[{"timestamp":1742391000000,"open":69.887,"high":69.967,"low":69.887,"close":69.887,"volume":0.47999998927116394},{"timestamp":1742391060000,"open":69.827,"high":70.087,"low":69.817,"close":69.817,"volume":1.0499999523162842},{"timestamp":1742391120000,"open":69.816,"high":69.817,"low":69.816,"close":69.816,"volume":3.240000009536743},{"timestamp":1742391180000,"open":69.816,"high":69.867,"low":69.816,"close":69.817,"volume":3.2100000381469727},{"timestamp":1742391240000,"open":69.817,"high":69.817,"low":69.466,"close":69.706,"volume":3.8399999141693115},{"timestamp":1742391300000,"open":69.776,"high":69.877,"low":69.707,"close":69.786,"volume":3.1500000953674316},{"timestamp":1742391360000,"open":69.777,"high":69.817,"low":69.646,"close":69.746,"volume":5.130000114440918},{"timestamp":1742391420000,"open":69.746,"high":69.857,"low":69.716,"close":69.716,"volume":5.820000171661377},{"timestamp":1742391480000,"open":69.756,"high":70.056,"low":69.717,"close":70.047,"volume":6.210000038146973},{"timestamp":1742391540000,"open":70.036,"high":70.067,"low":69.987,"close":70.057,"volume":4.590000152587891},{"timestamp":1742391600000,"open":70.057,"high":70.076,"low":69.896,"close":69.986,"volume":6.329999923706055},{"timestamp":1742391660000,"open":69.986,"high":69.997,"low":69.886,"close":69.966,"volume":7.050000190734863},{"timestamp":1742391720000,"open":69.966,"high":70.006,"low":69.936,"close":69.956,"volume":6.480000019073486},{"timestamp":1742391780000,"open":69.926,"high":70.007,"low":69.926,"close":69.996,"volume":5.820000171661377},{"timestamp":1742391840000,"open":70.007,"high":70.147,"low":69.926,"close":70.137,"volume":8.069999694824219},{"timestamp":1742391900000,"open":70.107,"high":70.197,"low":70.057,"close":70.156,"volume":9.390000343322754},{"timestamp":1742391960000,"open":70.157,"high":70.306,"low":70.156,"close":70.247,"volume":13.619999885559082},{"timestamp":1742392020000,"open":70.267,"high":70.377,"low":70.266,"close":70.357,"volume":9.180000305175781},{"timestamp":1742392080000,"open":70.357,"high":70.416,"low":70.326,"close":70.396,"volume":11.1899995803833},{"timestamp":1742392140000,"open":70.406,"high":70.406,"low":70.246,"close":70.266,"volume":8.130000114440918},{"timestamp":1742392200000,"open":70.296,"high":70.297,"low":70.147,"close":70.156,"volume":10.319999694824219},{"timestamp":1742392260000,"open":70.156,"high":70.217,"low":70.146,"close":70.206,"volume":6.150000095367432},{"timestamp":1742392320000,"open":70.196,"high":70.226,"low":70.146,"close":70.216,"volume":5.909999847412109},{"timestamp":1742392380000,"open":70.216,"high":70.307,"low":70.216,"close":70.286,"volume":7.110000133514404},{"timestamp":1742392440000,"open":70.287,"high":70.357,"low":70.287,"close":70.326,"volume":4.679999828338623},{"timestamp":1742392500000,"open":70.337,"high":70.356,"low":70.266,"close":70.287,"volume":5.519999980926514},{"timestamp":1742392560000,"open":70.286,"high":70.306,"low":70.227,"close":70.247,"volume":6.389999866485596},{"timestamp":1742392620000,"open":70.267,"high":70.277,"low":70.217,"close":70.277,"volume":4.889999866485596},{"timestamp":1742392680000,"open":70.276,"high":70.307,"low":70.246,"close":70.296,"volume":4.860000133514404},{"timestamp":1742392740000,"open":70.296,"high":70.337,"low":70.276,"close":70.307,"volume":4.019999980926514},{"timestamp":1742392800000,"open":70.306,"high":70.327,"low":70.256,"close":70.277,"volume":12.600000381469727},{"timestamp":1742392860000,"open":70.267,"high":70.397,"low":70.266,"close":70.336,"volume":12.149999618530273},{"timestamp":1742392920000,"open":70.337,"high":70.437,"low":70.326,"close":70.396,"volume":8.3100004196167},{"timestamp":1742392980000,"open":70.367,"high":70.397,"low":70.316,"close":70.347,"volume":7.46999979019165},{"timestamp":1742393040000,"open":70.327,"high":70.367,"low":70.316,"close":70.336,"volume":5.849999904632568},{"timestamp":1742393100000,"open":70.336,"high":70.337,"low":70.257,"close":70.267,"volume":5.789999961853027},{"timestamp":1742393160000,"open":70.267,"high":70.317,"low":70.256,"close":70.296,"volume":7.409999847412109},{"timestamp":1742393220000,"open":70.307,"high":70.367,"low":70.307,"close":70.357,"volume":10.529999732971191},{"timestamp":1742393280000,"open":70.356,"high":70.426,"low":70.316,"close":70.387,"volume":6.809999942779541},{"timestamp":1742393340000,"open":70.366,"high":70.456,"low":70.366,"close":70.416,"volume":14.970000267028809},{"timestamp":1742393400000,"open":70.417,"high":70.437,"low":70.346,"close":70.366,"volume":12.270000457763672},{"timestamp":1742393460000,"open":70.367,"high":70.417,"low":70.306,"close":70.407,"volume":10.529999732971191},{"timestamp":1742393520000,"open":70.407,"high":70.437,"low":70.356,"close":70.366,"volume":8.430000305175781},{"timestamp":1742393580000,"open":70.366,"high":70.386,"low":70.326,"close":70.336,"volume":8.010000228881836},{"timestamp":1742393640000,"open":70.337,"high":70.396,"low":70.306,"close":70.387,"volume":12.600000381469727},{"timestamp":1742393700000,"open":70.386,"high":70.407,"low":70.366,"close":70.407,"volume":12.510000228881836},{"timestamp":1742393760000,"open":70.387,"high":70.437,"low":70.366,"close":70.396,"volume":9.930000305175781},{"timestamp":1742393820000,"open":70.396,"high":70.416,"low":70.366,"close":70.407,"volume":8.880000114440918},{"timestamp":1742393880000,"open":70.417,"high":70.547,"low":