[{"timestamp":1742391000000,"open":70.704,"high":71.224,"low":70.704,"close":70.874,"volume":0.05460000038146973},{"timestamp":1742391060000,"open":71.164,"high":71.164,"low":70.704,"close":70.974,"volume":0.06689999997615814},{"timestamp":1742391120000,"open":71.064,"high":71.064,"low":70.974,"close":70.974,"volume":0.014100000262260437},{"timestamp":1742391180000,"open":71.214,"high":71.214,"low":70.794,"close":70.984,"volume":0.08009999990463257},{"timestamp":1742391240000,"open":70.984,"high":70.984,"low":70.984,"close":70.984,"volume":0.013199999928474426},{"timestamp":1742391360000,"open":70.924,"high":71.264,"low":70.924,"close":71.264,"volume":0.014100000262260437},{"timestamp":1742391420000,"open":71.264,"high":71.554,"low":71.024,"close":71.184,"volume":0.13680000603199005},{"timestamp":1742391480000,"open":71.184,"high":71.274,"low":71.164,"close":71.164,"volume":0.061799999326467514},{"timestamp":1742391600000,"open":71.544,"high":71.864,"low":71.134,"close":71.704,"volume":0.21299999952316284},{"timestamp":1742391660000,"open":71.484,"high":71.624,"low":71.484,"close":71.604,"volume":0.06780000030994415},{"timestamp":1742391780000,"open":71.754,"high":71.824,"low":71.514,"close":71.564,"volume":0.08910000324249268},{"timestamp":1742391840000,"open":71.664,"high":71.734,"low":71.564,"close":71.644,"volume":0.07919999957084656},{"timestamp":1742391900000,"open":71.644,"high":71.644,"low":71.644,"close":71.644,"volume":0.026399999856948853},{"timestamp":1742392020000,"open":71.564,"high":71.594,"low":71.524,"close":71.594,"volume":0.15839999914169312},{"timestamp":1742392080000,"open":71.594,"high":71.674,"low":71.594,"close":71.594,"volume":0.03959999978542328},{"timestamp":1742392140000,"open":71.594,"high":71.594,"low":71.594,"close":71.594,"volume":0.052799999713897705},{"timestamp":1742392260000,"open":71.594,"high":71.594,"low":71.594,"close":71.594,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":71.594,"high":71.594,"low":71.594,"close":71.594,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":71.634,"high":71.634,"low":71.594,"close":71.594,"volume":0.014100000262260437},{"timestamp":1742392440000,"open":71.634,"high":71.634,"low":71.594,"close":71.594,"volume":0.027300000190734863},{"timestamp":1742392500000,"open":71.594,"high":71.594,"low":71.594,"close":71.594,"volume":0.013199999928474426},{"timestamp":1742392560000,"open":71.594,"high":71.674,"low":71.594,"close":71.664,"volume":0.03959999978542328},{"timestamp":1742392620000,"open":71.534,"high":71.544,"low":71.524,"close":71.524,"volume":0.10559999942779541},{"timestamp":1742392680000,"open":71.384,"high":71.384,"low":71.384,"close":71.384,"volume":0.06599999964237213},{"timestamp":1742392740000,"open":71.394,"high":71.394,"low":71.394,"close":71.394,"volume":0.013199999928474426},{"timestamp":1742392800000,"open":71.404,"high":71.524,"low":71.384,"close":71.414,"volume":0.06599999964237213},{"timestamp":1742392860000,"open":71.424,"high":71.564,"low":71.414,"close":71.564,"volume":0.05460000038146973},{"timestamp":1742392980000,"open":71.564,"high":71.564,"low":71.414,"close":71.414,"volume":0.0494999997317791},{"timestamp":1742393040000,"open":71.464,"high":71.464,"low":71.464,"close":71.464,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":71.474,"high":71.474,"low":71.464,"close":71.464,"volume":0.026399999856948853},{"timestamp":1742393160000,"open":71.464,"high":71.574,"low":71.414,"close":71.564,"volume":0.09239999949932098},{"timestamp":1742393220000,"open":71.494,"high":71.494,"low":71.494,"close":71.494,"volume":0.052799999713897705},{"timestamp":1742393280000,"open":71.494,"high":71.494,"low":71.444,"close":71.444,"volume":0.052799999713897705},{"timestamp":1742393340000,"open":71.444