000,"open":71.344,"high":71.368,"low":71.344,"close":71.368,"volume":1.0234800577163696},{"timestamp":1742396520000,"open":71.367,"high":71.417,"low":71.367,"close":71.417,"volume":0.6800000071525574},{"timestamp":1742396580000,"open":71.397,"high":71.399,"low":71.363,"close":71.368,"volume":1.190000057220459},{"timestamp":1742396640000,"open":71.363,"high":71.377,"low":71.343,"close":71.355,"volume":0.6800000071525574},{"timestamp":1742396760000,"open":71.375,"high":71.398,"low":71.367,"close":71.367,"volume":0.5099999904632568},{"timestamp":1742396820000,"open":71.384,"high":71.397,"low":71.364,"close":71.385,"volume":2.2100000381469727},{"timestamp":1742396880000,"open":71.379,"high":71.388,"low":71.376,"close":71.388,"volume":0.6800000071525574},{"timestamp":1742396940000,"open":71.378,"high":71.398,"low":71.374,"close":71.398,"volume":0.8500000238418579},{"timestamp":1742397000000,"open":71.364,"high":71.399,"low":71.364,"close":71.376,"volume":1.3600000143051147},{"timestamp":1742397060000,"open":71.364,"high":71.375,"low":71.346,"close":71.346,"volume":0.8500000238418579},{"timestamp":1742397120000,"open":71.354,"high":71.374,"low":71.344,"close":71.374,"volume":1.0199999809265137},{"timestamp":1742397180000,"open":71.355,"high":71.373,"low":71.349,"close":71.373,"volume":0.6800000071525574},{"timestamp":1742397240000,"open":71.365,"high":71.365,"low":71.365,"close":71.365,"volume":0.17000000178813934},{"timestamp":1742397300000,"open":71.398,"high":71.398,"low":71.398,"close":71.398,"volume":0.17000000178813934},{"timestamp":1742397360000,"open":71.383,"high":71.485,"low":71.383,"close":71.485,"volume":2.0399999618530273},{"timestamp":1742397420000,"open":71.468,"high":71.499,"low":71.468,"close":71.483,"volume":1.3600000143051147},{"timestamp":1742397480000,"open":71.517,"high":71.517,"low":71.464,"close":71.493,"volume":1.3600000143051147},{"timestamp":1742397540000,"open":71.515,"high":71.546,"low":71.508,"close":71.537,"volume":1.1917400360107422},{"timestamp":1742397600000,"open":71.506,"high":71.513,"low":71.483,"close":71.483,"volume":0.6800000071525574},{"timestamp":1742397660000,"open":71.495,"high":71.517,"low":71.483,"close":71.484,"volume":1.190000057220459},{"timestamp":1742397720000,"open":71.465,"high":71.477,"low":71.465,"close":71.467,"volume":1.0199999809265137},{"timestamp":1742397780000,"open":71.445,"high":71.463,"low":71.445,"close":71.463,"volume":0.3400000035762787},{"timestamp":1742397840000,"open":71.473,"high":71.473,"low":71.473,"close":71.473,"volume":0.17000000178813934},{"timestamp":1742397900000,"open":71.498,"high":71.498,"low":71.467,"close":71.467,"volume":1.190000057220459},{"timestamp":1742397960000,"open":71.464,"high":71.484,"low":71.464,"close":71.474,"volume":1.1908700466156006},{"timestamp":1742398020000,"open":71.445,"high":71.476,"low":71.445,"close":71.455,"volume":1.0217399597167969},{"timestamp":1742398140000,"open":71.476,"high":71.476,"low":71.447,"close":71.447,"volume":0.3400000035762787},{"timestamp":1742398200000,"open":71.445,"high":71.457,"low":71.444,"close":71.445,"volume":0.6800000071525574},{"timestamp":1742398260000,"open":71.454,"high":71.459,"low":71.443,"close":71.449,"volume":2.380000114440918},{"timestamp":1742398320000,"open":71.429,"high":71.429,"low":71.423,"close":71.425,"volume":0.8500000238418579},{"timestamp":1742398380000,"open":71.416,"high":71.416,"low":71.384,"close":71.416,"volume":0.8500000238418579},{"timestamp":1742398440000,"open":71.429,"high":71.429,"low":71.405,"close":71.405,"volume":0.6800000071525574},{"timestamp":1742398500000,"open":71.436,"high":71.436,"low":71.413,"close":71.413,"volume":0.5099999904632568},{"timestamp":1742398560000,"open":71.418,"high":71.436,"low":71.403,"close":71.408,"volume":1.0199999809265137},{"timestamp":1742398620000,"open":71.427,"high":71.427,"low":71.403,"close":71.403,"volume":0.3400000035762787},{"timestamp":1742398680000,"open":71.415,"high":71.474,"low":71.405,"close":71.474,"volume":2.5517399311065674},{"timestamp":1742398800000,"open":71.487,"high":71.487,"low":71.474,"close":71.474,"volume":0.5099999904632568},{"timestamp":1742398860000,"open":71.465,"high":71.495,"low":71.445,"close":71.445,"volume":1.190000057220459},{"timestamp":1742398920000,"open":71.423,"high":71.474,"low":71.423,"close":71.474,"volume":1.3600000143051147},{"timestamp":1742398980000,"open":71.477,"high":71.498,"low":71.466,"close":71.498,"volume":1.3600000143051147},{"timestamp":1742399040000,"open":71.519,"high":71.519,"low":71.446