70.417,"close":70.526,"volume":10.979999542236328},{"timestamp":1742393940000,"open":70.526,"high":70.567,"low":70.496,"close":70.516,"volume":19.049999237060547},{"timestamp":1742394000000,"open":70.507,"high":70.526,"low":70.486,"close":70.517,"volume":12.75},{"timestamp":1742394060000,"open":70.527,"high":70.527,"low":70.496,"close":70.507,"volume":10.260000228881836},{"timestamp":1742394120000,"open":70.497,"high":70.537,"low":70.496,"close":70.507,"volume":11.460000038146973},{"timestamp":1742394180000,"open":70.507,"high":70.587,"low":70.506,"close":70.587,"volume":10.710000038146973},{"timestamp":1742394240000,"open":70.577,"high":70.577,"low":70.497,"close":70.526,"volume":12.270000457763672},{"timestamp":1742394300000,"open":70.527,"high":70.556,"low":70.476,"close":70.497,"volume":16.260000228881836},{"timestamp":1742394360000,"open":70.486,"high":70.516,"low":70.456,"close":70.497,"volume":13.260000228881836},{"timestamp":1742394420000,"open":70.507,"high":70.537,"low":70.476,"close":70.516,"volume":12.420000076293945},{"timestamp":1742394480000,"open":70.516,"high":70.517,"low":70.457,"close":70.466,"volume":15.720000267028809},{"timestamp":1742394540000,"open":70.476,"high":70.517,"low":70.447,"close":70.507,"volume":14.25},{"timestamp":1742394600000,"open":70.516,"high":70.637,"low":70.496,"close":70.616,"volume":16.079999923706055},{"timestamp":1742394660000,"open":70.626,"high":70.687,"low":70.586,"close":70.647,"volume":13.140000343322754},{"timestamp":1742394720000,"open":70.656,"high":70.707,"low":70.636,"close":70.637,"volume":12.8100004196167},{"timestamp":1742394780000,"open":70.647,"high":70.656,"low":70.586,"close":70.607,"volume":13.859999656677246},{"timestamp":1742394840000,"open":70.617,"high":70.617,"low":70.556,"close":70.566,"volume":11.9399995803833},{"timestamp":1742394900000,"open":70.566,"high":70.607,"low":70.546,"close":70.587,"volume":13.949999809265137},{"timestamp":1742394960000,"open":70.597,"high":70.617,"low":70.576,"close":70.597,"volume":10.59000015258789},{"timestamp":1742395020000,"open":70.597,"high":70.667,"low":70.577,"close":70.666,"volume":11.699999809265137},{"timestamp":1742395080000,"open":70.666,"high":70.697,"low":70.596,"close":70.597,"volume":10.770000457763672},{"timestamp":1742395140000,"open":70.597,"high":70.607,"low":70.557,"close":70.596,"volume":11.640000343322754},{"timestamp":1742395200000,"open":70.606,"high":70.627,"low":70.576,"close":70.596,"volume":9.720000267028809},{"timestamp":1742395260000,"open":70.606,"high":70.627,"low":70.546,"close":70.546,"volume":9.630000114440918},{"timestamp":1742395320000,"open":70.546,"high":70.607,"low":70.526,"close":70.566,"volume":16.5},{"timestamp":1742395380000,"open":70.556,"high":70.586,"low":70.526,"close":70.557,"volume":13.470000267028809},{"timestamp":1742395440000,"open":70.566,"high":70.577,"low":70.486,"close":70.526,"volume":13.619999885559082},{"timestamp":1742395500000,"open":70.537,"high":70.537,"low":70.486,"close":70.536,"volume":17.700000762939453},{"timestamp":1742395560000,"open":70.536,"high":70.547,"low":70.476,"close":70.526,"volume":14.010000228881836},{"timestamp":1742395620000,"open":70.536,"high":70.587,"low":70.526,"close":70.577,"volume":14.220000267028809},{"timestamp":1742395680000,"open":70.566,"high":70.617,"low":70.546,"close":70.597,"volume":13.319999694824219},{"timestamp":1742395740000,"open":70.597,"high":70.627,"low":70.576,"close":70.606,"volume":10.710000038146973},{"timestamp":1742395800000,"open":70.596,"high":70.607,"low":70.576,"close":70.596,"volume":10.4399995803833},{"timestamp":1742395860000,"open":70.597,"high":70.607,"low":70.566,"close":70.576,"volume":6.690000057220459},{"timestamp":1742395920000,"open":70.577,"high":70.586,"low":70.496,"close":70.537,"volume":15.0600004196167},{"timestamp":1742395980000,"open":70.536,"high":70.587,"low":70.536,"close":70.567,"volume":11.460000038146973},{"timestamp":1742396040000,"open":70.566,"high":70.606,"low":70.566,"close":70.596,"volume":13.680000305175781},{"timestamp":1742396100000,"open":70.596,"high":70.597,"low":70.517,"close":70.536,"volume":11.729999542236328},{"timestamp":1742396160000,"open":70.526,"high":70.557,"low":70.516,"close":70.516,"volume":8.970000267028809},{"timestamp":1742396220000,"open":70.526,"high":70.557,"low":70.496,"close":70.546,"volume":11.970000267028809},{"timestamp":1742396280000,"open":70.536,"high":70.637,"low":70.526,"close":70.627,"volume":7.409999847412109},{"timestamp":1742396340000,"open":70.627,"high":70.647,"low":70.586,"close":70.637,"volume":8.130000114440918},{"timestamp":1742396400000,"open":70.636,"high":70.656,"low":70.596,"close":70.646,"volume":11.010000228881836},{"timestamp":1742396460000,"open":70.646,"high":70.647,"low":70.576,"close":70.597,"volume":8.9399995803833},{"timestamp":1742396520000,"open":70.586,"high":70.627,"low":70.576,"close":70.626,"volume":9.149999618530273},{"timestamp":1742396580000,"open":70.636,"high":70.656,"low":70.616,"close":70.627,"volume":4.349999904632568},{"timestamp":1742396640000,"open":70.616,"high":70.617,"low":70.566,"close":70.606,"volume":5.429999828338623},{"timestamp":1742396700000,"open":70.597,"high":70.607,"low":70.566,"close":70.586,"volume":6.269999980926514},{"timestamp":1742396760000,"open":70.587,"high":70.606,"low":70.547,"close":70.606,"volume":6.690000057220459},{"timestamp":1742396820000,"open":70