,"high":71.594,"low":71.444,"close":71.594,"volume":0.06599999964237213},{"timestamp":1742393400000,"open":71.664,"high":71.664,"low":71.594,"close":71.594,"volume":0.07919999957084656},{"timestamp":1742393460000,"open":71.594,"high":71.594,"low":71.594,"close":71.594,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":71.634,"high":71.634,"low":71.634,"close":71.634,"volume":0.052799999713897705},{"timestamp":1742393640000,"open":71.594,"high":71.594,"low":71.594,"close":71.594,"volume":0.06599999964237213},{"timestamp":1742393700000,"open":71.594,"high":71.594,"low":71.594,"close":71.594,"volume":0.013199999928474426},{"timestamp":1742393880000,"open":71.594,"high":71.754,"low":71.594,"close":71.754,"volume":0.07590000331401825},{"timestamp":1742393940000,"open":71.754,"high":71.754,"low":71.754,"close":71.754,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":71.754,"high":71.754,"low":71.754,"close":71.754,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":71.754,"high":71.754,"low":71.754,"close":71.754,"volume":0.052799999713897705},{"timestamp":1742394120000,"open":71.754,"high":71.754,"low":71.754,"close":71.754,"volume":0.026399999856948853},{"timestamp":1742394180000,"open":71.754,"high":71.754,"low":71.754,"close":71.754,"volume":0.026399999856948853},{"timestamp":1742394240000,"open":71.794,"high":71.794,"low":71.764,"close":71.764,"volume":0.027300000190734863},{"timestamp":1742394300000,"open":71.754,"high":71.754,"low":71.754,"close":71.754,"volume":0.052799999713897705},{"timestamp":1742394360000,"open":71.714,"high":71.714,"low":71.674,"close":71.674,"volume":0.03959999978542328},{"timestamp":1742394420000,"open":71.674,"high":71.674,"low":71.674,"close":71.674,"volume":0.052799999713897705},{"timestamp":1742394480000,"open":71.674,"high":71.674,"low":71.674,"close":71.674,"volume":0.013199999928474426},{"timestamp":1742394600000,"open":71.724,"high":71.724,"low":71.674,"close":71.674,"volume":0.05040000006556511},{"timestamp":1742394660000,"open":71.674,"high":71.764,"low":71.674,"close":71.704,"volume":0.08009999990463257},{"timestamp":1742394720000,"open":71.844,"high":71.844,"low":71.714,"close":71.774,"volume":0.03539999946951866},{"timestamp":1742394780000,"open":71.774,"high":71.774,"low":71.724,"close":71.724,"volume":0.052799999713897705},{"timestamp":1742394840000,"open":71.734,"high":71.734,"low":71.734,"close":71.734,"volume":0.052799999713897705},{"timestamp":1742394900000,"open":71.734,"high":71.734,"low":71.734,"close":71.734,"volume":0.026399999856948853},{"timestamp":1742394960000,"open":71.734,"high":71.734,"low":71.734,"close":71.734,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":71.734,"high":71.734,"low":71.664,"close":71.664,"volume":0.09239999949932098},{"timestamp":1742395080000,"open":71.674,"high":71.734,"low":71.664,"close":71.674,"volume":0.07769999653100967},{"timestamp":1742395200000,"open":71.674,"high":71.734,"low":71.674,"close":71.674,"volume":0.027300000190734863},{"timestamp":1742395260000,"open":71.674,"high":71.674,"low":71.674,"close":71.674,"volume":0.026399999856948853},{"timestamp":1742395320000,"open":71.674,"high":71.674,"low":71.674,"close":71.674,"volume":0.052799999713897705},{"timestamp":1742395380000,"open":71.674,"high":71.674,"low":71.674,"close":71.674,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":71.674,"high":71.714,"low":71.664,"close":71.664,"volume":0.08579999953508377},{"timestamp":1742395500000,"open":71.664,"high":71.664,"low":71.664,"close":71.664,"volume":0.03959999978542328},{"timestamp":1742395560000,"open":71.704,"high":71.744,"low":71.674,"close":71.744,"volume":0.06599999964237213},{"timestamp":1742395620000,"open":71.744,"high":71.744,"low":71.744,"close":71.744,"volume":0.