,"close":71.457,"volume":2.7200000286102295},{"timestamp":1742399100000,"open":71.458,"high":71.494,"low":71.458,"close":71.494,"volume":0.8500000238418579},{"timestamp":1742399160000,"open":71.504,"high":71.504,"low":71.504,"close":71.504,"volume":0.17000000178813934},{"timestamp":1742399220000,"open":71.489,"high":71.507,"low":71.484,"close":71.499,"volume":0.6800000071525574},{"timestamp":1742399280000,"open":71.477,"high":71.494,"low":71.468,"close":71.494,"volume":0.6800000071525574},{"timestamp":1742399340000,"open":71.474,"high":71.498,"low":71.474,"close":71.498,"volume":0.5099999904632568},{"timestamp":1742399400000,"open":71.503,"high":71.506,"low":71.503,"close":71.506,"volume":0.17173999547958374},{"timestamp":1742399520000,"open":71.494,"high":71.559,"low":71.494,"close":71.559,"volume":0.6800000071525574},{"timestamp":1742399580000,"open":71.529,"high":71.529,"low":71.514,"close":71.516,"volume":1.0199999809265137},{"timestamp":1742399640000,"open":71.526,"high":71.557,"low":71.526,"close":71.527,"volume":0.5099999904632568},{"timestamp":1742399700000,"open":71.536,"high":71.539,"low":71.517,"close":71.539,"volume":0.5099999904632568},{"timestamp":1742399760000,"open":71.527,"high":71.527,"low":71.506,"close":71.514,"volume":1.0199999809265137},{"timestamp":1742399940000,"open":71.509,"high":71.537,"low":71.509,"close":71.537,"volume":0.3400000035762787},{"timestamp":1742400000000,"open":71.506,"high":71.506,"low":71.485,"close":71.498,"volume":1.190000057220459},{"timestamp":1742400060000,"open":71.518,"high":71.518,"low":71.496,"close":71.505,"volume":0.3408699929714203},{"timestamp":1742400120000,"open":71.488,"high":71.513,"low":71.488,"close":71.513,"volume":0.3400000035762787},{"timestamp":1742400180000,"open":71.506,"high":71.528,"low":71.506,"close":71.518,"volume":0.5099999904632568},{"timestamp":1742400240000,"open":71.518,"high":71.518,"low":71.488,"close":71.488,"volume":0.5099999904632568},{"timestamp":1742400300000,"open":71.513,"high":71.513,"low":71.485,"close":71.506,"volume":1.0199999809265137},{"timestamp":1742400420000,"open":71.523,"high":71.538,"low":71.503,"close":71.508,"volume":1.5299999713897705},{"timestamp":1742400480000,"open":71.519,"high":71.519,"low":71.505,"close":71.505,"volume":0.3400000035762787},{"timestamp":1742400540000,"open":71.519,"high":71.519,"low":71.465,"close":71.495,"volume":1.0234800577163696},{"timestamp":1742400660000,"open":71.496,"high":71.496,"low":71.464,"close":71.464,"volume":0.3400000035762787},{"timestamp":1742400720000,"open":71.447,"high":71.469,"low":71.447,"close":71.465,"volume":0.3417400121688843},{"timestamp":1742400780000,"open":71.453,"high":71.453,"low":71.443,"close":71.443,"volume":0.3400000035762787},{"timestamp":1742400840000,"open":71.437,"high":71.453,"low":71.425,"close":71.439,"volume":1.7000000476837158},{"timestamp":1742400900000,"open":71.427,"high":71.428,"low":71.427,"close":71.428,"volume":0.3400000035762787},{"timestamp":1742400960000,"open":71.409,"high":71.428,"low":71.409,"close":71.428,"volume":0.5099999904632568},{"timestamp":1742401020000,"open":71.444,"high":71.495,"low":71.443,"close":71.495,"volume":1.1934800148010254},{"timestamp":1742401080000,"open":71.475,"high":71.475,"low":71.447,"close":71.447,"volume":0.3400000035762787},{"timestamp":1742401140000,"open":71.436,"high":71.438,"low":71.405,"close":71.427,"volume":2.0399999618530273},{"timestamp":1742401200000,"open":71.453,"high":71.455,"low":71.427,"close":71.445,"volume":1.0199999809265137},{"timestamp":1742401260000,"open":71.463,"high":71.478,"low":71.455,"close":71.455,"volume":1.190000057220459},{"timestamp":1742401320000,"open":71.438,"high":71.493,"low":71.438,"close":71.474,"volume":1.7000000476837158},{"timestamp":1742401380000,"open":71.474,"high":71.518,"low":71.453,"close":71.496,"volume":1.190000057220459},{"timestamp":1742401440000,"open":71.468,"high":71.539,"low":71.468,"close":71.537,"volume":2.549999952316284},{"timestamp":1742401500000,"open":71.525,"high":71.525,"low":71.497,"close":71.519,"volume":0.8500000238418579},{"timestamp":1742401560000,"open":71.534,"high":71.534,"low":71.534,"close":71.534,"volume":0.17000000178813934},{"timestamp":1742401620000,"open":71.509,"high":71.518,"low":71.483,"close":71.504,"volume":1.190000057220459},{"timestamp":1742401680000,"open":71.493,"high":71.533,"low":71.489,"close":71.513,"volume":1.7000000476837158},{"timestamp":1742401740000,"open":71.519,"high":71.539,"low":71.488,"close":71.488,"volume":2.549999952316284}]