.607,"high":70.657,"low":70.587,"close":70.646,"volume":8.3100004196167},{"timestamp":1742396880000,"open":70.656,"high":70.677,"low":70.626,"close":70.657,"volume":8.819999694824219},{"timestamp":1742396940000,"open":70.666,"high":70.757,"low":70.646,"close":70.757,"volume":7.260000228881836},{"timestamp":1742397000000,"open":70.757,"high":70.757,"low":70.676,"close":70.686,"volume":9.029999732971191},{"timestamp":1742397060000,"open":70.687,"high":70.747,"low":70.686,"close":70.736,"volume":8.670000076293945},{"timestamp":1742397120000,"open":70.747,"high":70.757,"low":70.707,"close":70.757,"volume":10.739999771118164},{"timestamp":1742397180000,"open":70.757,"high":70.777,"low":70.746,"close":70.756,"volume":7.289999961853027},{"timestamp":1742397240000,"open":70.767,"high":70.806,"low":70.766,"close":70.786,"volume":5.519999980926514},{"timestamp":1742397300000,"open":70.776,"high":70.787,"low":70.746,"close":70.747,"volume":5.96999979019165},{"timestamp":1742397360000,"open":70.746,"high":70.756,"low":70.686,"close":70.717,"volume":10.079999923706055},{"timestamp":1742397420000,"open":70.726,"high":70.736,"low":70.686,"close":70.697,"volume":10.140000343322754},{"timestamp":1742397480000,"open":70.697,"high":70.737,"low":70.696,"close":70.707,"volume":9.329999923706055},{"timestamp":1742397540000,"open":70.697,"high":70.717,"low":70.677,"close":70.697,"volume":6.269999980926514},{"timestamp":1742397600000,"open":70.696,"high":70.737,"low":70.677,"close":70.737,"volume":7.889999866485596},{"timestamp":1742397660000,"open":70.746,"high":70.807,"low":70.736,"close":70.797,"volume":6.929999828338623},{"timestamp":1742397720000,"open":70.807,"high":70.847,"low":70.806,"close":70.836,"volume":7.46999979019165},{"timestamp":1742397780000,"open":70.846,"high":70.876,"low":70.816,"close":70.817,"volume":6.449999809265137},{"timestamp":1742397840000,"open":70.827,"high":70.827,"low":70.776,"close":70.776,"volume":8.970000267028809},{"timestamp":1742397900000,"open":70.777,"high":70.797,"low":70.746,"close":70.787,"volume":8.1899995803833},{"timestamp":1742397960000,"open":70.796,"high":70.817,"low":70.776,"close":70.787,"volume":6.119999885559082},{"timestamp":1742398020000,"open":70.786,"high":70.807,"low":70.767,"close":70.796,"volume":5.610000133514404},{"timestamp":1742398080000,"open":70.797,"high":70.807,"low":70.756,"close":70.787,"volume":8.9399995803833},{"timestamp":1742398140000,"open":70.777,"high":70.817,"low":70.776,"close":70.797,"volume":6.03000020980835},{"timestamp":1742398200000,"open":70.796,"high":70.857,"low":70.777,"close":70.827,"volume":10.319999694824219},{"timestamp":1742398260000,"open":70.837,"high":70.867,"low":70.806,"close":70.837,"volume":9.449999809265137},{"timestamp":1742398320000,"open":70.837,"high":70.876,"low":70.836,"close":70.856,"volume":8.9399995803833},{"timestamp":1742398380000,"open":70.866,"high":70.877,"low":70.846,"close":70.846,"volume":6.809999942779541},{"timestamp":1742398440000,"open":70.856,"high":70.857,"low":70.816,"close":70.827,"volume":7.949999809265137},{"timestamp":1742398500000,"open":70.837,"high":70.837,"low":70.786,"close":70.797,"volume":6.420000076293945},{"timestamp":1742398560000,"open":70.796,"high":70.847,"low":70.787,"close":70.827,"volume":5.96999979019165},{"timestamp":1742398620000,"open":70.826,"high":70.886,"low":70.826,"close":70.877,"volume":7.679999828338623},{"timestamp":1742398680000,"open":70.867,"high":70.957,"low":70.866,"close":70.947,"volume":11.430000305175781},{"timestamp":1742398740000,"open":70.946,"high":70.977,"low":70.936,"close":70.956,"volume":7.739999771118164},{"timestamp":1742398800000,"open":70.946,"high":70.976,"low":70.946,"close":70.956,"volume":7.559999942779541},{"timestamp":1742398860000,"open":70.967,"high":70.967,"low":70.926,"close":70.946,"volume":7.559999942779541},{"timestamp":1742398920000,"open":70.936,"high":71.006,"low":70.936,"close":70.967,"volume":6.900000095367432},{"timestamp":1742398980000,"open":70.967,"high":70.987,"low":70.957,"close":70.976,"volume":7.679999828338623},{"timestamp":1742399040000,"open":70.976,"high":70.997,"low":70.966,"close":70.966,"volume":8.819999694824219},{"timestamp":1742399100000,"open":70.957,"high":70.997,"low":70.957,"close":70.966,"volume":7.050000190734863},{"timestamp":1742399160000,"open":70.966,"high":70.997,"low":70.946,"close":70.976,"volume":8.279999732971191},{"timestamp":1742399220000,"open":70.987,"high":71.027,"low":70.976,"close":71.016,"volume":5.940000057220459},{"timestamp":1742399280000,"open":71.007,"high":71.037,"low":70.996,"close":71.036,"volume":4.889999866485596},{"timestamp":1742399340000,"open":71.047,"high":71.117,"low":71.046,"close":71.116,"volume":7.230000019073486},{"timestamp":1742399400000,"open":71.116,"high":71.197,"low":71.116,"close":71.176,"volume":9.539999961853027},{"timestamp":1742399460000,"open":71.187,"high":71.217,"low":71.116,"close":71.147,"volume":9.779999732971191},{"timestamp":1742399520000,"open":71.136,"high":71.196,"low":71.126,"close":71.186,"volume":9.479999542236328},{"timestamp":1742399580000,"open":71.197,"high":71.246,"low":71.186,"close":71.236,"volume":9.210000038146973},{"timestamp":1742399640000,"open":71.237,"high":71.257,"low":71.207,"close":71.246,"volume":14.220000267028809},{"timestamp":1742399700000,"open":71.246,"high":71.256,"low":71.127,"close":71.137,"volume":15.75},{"timestamp":1742