03959999978542328},{"timestamp":1742395680000,"open":71.744,"high":71.744,"low":71.744,"close":71.744,"volume":0.026399999856948853},{"timestamp":1742395740000,"open":71.744,"high":71.744,"low":71.744,"close":71.744,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":71.744,"high":71.744,"low":71.744,"close":71.744,"volume":0.052799999713897705},{"timestamp":1742395860000,"open":71.744,"high":71.744,"low":71.744,"close":71.744,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":71.744,"high":71.784,"low":71.744,"close":71.744,"volume":0.13199999928474426},{"timestamp":1742395980000,"open":71.744,"high":71.744,"low":71.744,"close":71.744,"volume":0.026399999856948853},{"timestamp":1742396040000,"open":71.744,"high":71.744,"low":71.744,"close":71.744,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":71.764,"high":71.784,"low":71.764,"close":71.784,"volume":0.027300000190734863},{"timestamp":1742396220000,"open":71.794,"high":71.794,"low":71.764,"close":71.764,"volume":0.0414000004529953},{"timestamp":1742396280000,"open":71.814,"high":71.914,"low":71.764,"close":71.904,"volume":0.20880000293254852},{"timestamp":1742396340000,"open":71.904,"high":71.934,"low":71.804,"close":71.804,"volume":0.16740000247955322},{"timestamp":1742396400000,"open":71.804,"high":71.804,"low":71.764,"close":71.764,"volume":0.07079999893903732},{"timestamp":1742396460000,"open":71.614,"high":71.614,"low":71.614,"close":71.614,"volume":0.013199999928474426},{"timestamp":1742396520000,"open":71.614,"high":71.614,"low":71.614,"close":71.614,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":71.624,"high":71.744,"low":71.624,"close":71.704,"volume":0.0414000004529953},{"timestamp":1742396760000,"open":71.704,"high":71.704,"low":71.644,"close":71.644,"volume":0.03539999946951866},{"timestamp":1742396820000,"open":71.644,"high":71.644,"low":71.594,"close":71.594,"volume":0.03959999978542328},{"timestamp":1742396880000,"open":71.594,"high":71.594,"low":71.594,"close":71.594,"volume":0.013199999928474426},{"timestamp":1742396940000,"open":71.594,"high":71.594,"low":71.594,"close":71.594,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":71.594,"high":71.594,"low":71.594,"close":71.594,"volume":0.03959999978542328},{"timestamp":1742397300000,"open":71.604,"high":71.604,"low":71.594,"close":71.594,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":71.554,"high":71.554,"low":71.554,"close":71.554,"volume":0.026399999856948853},{"timestamp":1742397420000,"open":71.554,"high":71.554,"low":71.474,"close":71.474,"volume":0.07500000298023224},{"timestamp":1742397480000,"open":71.474,"high":71.484,"low":71.424,"close":71.424,"volume":0.052799999713897705},{"timestamp":1742397540000,"open":71.424,"high":71.424,"low":71.424,"close":71.424,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":71.424,"high":71.424,"low":71.424,"close":71.424,"volume":0.03959999978542328},{"timestamp":1742397720000,"open":71.424,"high":71.424,"low":71.324,"close":71.324,"volume":0.03959999978542328},{"timestamp":1742397780000,"open":71.354,"high":71.354,"low":71.324,"close":71.324,"volume":0.03959999978542328},{"timestamp":1742397960000,"open":71.324,"high":71.324,"low":71.324,"close":71.324,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":71.184,"high":71.284,"low":71.184,"close":71.214,"volume":0.07919999957084656},{"timestamp":1742398080000,"open":71.274,"high":71.314,"low":71.184,"close":71.244,"volume":0.10559999942779541},{"timestamp":1742398140000,"open":71.244,"high":71.244,"low":71.184,"close":71.214,"volume":0.053700000047683716},{"timestamp":1742398200000,"open":71.234,"high":71.254,"low":71.234,"close":71.244,"volume":0.07919999957084656},{"timestamp":1742398260000,"open":71.254,"high":71.254,"low":71.234,"close