399760000,"open":71.136,"high":71.147,"low":71.066,"close":71.086,"volume":9.899999618530273},{"timestamp":1742399820000,"open":71.086,"high":71.097,"low":71.046,"close":71.076,"volume":8.550000190734863},{"timestamp":1742399880000,"open":71.076,"high":71.087,"low":71.046,"close":71.056,"volume":12},{"timestamp":1742399940000,"open":71.057,"high":71.077,"low":71.046,"close":71.067,"volume":6.690000057220459},{"timestamp":1742400000000,"open":71.066,"high":71.106,"low":71.047,"close":71.066,"volume":8.670000076293945},{"timestamp":1742400060000,"open":71.076,"high":71.097,"low":71.067,"close":71.087,"volume":6.179999828338623},{"timestamp":1742400120000,"open":71.076,"high":71.107,"low":71.076,"close":71.086,"volume":4.769999980926514},{"timestamp":1742400180000,"open":71.097,"high":71.137,"low":71.086,"close":71.137,"volume":4.050000190734863},{"timestamp":1742400240000,"open":71.127,"high":71.137,"low":71.097,"close":71.136,"volume":5.28000020980835},{"timestamp":1742400300000,"open":71.126,"high":71.167,"low":71.126,"close":71.157,"volume":4.289999961853027},{"timestamp":1742400360000,"open":71.156,"high":71.197,"low":71.156,"close":71.176,"volume":3.2100000381469727},{"timestamp":1742400420000,"open":71.177,"high":71.187,"low":71.146,"close":71.167,"volume":7.800000190734863},{"timestamp":1742400480000,"open":71.167,"high":71.187,"low":71.166,"close":71.166,"volume":6.210000038146973},{"timestamp":1742400540000,"open":71.157,"high":71.157,"low":71.106,"close":71.136,"volume":7.260000228881836},{"timestamp":1742400600000,"open":71.146,"high":71.157,"low":71.107,"close":71.146,"volume":12.300000190734863},{"timestamp":1742400660000,"open":71.146,"high":71.187,"low":71.126,"close":71.157,"volume":4.860000133514404},{"timestamp":1742400720000,"open":71.147,"high":71.157,"low":71.126,"close":71.147,"volume":12},{"timestamp":1742400780000,"open":71.146,"high":71.157,"low":71.077,"close":71.087,"volume":8.130000114440918},{"timestamp":1742400840000,"open":71.087,"high":71.116,"low":71.076,"close":71.106,"volume":8.819999694824219},{"timestamp":1742400900000,"open":71.117,"high":71.157,"low":71.077,"close":71.146,"volume":8.789999961853027},{"timestamp":1742400960000,"open":71.147,"high":71.147,"low":71.106,"close":71.106,"volume":9.239999771118164},{"timestamp":1742401020000,"open":71.106,"high":71.137,"low":71.096,"close":71.136,"volume":5.880000114440918},{"timestamp":1742401080000,"open":71.126,"high":71.147,"low":71.096,"close":71.136,"volume":8.130000114440918},{"timestamp":1742401140000,"open":71.147,"high":71.147,"low":71.116,"close":71.136,"volume":6.840000152587891},{"timestamp":1742401200000,"open":71.137,"high":71.147,"low":71.106,"close":71.147,"volume":9.75},{"timestamp":1742401260000,"open":71.136,"high":71.137,"low":71.106,"close":71.106,"volume":7.260000228881836},{"timestamp":1742401320000,"open":71.107,"high":71.137,"low":71.107,"close":71.127,"volume":7.53000020980835},{"timestamp":1742401380000,"open":71.126,"high":71.197,"low":71.117,"close":71.196,"volume":4.650000095367432},{"timestamp":1742401440000,"open":71.196,"high":71.196,"low":71.106,"close":71.136,"volume":7.050000190734863},{"timestamp":1742401500000,"open":71.126,"high":71.166,"low":71.117,"close":71.127,"volume":9.630000114440918},{"timestamp":1742401560000,"open":71.126,"high":71.147,"low":71.116,"close":71.146,"volume":5.010000228881836},{"timestamp":1742401620000,"open":71.137,"high":71.157,"low":71.126,"close":71.157,"volume":3.5999999046325684},{"timestamp":1742401680000,"open":71.156,"high":71.197,"low":71.126,"close":71.187,"volume":6.329999923706055},{"timestamp":1742401740000,"open":71.187,"high":71.267,"low":71.156,"close":71.217,"volume":8.880000114440918},{"timestamp":1742401800000,"open":71.216,"high":71.237,"low":71.196,"close":71.216,"volume":9.6899995803833},{"timestamp":1742401860000,"open":71.216,"high":71.217,"low":71.116,"close":71.187,"volume":9.869999885559082},{"timestamp":1742401920000,"open":71.196,"high":71.207,"low":71.156,"close":71.176,"volume":7.409999847412109},{"timestamp":1742401980000,"open":71.177,"high":71.177,"low":71.126,"close":71.136,"volume":7.170000076293945},{"timestamp":1742402040000,"open":71.146,"high":71.177,"low":71.106,"close":71.177,"volume":8.039999961853027},{"timestamp":1742402100000,"open":71.156,"high":71.177,"low":71.136,"close":71.167,"volume":6.929999828338623},{"timestamp":1742402160000,"open":71.167,"high":71.207,"low":71.166,"close":71.176,"volume":8.399999618530273},{"timestamp":1742402220000,"open":71.177,"high":71.217,"low":71.136,"close":71.216,"volume":6.900000095367432},{"timestamp":1742402280000,"open":71.217,"high":71.217,"low":71.186,"close":71.207,"volume":3.8399999141693115},{"timestamp":1742402340000,"open":71.217,"high":71.237,"low":71.196,"close":71.236,"volume":5.849999904632568},{"timestamp":1742402400000,"open":71.237,"high":71.286,"low":71.236,"close":71.277,"volume":5.159999847412109},{"timestamp":1742402460000,"open":71.286,"high":71.287,"low":71.246,"close":71.287,"volume":6.329999923706055},{"timestamp":1742402520000,"open":71.297,"high":71.327,"low":71.296,"close":71.327,"volume":4.199999809265137},{"timestamp":1742402580000,"open":71.326,"high":71.336,"low":71.286,"close":71.307,"volume":5.25},{"timestamp":1742402640000,"open":71.307,"high":71.347,"low":71.296,"close":71.346,"volume":7.320000171661377},{"timestamp":1742402700000,"open":