":71.234,"volume":0.03959999978542328},{"timestamp":1742398320000,"open":71.274,"high":71.274,"low":71.274,"close":71.274,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":71.304,"high":71.304,"low":71.284,"close":71.284,"volume":0.026399999856948853},{"timestamp":1742398440000,"open":71.324,"high":71.324,"low":71.274,"close":71.274,"volume":0.06599999964237213},{"timestamp":1742398500000,"open":71.284,"high":71.284,"low":71.184,"close":71.184,"volume":0.052799999713897705},{"timestamp":1742398560000,"open":71.184,"high":71.184,"low":71.184,"close":71.184,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":71.184,"high":71.214,"low":71.184,"close":71.184,"volume":0.053700000047683716},{"timestamp":1742398680000,"open":71.184,"high":71.244,"low":71.164,"close":71.244,"volume":0.1460999995470047},{"timestamp":1742398800000,"open":71.244,"high":71.264,"low":71.244,"close":71.264,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":71.264,"high":71.264,"low":71.164,"close":71.164,"volume":0.026399999856948853},{"timestamp":1742399040000,"open":71.164,"high":71.224,"low":71.164,"close":71.224,"volume":0.03959999978542328},{"timestamp":1742399160000,"open":71.224,"high":71.254,"low":71.224,"close":71.224,"volume":0.03959999978542328},{"timestamp":1742399280000,"open":71.304,"high":71.304,"low":71.184,"close":71.294,"volume":0.052799999713897705},{"timestamp":1742399340000,"open":71.324,"high":71.414,"low":71.324,"close":71.414,"volume":0.06599999964237213},{"timestamp":1742399460000,"open":71.354,"high":71.354,"low":71.354,"close":71.354,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":71.354,"high":71.404,"low":71.354,"close":71.404,"volume":0.03959999978542328},{"timestamp":1742399580000,"open":71.404,"high":71.434,"low":71.404,"close":71.434,"volume":0.027300000190734863},{"timestamp":1742399640000,"open":71.434,"high":71.434,"low":71.434,"close":71.434,"volume":0.013199999928474426},{"timestamp":1742399700000,"open":71.434,"high":71.434,"low":71.434,"close":71.434,"volume":0.03959999978542328},{"timestamp":1742399760000,"open":71.404,"high":71.414,"low":71.404,"close":71.414,"volume":0.03959999978542328},{"timestamp":1742399880000,"open":71.424,"high":71.424,"low":71.424,"close":71.424,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":71.434,"high":71.494,"low":71.404,"close":71.494,"volume":0.053700000047683716},{"timestamp":1742400000000,"open":71.494,"high":71.504,"low":71.494,"close":71.504,"volume":0.06689999997615814},{"timestamp":1742400060000,"open":71.504,"high":71.504,"low":71.424,"close":71.424,"volume":0.07919999957084656},{"timestamp":1742400120000,"open":71.424,"high":71.424,"low":71.334,"close":71.414,"volume":0.09719999879598618},{"timestamp":1742400180000,"open":71.404,"high":71.404,"low":71.404,"close":71.404,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":71.404,"high":71.444,"low":71.404,"close":71.414,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":71.414,"high":71.414,"low":71.414,"close":71.414,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":71.414,"high":71.434,"low":71.414,"close":71.434,"volume":0.03959999978542328},{"timestamp":1742400600000,"open":71.434,"high":71.474,"low":71.414,"close":71.474,"volume":0.07919999957084656},{"timestamp":1742400660000,"open":71.474,"high":71.474,"low":71.474,"close":71.474,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":71.414,"high":71.464,"low":71.414,"close":71.464,"volume":0.053700000047683716},{"timestamp":1742400780000,"open":71.464,"high":71.464,"low":71.414,"close":71.414,"volume":0.03959999978542328},{"timestamp":1742400840000,"open":71.404,"high":71.454,"low":71.404,"close":71.454,"volume":0.03959999978542328},{"timestamp":1742400900000,"open":71.454,"high":71.474,"