71.327,"high":71.347,"low":71.297,"close":71.327,"volume":7.139999866485596},{"timestamp":1742402760000,"open":71.326,"high":71.367,"low":71.326,"close":71.356,"volume":4.320000171661377},{"timestamp":1742402820000,"open":71.356,"high":71.357,"low":71.336,"close":71.347,"volume":3.119999885559082},{"timestamp":1742402880000,"open":71.346,"high":71.357,"low":71.326,"close":71.347,"volume":6.480000019073486},{"timestamp":1742402940000,"open":71.356,"high":71.386,"low":71.346,"close":71.377,"volume":3.9600000381469727},{"timestamp":1742403000000,"open":71.376,"high":71.407,"low":71.366,"close":71.366,"volume":6.929999828338623},{"timestamp":1742403060000,"open":71.367,"high":71.367,"low":71.296,"close":71.316,"volume":8.010000228881836},{"timestamp":1742403120000,"open":71.306,"high":71.336,"low":71.287,"close":71.306,"volume":7.980000019073486},{"timestamp":1742403180000,"open":71.307,"high":71.377,"low":71.306,"close":71.337,"volume":7.260000228881836},{"timestamp":1742403240000,"open":71.326,"high":71.347,"low":71.306,"close":71.336,"volume":5.96999979019165},{"timestamp":1742403300000,"open":71.326,"high":71.336,"low":71.286,"close":71.297,"volume":6.840000152587891},{"timestamp":1742403360000,"open":71.307,"high":71.317,"low":71.266,"close":71.266,"volume":6.900000095367432},{"timestamp":1742403420000,"open":71.267,"high":71.267,"low":71.216,"close":71.256,"volume":8.399999618530273},{"timestamp":1742403480000,"open":71.247,"high":71.247,"low":71.186,"close":71.207,"volume":11.220000267028809},{"timestamp":1742403540000,"open":71.216,"high":71.217,"low":71.186,"close":71.217,"volume":7.050000190734863},{"timestamp":1742403600000,"open":71.217,"high":71.266,"low":71.196,"close":71.247,"volume":9.180000305175781},{"timestamp":1742403660000,"open":71.236,"high":71.267,"low":71.236,"close":71.236,"volume":7.199999809265137},{"timestamp":1742403720000,"open":71.236,"high":71.237,"low":71.106,"close":71.117,"volume":11.279999732971191},{"timestamp":1742403780000,"open":71.116,"high":71.147,"low":71.106,"close":71.147,"volume":5.489999771118164},{"timestamp":1742403840000,"open":71.136,"high":71.157,"low":71.126,"close":71.136,"volume":3.359999895095825},{"timestamp":1742403900000,"open":71.147,"high":71.167,"low":71.077,"close":71.097,"volume":7.409999847412109},{"timestamp":1742403960000,"open":71.096,"high":71.137,"low":71.056,"close":71.136,"volume":9.390000343322754},{"timestamp":1742404020000,"open":71.126,"high":71.137,"low":71.106,"close":71.127,"volume":4.679999828338623},{"timestamp":1742404080000,"open":71.116,"high":71.117,"low":71.066,"close":71.096,"volume":6.420000076293945},{"timestamp":1742404140000,"open":71.087,"high":71.097,"low":71.056,"close":71.087,"volume":6.929999828338623},{"timestamp":1742404200000,"open":71.096,"high":71.117,"low":71.086,"close":71.096,"volume":5.519999980926514},{"timestamp":1742404260000,"open":71.087,"high":71.117,"low":71.086,"close":71.086,"volume":4.889999866485596},{"timestamp":1742404320000,"open":71.087,"high":71.106,"low":71.026,"close":71.046,"volume":7.889999866485596},{"timestamp":1742404380000,"open":71.046,"high":71.077,"low":71.037,"close":71.056,"volume":8.25},{"timestamp":1742404440000,"open":71.056,"high":71.056,"low":71.016,"close":71.037,"volume":6.929999828338623},{"timestamp":1742404500000,"open":71.037,"high":71.077,"low":71.027,"close":71.057,"volume":9.239999771118164},{"timestamp":1742404560000,"open":71.056,"high":71.077,"low":71.006,"close":71.036,"volume":11.369999885559082},{"timestamp":1742404620000,"open":71.037,"high":71.057,"low":71.007,"close":71.047,"volume":12.420000076293945},{"timestamp":1742404680000,"open":71.036,"high":71.057,"low":71.006,"close":71.046,"volume":13.260000228881836},{"timestamp":1742404740000,"open":71.046,"high":71.097,"low":71.036,"close":71.056,"volume":12.630000114440918},{"timestamp":1742404800000,"open":71.057,"high":71.076,"low":71.037,"close":71.057,"volume":8.9399995803833},{"timestamp":1742404860000,"open":71.067,"high":71.087,"low":71.046,"close":71.066,"volume":9.300000190734863},{"timestamp":1742404920000,"open":71.067,"high":71.097,"low":71.066,"close":71.066,"volume":7.679999828338623},{"timestamp":1742404980000,"open":71.067,"high":71.067,"low":71.036,"close":71.036,"volume":6.960000038146973},{"timestamp":1742405040000,"open":71.037,"high":71.037,"low":70.966,"close":70.966,"volume":8.25},{"timestamp":1742405100000,"open":70.976,"high":70.977,"low":70.936,"close":70.936,"volume":8.850000381469727},{"timestamp":1742405160000,"open":70.946,"high":70.987,"low":70.926,"close":70.967,"volume":7.559999942779541},{"timestamp":1742405220000,"open":70.977,"high":71.027,"low":70.966,"close":71.017,"volume":6.420000076293945},{"timestamp":1742405280000,"open":71.026,"high":71.027,"low":71.006,"close":71.007,"volume":4.5},{"timestamp":1742405340000,"open":71.017,"high":71.017,"low":70.956,"close":70.986,"volume":11.039999961853027},{"timestamp":1742405400000,"open":70.987,"high":71.006,"low":70.966,"close":70.987,"volume":13.680000305175781},{"timestamp":1742405460000,"open":70.976,"high":70.987,"low":70.956,"close":70.966,"volume":6.210000038146973},{"timestamp":1742405520000,"open":70.956,"high":71.007,"low":70.937,"close":70.997,"volume":8.25},{"timestamp":1742405580000,"open":70.996,"high":71.027,"low":70.986,"close":71.016,"volume":9.65999984741211},{"timestamp":1742405640000,"open":71.007,"high":71.027,"low":70.996,"close":71.006,"volume":9.989999771118164},{"timestamp":1742405700000,"open":70.997,"high":71.057,"low":70.997,"close":71.036,"volume":8.130000114440918},{"timestamp":1742405760000,"open":71.036,"high":71.087,"low":71.026,"close":71.087,"volume":8.699999809265137},{"timestamp":1742405820000,"open":71.087,"high":71.117,"low":71.076,"close":71.096,"volume":7.170000076293945},{"timestamp":1742405880000,"open":71.097,"high":71.117,"low":71.096,"close":71.106,"volume":9.300000190734863},{"timestamp":1742405940000,"open":71.106,"high":71.106,"low":71.036,"close":71.077,"volume":7.320000171661377},{"timestamp":1742406000000,"open":71.056,"high":71.077,"low":71.026,"close":71.066,"volume":9.8100004196167},{"timestamp":1742406060000,"open":71.066,"high":71.067,"low":71.046,"close":71.056,"volume":11.130000114440918},{"timestamp":1742406120000,"open":71.067,"high":71.087,"low":71.046,"close":71.087,"volume":4.380000114440918},{"timestamp":1742406180000,"open":71.107,"high":71.107,"low":71.066,"close":71.066,"volume":3.5999999046325684},{"timestamp":1742406240000,"open":71.077,"high":71.077,"low":71.006,"close":71.026,"volume":7.949999809265137},{"timestamp":1742406300000,"open":71.037,"high":71.047,"low":70.986,"close":71.007,"volume":11.130000114440918},{"timestamp":1742406360000,"open":70.997,"high":71.007,"low":70.946,"close":70.957,"volume":8.399999618530273},{"timestamp":1742406420000,"open":70.946,"high":70.986,"low":70.926,"close":70.957,"volume":7.590000152587891},{"timestamp":1742406480000,"open":70.966,"high":70.987,"low":70.937,"close":70.947,"volume":13.199999809265137},{"timestamp":1742406540000,"open":70.947,"high":70.957,"low":70.916,"close":70.947,"volume":8.729999542236328},{"timestamp":1742406600000,"open":70.937,"high":70.986,"low":70.936,"close":70.977,"volume":6.900000095367432},{"timestamp":1742406660000,"open":70.966,"high":71.017,"low":70.966,"close":71.017,"volume":4.440000057220459},{"timestamp":1742406720000,"open":71.016,"high":71.026,"low":70.956,"close":70.966,"volume":9.180000305175781},{"timestamp":1742406780000,"open":70.966,"high":70.967,"low":70.927,"close":70.956,"volume":11.220000267028809},{"timestamp":1742406840000,"open":70.957,"high":70.987,"low":70.936,"close":70.987,"volume":5.25},{"timestamp":1742406900000,"open":70.977,"high":70.987,"low":70.946,"close":70.966,"volume":8.039999961853027},{"timestamp":1742406960000,"open":70.966,"high":70.997,"low":70.957,"close":70.996,"volume":4.53000020980835},{"timestamp":1742407020000,"open":70.997,"high":71.017,"low":70.976,"close":70.987,"volume":7.409999847412109},{"timestamp":1742407080000,"open":70.987,"high":70.997,"low":70.966,"close":70.967,"volume":5.820000171661377},{"timestamp":1742407140000,"open":70.966,"high":70.997,"low":70.946,"close":70.967,"volume":9.329999923706055},{"timestamp":1742407200000,"open":70.967,"high":71.327,"low":70.796,"close":71.296,"volume":31.6200008392334},{"timestamp":1742407260000,"open":71.296,"high":71.327,"low":71.176,"close":71.177,"volume":18.780000686645508},{"timestamp":1742407320000,"open":71.177,"high":71.246,"low":71.156,"close":71.236,"volume":12.600000381469727},{"timestamp":1742407380000,"open":71.237,"high":71.327,"low":71.196,"close":71.207,"volume":18.360000610351562},{"timestamp":1742407440000,"open":71.207,"high":71.257,"low":71.126,"close":71.196,"volume":17.309999465942383},{"timestamp":1742407500000,"open":71.197,"high":71.217,"low":71.056,"close":71.077,"volume":24.270000457763672},{"timestamp":1742407560000,"open":71.077,"high":71.116,"low":71.016,"close":71.027,"volume":21.780000686645508},{"timestamp":1742407620000,"open":71.016,"high":71.217,"low":71.016,"close":71.206,"volume":12.420000076293945},{"timestamp":1742407680000,"open":71.216,"high":71.247,"low":71.196,"close":71.227,"volume":7.590000152587891},{"timestamp":1742407740000,"open":71.227,"high":71.286,"low":71.216,"close":71.236,"volume":22.049999237060547},{"timestamp":1742407800000,"open":71.236,"high":71.327,"low":71.236,"close":71.317,"volume":19.40999984741211},{"timestamp":1742407860000,"open":71.306,"high":71.416,"low":71.296,"close":71.376,"volume":18.65999984741211},{"timestamp":1742407920000,"open":71.377,"high":71.427,"low":71.346,"close":71.407,"volume":20.06999969482422},{"timestamp":1742407980000,"open":71.406,"high":71.437,"low":71.326,"close":71.326,"volume":19.170000076293945},{"timestamp":1742408040000,"open":71.336,"high":71.397,"low":71.297,"close":71.366,"volume":22.6200008392334},{"timestamp":1742408100000,"open":71.367,"high":71.447,"low":71.367,"close":71.417,"volume":18.75},{"timestamp":1742408160000,"open":71.416,"high":71.447,"low":71.376,"close":71.397,"volume":12.720000267028809},{"timestamp":1742408220000,"open":71.397,"high":71.407,"low":71.317,"close":71.367,"volume":24.059999465942383},{"timestamp":1742408280000,"open":71.356,"high":71.407,"low":71.356,"close":71.377,"volume":14.1899995803833},{"timestamp":1742408340000,"open":71.377,"high":71.416,"low":71.366,"close":71.387,"volume":17.639999389648438},{"timestamp":1742408400000,"open":71.377,"high":71.407,"low":71.317,"close":71.326,"volume":17.700000762939453},{"timestamp":1742408460000,"open":71.327,"high":71.357,"low":71.306,"close":71.337,"volume":24.059999465942383},{"timestamp":1742408520000,"open":71.336,"high":71.387,"low":71.316,"close":71.377,"volume":19.770000457763672},{"timestamp":1742