low":71.454,"close":71.474,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":71.454,"high":71.454,"low":71.454,"close":71.454,"volume":0.013199999928474426},{"timestamp":1742401140000,"open":71.494,"high":71.494,"low":71.454,"close":71.464,"volume":0.027300000190734863},{"timestamp":1742401200000,"open":71.454,"high":71.474,"low":71.454,"close":71.474,"volume":0.053700000047683716},{"timestamp":1742401260000,"open":71.484,"high":71.484,"low":71.484,"close":71.484,"volume":0.07919999957084656},{"timestamp":1742401380000,"open":71.484,"high":71.484,"low":71.484,"close":71.484,"volume":0.026399999856948853},{"timestamp":1742401440000,"open":71.484,"high":71.484,"low":71.404,"close":71.404,"volume":0.06599999964237213},{"timestamp":1742401500000,"open":71.444,"high":71.454,"low":71.404,"close":71.404,"volume":0.052799999713897705},{"timestamp":1742401560000,"open":71.404,"high":71.404,"low":71.404,"close":71.404,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":71.404,"high":71.404,"low":71.404,"close":71.404,"volume":0.026399999856948853},{"timestamp":1742401680000,"open":71.424,"high":71.424,"low":71.424,"close":71.424,"volume":0.013199999928474426},{"timestamp":1742401800000,"open":71.404,"high":71.414,"low":71.404,"close":71.414,"volume":0.06599999964237213},{"timestamp":1742401860000,"open":71.404,"high":71.404,"low":71.374,"close":71.374,"volume":0.052799999713897705},{"timestamp":1742401980000,"open":71.374,"high":71.374,"low":71.374,"close":71.374,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":71.374,"high":71.374,"low":71.304,"close":71.334,"volume":0.06689999997615814},{"timestamp":1742402280000,"open":71.354,"high":71.354,"low":71.304,"close":71.304,"volume":0.07919999957084656},{"timestamp":1742402340000,"open":71.344,"high":71.344,"low":71.304,"close":71.304,"volume":0.07919999957084656},{"timestamp":1742402460000,"open":71.344,"high":71.344,"low":71.304,"close":71.304,"volume":0.03959999978542328},{"timestamp":1742402520000,"open":71.304,"high":71.334,"low":71.304,"close":71.334,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":71.304,"high":71.304,"low":71.304,"close":71.304,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":71.334,"high":71.334,"low":71.334,"close":71.334,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":71.364,"high":71.364,"low":71.344,"close":71.354,"volume":0.06270000338554382},{"timestamp":1742403060000,"open":71.394,"high":71.394,"low":71.364,"close":71.374,"volume":0.03959999978542328},{"timestamp":1742403120000,"open":71.344,"high":71.354,"low":71.344,"close":71.354,"volume":0.014100000262260437},{"timestamp":1742403180000,"open":71.404,"high":71.414,"low":71.344,"close":71.364,"volume":0.11879999935626984},{"timestamp":1742403240000,"open":71.504,"high":71.504,"low":71.504,"close":71.504,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":71.494,"high":71.494,"low":71.494,"close":71.494,"volume":0.052799999713897705},{"timestamp":1742403360000,"open":71.494,"high":71.494,"low":71.494,"close":71.494,"volume":0.03959999978542328},{"timestamp":1742403420000,"open":71.504,"high":71.504,"low":71.504,"close":71.504,"volume":0.03959999978542328},{"timestamp":1742403480000,"open":71.504,"high":71.504,"low":71.424,"close":71.454,"volume":0.08009999990463257},{"timestamp":1742403600000,"open":71.504,"high":71.654,"low":71.454,"close":71.654,"volume":0.13289999961853027},{"timestamp":1742403660000,"open":71.604,"high":71.604,"low":71.604,"close":71.604,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":71.604,"high":71.604,"low":71.574,"close":71.574,"volume":0.03959999978542328},{"timestamp":1742403780000,"open":71.574,"high":71.574,"low":71.524,"close":71.524,"volume":0.08820000290870667},{"timestamp":1742403840000,"open