408580000,"open":71.366,"high":71.397,"low":71.346,"close":71.376,"volume":15.479999542236328},{"timestamp":1742408640000,"open":71.387,"high":71.417,"low":71.336,"close":71.336,"volume":10.920000076293945},{"timestamp":1742408700000,"open":71.326,"high":71.387,"low":71.326,"close":71.346,"volume":18.360000610351562},{"timestamp":1742408760000,"open":71.356,"high":71.397,"low":71.336,"close":71.376,"volume":15.779999732971191},{"timestamp":1742408820000,"open":71.376,"high":71.426,"low":71.376,"close":71.397,"volume":13.829999923706055},{"timestamp":1742408880000,"open":71.396,"high":71.396,"low":71.306,"close":71.316,"volume":14.039999961853027},{"timestamp":1742408940000,"open":71.306,"high":71.347,"low":71.296,"close":71.327,"volume":18.75},{"timestamp":1742409000000,"open":71.316,"high":71.456,"low":71.316,"close":71.427,"volume":23.219999313354492},{"timestamp":1742409060000,"open":71.427,"high":71.566,"low":71.427,"close":71.566,"volume":16.020000457763672},{"timestamp":1742409120000,"open":71.567,"high":71.646,"low":71.556,"close":71.627,"volume":13.529999732971191},{"timestamp":1742409180000,"open":71.626,"high":71.687,"low":71.487,"close":71.487,"volume":32.43000030517578},{"timestamp":1742409240000,"open":71.476,"high":71.586,"low":71.446,"close":71.537,"volume":23.34000015258789},{"timestamp":1742409300000,"open":71.536,"high":71.597,"low":71.516,"close":71.526,"volume":24.719999313354492},{"timestamp":1742409360000,"open":71.536,"high":71.597,"low":71.516,"close":71.546,"volume":24.270000457763672},{"timestamp":1742409420000,"open":71.536,"high":71.597,"low":71.517,"close":71.567,"volume":25.139999389648438},{"timestamp":1742409480000,"open":71.566,"high":71.597,"low":71.456,"close":71.516,"volume":28.260000228881836},{"timestamp":1742409540000,"open":71.506,"high":71.537,"low":71.437,"close":71.487,"volume":35.189998626708984},{"timestamp":1742409600000,"open":71.487,"high":71.507,"low":71.396,"close":71.407,"volume":33.36000061035156},{"timestamp":1742409660000,"open":71.407,"high":71.527,"low":71.396,"close":71.467,"volume":34.79999923706055},{"timestamp":1742409720000,"open":71.467,"high":71.546,"low":71.416,"close":71.467,"volume":30.721200942993164},{"timestamp":1742409780000,"open":71.466,"high":71.527,"low":71.416,"close":71.507,"volume":25.68000030517578},{"timestamp":1742409840000,"open":71.506,"high":71.587,"low":71.466,"close":71.577,"volume":27.479999542236328},{"timestamp":1742409900000,"open":71.586,"high":71.617,"low":71.547,"close":71.547,"volume":22.829999923706055},{"timestamp":1742409960000,"open":71.556,"high":71.557,"low":71.496,"close":71.517,"volume":25.110000610351562},{"timestamp":1742410020000,"open":71.516,"high":71.527,"low":71.376,"close":71.396,"volume":28.440000534057617},{"timestamp":1742410080000,"open":71.396,"high":71.467,"low":71.387,"close":71.407,"volume":27.329999923706055},{"timestamp":1742410140000,"open":71.406,"high":71.457,"low":71.386,"close":71.407,"volume":24.059999465942383},{"timestamp":1742410200000,"open":71.406,"high":71.467,"low":71.386,"close":71.436,"volume":20.010000228881836},{"timestamp":1742410260000,"open":71.447,"high":71.567,"low":71.416,"close":71.537,"volume":20.06999969482422},{"timestamp":1742410320000,"open":71.547,"high":71.687,"low":71.526,"close":71.676,"volume":19.739999771118164},{"timestamp":1742410380000,"open":71.676,"high":71.787,"low":71.656,"close":71.776,"volume":23.489999771118164},{"timestamp":1742410440000,"open":71.786,"high":71.786,"low":71.636,"close":71.666,"volume":29.579999923706055},{"timestamp":1742410500000,"open":71.667,"high":71.787,"low":71.637,"close":71.777,"volume":22.860000610351562},{"timestamp":1742410560000,"open":71.787,"high":71.797,"low":71.737,"close":71.797,"volume":21.8700008392334},{"timestamp":1742410620000,"open":71.796,"high":71.847,"low":71.766,"close":71.766,"volume":21.18000030517578},{"timestamp":1742410680000,"open":71.777,"high":71.807,"low":71.686,"close":71.717,"volume":20.34000015258789},{"timestamp":1742410740000,"open":71.727,"high":71.797,"low":71.716,"close":71.767,"volume":16.889999389648438},{"timestamp":1742410800000,"open":71.767,"high":71.847,"low":71.756,"close":71.847,"volume":22.6200008392334},{"timestamp":1742410860000,"open":71.856,"high":71.857,"low":71.766,"close":71.807,"volume":24.18000030517578},{"timestamp":1742410920000,"open":71.807,"high":71.866,"low":71.796,"close":71.846,"volume":21.959999084472656},{"timestamp":1742410980000,"open":71.847,"high":71.866,"low":71.806,"close":71.826,"volume":18.600000381469727},{"timestamp":1742411040000,"open":71.827,"high":71.877,"low":71.786,"close":71.846,"volume":18.690000534057617},{"timestamp":1742411100000,"open":71.846,"high":71.976,"low":71.817,"close":71.927,"volume":23.520000457763672},{"timestamp":1742411160000,"open":71.926,"high":71.986,"low":71.916,"close":71.947,"volume":20.219999313354492},{"timestamp":1742411220000,"open":71.947,"high":72.027,"low":71.936,"close":72.017,"volume":16.829999923706055},{"timestamp":1742411280000,"open":72.016,"high":72.107,"low":72.006,"close":72.077,"volume":16.350000381469727},{"timestamp":1742411340000,"open":72.076,"high":72.127,"low":72.046,"close":72.096,"volume":21.84000015258789},{"timestamp":1742411400000,"open":72.096,"high":72.177,"low":72.096,"close":72.136,"volume":26.90999984741211},{"timestamp":1742411460000,"open":72.126,"high":72.146,"low":72.026,"close":72.036,"volume":22.559999465942383},{"timestamp":1742411520000,"open":72.037,"high":72.067,"low":71.906,"close":71.946,"volume":28.139999389648438},{"timestamp":1742411580000,"open":71.957,"high":71.967,"low":71.896,"close":71.937,"volume":22.110000610351562},{"timestamp":1742411640000,"open":71.947,"high":72.047,"low":71.916,"close":72.007,"volume":25.530000686645508},{"timestamp":1742411700000,"open":72.016,"high":72.046,"low":71.996,"close":72.026,"volume":20.90999984741211},{"timestamp":1742411760000,"open":72.036,"high":72.057,"low":71.946,"close":71.977,"volume":21.450000762939453},{"timestamp":1742411820000,"open":71.977,"high":71.986,"low":71.916,"close":71.957,"volume":21.149999618530273},{"timestamp":1742411880000,"open":71.966,"high":71.967,"low":71.836,"close":71.836,"volume":23.309999465942383},{"timestamp":1742411940000,"open":71.847,"high":71.907,"low":71.826,"close":71.837,"volume":20.610000610351562},{"timestamp":1742412000000,"open":71.826,"high":71.827,"low":71.706,"close":71.716,"volume":22.979999542236328},{"timestamp":1742412060000,"open":71.706,"high":71.727,"low":71.626,"close":71.646,"volume":21.420000076293945},{"timestamp":1742412120000,"open":71.657,"high":71.667,"low":71.596,"close":71.596,"volume":16.829999923706055},{"timestamp":1742412180000,"open":71.597,"high":71.607,"low":71.517,"close":71.566,"volume":17.90999984741211},{"timestamp":1742412240000,"open":71.557,"high":71.657,"low":71.556,"close":71.636,"volume":18.510000228881836},{"timestamp":1742412300000,"open":71.646,"high":71.676,"low":71.546,"close":71.547,"volume":19.3799991607666},{"timestamp":1742412360000,"open":71.556,"high":71.557,"low":71.436,"close":71.436,"volume":25.139999389648438},{"timestamp":1742412420000,"open":71.436,"high":71.436,"low":71.306,"close":71.366,"volume":24.389999389648438},{"timestamp":1742412480000,"open":71.367,"high":71.457,"low":71.267,"close":71.286,"volume":27.690000534057617},{"timestamp":1742412540000,"open":71.287,"high":71.327,"low":71.206,"close":71.307,"volume":34.349998474121094},{"timestamp":1742412600000,"open":71.296,"high":71.437,"low":71.256,"close":71.437,"volume":33.599998474121094},{"timestamp":1742412660000,"open":71.436,"high":71.477,"low":71.406,"close":71.447,"volume":22.020000457763672},{"timestamp":1742412720000,"open":71.456,"high":71.547,"low":71.436,"close":71.527,"volume":25.829999923706055},{"timestamp":1742412780000,"open":71.536,"high":71.587,"low":71.536,"close":71.577,"volume":21.540000915527344},{"timestamp":1742412840000,"open":71.587,"high":71.597,"low":71.476,"close":71.537,"volume":24.8700008392334},{"timestamp":1742412900000,"open":71.546,"high":71.587,"low":71.396,"close":71.417,"volume":33.810001373291016},{"timestamp":1742412960000,"open":71.426,"high":71.527,"low":71.416,"close":71.526,"volume":22.559999465942383},{"timestamp":1742413020000,"open":71.527,"high":71.557,"low":71.496,"close":71.546,"volume":24.84000015258789},{"timestamp":1742413080000,"open":71.556,"high":71.627,"low":71.536,"close":71.606,"volume":21.65999984741211},{"timestamp":1742413140000,"open":71.606,"high":71.647,"low":71.576,"close":71.607,"volume":28.110000610351562},{"timestamp":1742413200000,"open":71.606,"high":71.677,"low":71.576,"close":71.666,"volume":18.6299991607666},{"timestamp":1742413260000,"open":71.676,"high":71.717,"low":71.636,"close":71.667,"volume":18.65999984741211},{"timestamp":1742413320000,"open":71.667,"high":71.686,"low":71.586,"close":71.606,"volume":21.65999984741211},{"timestamp":1742413380000,"open":71.607,"high":71.646,"low":71.576,"close":71.606,"volume":12.569999694824219},{"timestamp":1742413440000,"open":71.607,"high":71.686,"low":71.596,"close":71.656,"volume":14.100000381469727},{"timestamp":1742413500000,"open":71.647,"high":71.687,"low":71.646,"close":71.647,"volume":16.770000457763672},{"timestamp":1742413560000,"open":71.646,"high":71.667,"low":71.606,"close":71.636,"volume":17.8799991607666},{"timestamp":1742413620000,"open":71.636,"high":71.727,"low":71.626,"close":71.697,"volume":19.799999237060547},{"timestamp":1742413680000,"open":71.697,"high":71.697,"low":71.606,"close":71.646,"volume":13.40999984741211},{"timestamp":1742413740000,"open":71.646,"high":71.667,"low":71.546,"close":71.607,"volume":11.15999984741211},{"timestamp":1742413800000,"open":71.606,"high":71.607,"low":71.386,"close":71.516,"volume":21.149999618530273},{"timestamp":1742413860000,"open":71.527,"high":71.547,"low":71.436,"close":71.547,"volume":17.06999969482422},{"timestamp":1742413920000,"open":71.556,"high":71.597,"low":71.486,"close":71.547,"volume":12.180000305175781},{"timestamp":1742413980000,"open":71.546,"high":71.596,"low":71.496,"close":71.557,"volume":13.109999656677246},{"timestamp":1742414040000,"open":71.557,"high":71.567,"low":71.486,"close":71.496,"volume":16.200000762939453},{"timestamp":1742414100000,"open":71.496,"high":71.507,"low":71.406,"close":71.476,"volume":16.440000534057617},{"timestamp":1742414160000,"open":71.477,"high":71.527,"low":71.436,"close":71.486,"volume":10.260000228881836},{"timestamp":1742414220000,"open":71.476,"high":71.477,"low":71.426,"close":71.466,"volume":12.029999732971191},{"timestamp":1742414280000,"open":71.457,"high":71.467,"low":71.376,"close":71.407,"volume":4.710000038146973},{"timestamp":1742414340000,"open":71.407,"high":71.457,"low":71.396,"close":71.446,"volume":10.020000457763672}]