":71.524,"high":71.524,"low":71.474,"close":71.474,"volume":0.21119999885559082},{"timestamp":1742403900000,"open":71.474,"high":71.474,"low":71.474,"close":71.474,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":71.474,"high":71.474,"low":71.474,"close":71.474,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":71.474,"high":71.474,"low":71.424,"close":71.424,"volume":0.04859999939799309},{"timestamp":1742404200000,"open":71.414,"high":71.414,"low":71.414,"close":71.414,"volume":0.052799999713897705},{"timestamp":1742404260000,"open":71.414,"high":71.414,"low":71.414,"close":71.414,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":71.364,"high":71.364,"low":71.364,"close":71.364,"volume":0.06599999964237213},{"timestamp":1742404380000,"open":71.364,"high":71.364,"low":71.364,"close":71.364,"volume":0.013199999928474426},{"timestamp":1742404500000,"open":71.404,"high":71.404,"low":71.364,"close":71.364,"volume":0.03959999978542328},{"timestamp":1742404560000,"open":71.364,"high":71.364,"low":71.294,"close":71.294,"volume":0.061799999326467514},{"timestamp":1742404620000,"open":71.294,"high":71.294,"low":71.294,"close":71.294,"volume":0.013199999928474426},{"timestamp":1742404680000,"open":71.334,"high":71.334,"low":71.334,"close":71.334,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":71.344,"high":71.354,"low":71.334,"close":71.334,"volume":0.04050000011920929},{"timestamp":1742404800000,"open":71.334,"high":71.334,"low":71.294,"close":71.294,"volume":0.04859999939799309},{"timestamp":1742404860000,"open":71.334,"high":71.334,"low":71.334,"close":71.334,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":71.334,"high":71.334,"low":71.274,"close":71.274,"volume":0.06599999964237213},{"timestamp":1742404980000,"open":71.274,"high":71.274,"low":71.264,"close":71.264,"volume":0.09239999949932098},{"timestamp":1742405040000,"open":71.244,"high":71.244,"low":71.214,"close":71.214,"volume":0.03959999978542328},{"timestamp":1742405100000,"open":71.214,"high":71.214,"low":71.214,"close":71.214,"volume":0.026399999856948853},{"timestamp":1742405160000,"open":71.214,"high":71.214,"low":71.214,"close":71.214,"volume":0.026399999856948853},{"timestamp":1742405220000,"open":71.254,"high":71.254,"low":71.214,"close":71.214,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":71.264,"high":71.264,"low":71.214,"close":71.214,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":71.214,"high":71.284,"low":71.214,"close":71.214,"volume":0.027300000190734863},{"timestamp":1742405400000,"open":71.304,"high":71.304,"low":71.224,"close":71.254,"volume":0.08009999990463257},{"timestamp":1742405460000,"open":71.254,"high":71.314,"low":71.254,"close":71.294,"volume":0.093299999833107},{"timestamp":1742405580000,"open":71.304,"high":71.304,"low":71.304,"close":71.304,"volume":0.0008999999845400453},{"timestamp":1742405640000,"open":71.294,"high":71.294,"low":71.254,"close":71.254,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":71.254,"high":71.294,"low":71.254,"close":71.294,"volume":0.03959999978542328},{"timestamp":1742405760000,"open":71.324,"high":71.384,"low":71.294,"close":71.374,"volume":0.1469999998807907},{"timestamp":1742405820000,"open":71.394,"high":71.394,"low":71.394,"close":71.394,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":71.414,"high":71.414,"low":71.374,"close":71.374,"volume":0.03959999978542328},{"timestamp":1742406060000,"open":71.424,"high":71.424,"low":71.384,"close":71.384,"volume":0.052799999713897705},{"timestamp":1742406120000,"open":71.384,"high":71.384,"low":71.384,"close":71.384,"volume":0.013199999928474426},{"timestamp":1742406180000,"open":71.434,"high":71.474,"low":71.394,"close":71.474,"volume":0.06599999964237213},{"timestamp":1742406240000,"open":71.484,"high":71.484,"low":71.404,"close":71.404,"volume":0.07919999957084656},{"timestamp":1742406300000,"open":71.384,"high":71.384,"low":71.374,"close":71.374,"volume":0.06599999964237213},{"timestamp":1742406360000,"open":71.334,"high":71.334,"low":71.284,"close":71.284,"volume":0.07919999957084656},{"timestamp":1742406420000,"open":71.284,"high":71.284,"low":71.284,"close":71.284,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":71.284,"high":71.284,"low":71.244,"close":71.244,"volume":0.052799999713897705},{"timestamp":1742406600000,"open":71.244,"high":71.294,"low":71.244,"close":71.274,"volume":0.06599999964237213},{"timestamp":1742406660000,"open":71.314,"high":71.354,"low":71.314,"close":71.354,"volume":0.06599999964237213},{"timestamp":1742406720000,"open":71.354,"high":71.354,"low":71.344,"close":71.354,"volume":0.09239999949932098},{"timestamp":1742406780000,"open":71.384,"high":71.404,"low":71.384,"close":71.384,"volume":0.023099999874830246},{"timestamp":1742406840000,"open":71.384,"high":71.384,"low":71.384,"close":71.384,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":71.354,"high":71.374,"low":71.354,"close":71.374,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":71.384,"high":71.444,"low":71.374,"close":71.444,"volume":0.04050000011920929},{"timestamp":1742407020000,"open":71.374,"high":71.374,"low":71.374,"close":71.374,"volume":0.03959999978542328},{"timestamp":1742407080000,"open":71.374,"high":71.374,"low":71.374,"close":71.374,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":71.374,"high":71.374,"low":71.354,"close":71.354,"volume":0.052799999713897705},{"timestamp":1742407200000,"open":71.354,"high":71.464,"low":70.604,"close":71.464,"volume":0.27059999108314514},{"timestamp":1742407260000,"open":71.464,"high":71.464,"low":71.464,"close":71.464,"volume":0.052799999713897705},{"timestamp":1742407320000,"open":71.414,"high":71.414,"low":71.414,"close":71.414,"volume":0.026399999856948853},{"timestamp":1742407380000,"open":71.454,"high":71.524,"low":71.454,"close":71.524,"volume":0.06780000030994415},{"timestamp":1742407500000,"open":71.524,"high":71.524,"low":71.474,"close":71.484,"volume":0.15000000596046448},{"timestamp":1742407560000,"open":71.484,"high":71.504,"low":71.334,"close":71.394,"volume":0.11640000343322754},{"timestamp":1742407620000,"open":71.404,"high":71.404,"low":71.334,"close":71.364,"volume":0.03959999978542328},{"timestamp":1742407680000,"open":71.384,"high":71.424,"low":71.384,"close":71.384,"volume":0.05550000071525574},{"timestamp":1742407740000,"open":71.434,"high":71.434,"low":71.434,"close":71.434,"volume":0.026399999856948853},{"timestamp":1742407800000,"open":71.484,"high":71.484,"low":71.434,"close":71.434,"volume":0.026399999856948853},{"timestamp":1742407860000,"open":71.444,"high":71.444,"low":71.444,"close":71.444,"volume":0.0008999999845400453},{"timestamp":1742407920000,"open":71.434,"high":71.434,"low":71.344,"close":71.344,"volume":0.04859999939799309},{"timestamp":1742407980000,"open":71.344,"high":71.344,"low":71.334,"close":71.334,"volume":0.03539999946951866},{"timestamp":1742408040000,"open":71.334,"high":71.334,"low":71.274,"close":71.274,"volume":0.061799999326467514},{"timestamp":1742408160000,"open":71.274,"high":71.274,"low":71.274,"close":71.274,"volume":0.03959999978542328},{"timestamp":1742408220000,"open":71.274,"high":71.274,"low":71.274,"close":71.274,"volume":0.013199999928474426},{"timestamp":1742408280000,"open":71.274,"high":71.274,"low":71.274,"close":71.274,"volume":0.03959999978542328},{"timestamp":1742408340000,"open":71.274,"high":71.274,"low":71.224,"close":71.224,"volume":0.14100000262260437},{"timestamp":1742408400000,"open":71.224,"high":71.224,"low":71.204,"close":71.204,"volume":0.03959999978542328},{"timestamp":1742408520000,"open":71.184,"high":71.214,"low":71.184,"close":71.214,"volume":0.04050000011920929},{"timestamp":1742408580000,"open":71.214,"high":71.214,"low":71.184,"close":71.184,"volume":0.026399999856948853},{"timestamp":1742408640000,"open":71.184,"high":71.184,"low":71.174,"close":71.174,"volume":0.022199999541044235},{"timestamp":1742408700000,"open":71.194,"high":71.224,"low":71.144,"close":71.144,"volume":0.053700000047683716},{"timestamp":1742408760000,"open":71.154,"high":71.154,"low":71.144,"close":71.144,"volume":0.052799999713897705},{"timestamp":1742408820000,"open":71.144,"high":71.144,"low":71.034,"close":71.034,"volume":0.03959999978542328},{"timestamp":1742408880000,"open":71.034,"high":71.054,"low":70.974,"close":70.974,"volume":0.09239999949932098},{"timestamp":1742408940000,"open":70.944,"high":70.944,"low":70.914,"close":70.914,"volume":0.04859999939799309},{"timestamp":1742409000000,"open":70.984,"high":70.984,"low":70.914,"close":70.964,"volume":0.027300000190734863},{"timestamp":1742409060000,"open":71.024,"high":71.044,"low":70.974,"close":70.984,"volume":0.0494999997317791},{"timestamp":1742409180000,"open":70.974,"high":70.974,"low":70.914,"close":70.914,"volume":0.11460000276565552},{"timestamp":1742409240000,"open":70.864,"high":70.994,"low":70.864,"close":70.874,"volume":0.10620000213384628},{"timestamp":1742409360000,"open":71.004,"high":71.054,"low":70.874,"close":70.874,"volume":0.13379999995231628},{"timestamp":1742409420000,"open":70.874,"high":71.014,"low":70.874,"close":70.874,"volume":0.052799999713897705},{"timestamp":1742409480000,"open":70.874,"high":70.874,"low":70.864,"close":70.864,"volume":0.026399999856948853},{"timestamp":1742409540000,"open":71.004,"high":71.004,"low":71.004,"close":71.004,"volume":0.013199999928474426},{"timestamp":1742409600000,"open":71.044,"high":71.044,"low":70.894,"close":70.894,"volume":0.06689999997615814},{"timestamp":1742409660000,"open":70.894,"high":70.904,"low":70.894,"close":70.904,"volume":0.06689999997615814},{"timestamp":1742409720000,"open":70.904,"high":71.134,"low":70.904,"close":71.024,"volume":0.08100000023841858},{"timestamp":1742409780000,"open":71.084,"high":71.154,"low":71.084,"close":71.154,"volume":0.014100000262260437},{"timestamp":1742409840000,"open":71.164,"high":71.194,"low":71.084,"close":71.104,"volume":0.09510000050067902},{"timestamp":1742409900000,"open":71.154,"high":71.154,"low":71.154,"close":71.154,"volume":0.013199999928474426},{"timestamp":1742409960000,"open":71.154,"high":71.154,"low":71.024,"close":71.024,"volume":0.04859999939799309},{"timestamp":1742410020000,"open":71.024,"high":71.084,"low":71.024,"close":71.084,"volume":0.04050000011920929},{"timestamp":1742410080000,"open":71.024,"high":71.094,"low":71.024,"close":71.054,"volume":0.08009999990463257},{"timestamp":1742410140000,"open":71.104,"high":71.104,"low":70.914,"close":70.954,"volume":0.14339999854564667},{"timestamp":1742410200000,"open":70.964,"high":71.004,"low":70.964,"close":71.004,"volume":0.026399999856948853},{"timestamp":1742410260000,"open":70.964,"high":71.004,"low":70.914,"close":71.004,"volume":0.10740000009536743},{"timestamp":1742410320000,"open":71.034,"high":71.114,"low":71.014,"close":71.114,"volume":0.09600000083446503},{"timestamp":1742410380000,"open":71.154,"high":71.214,"low":71.134,"close":71.154,"volume":0.04230000078678131},{"timestamp":1742410440000,"open":71.154,"high":71.154,"low":71.154,"close":71.154,"volume":0.06599999964237213},{"timestamp":1742410500000,"open":71.154,"high":71.154,"low":71.134,"close":71.134,"volume":0.03539999946951866},{"timestamp":1742410560000,"open":71.134,"high":71.164,"low":71.134,"close":71.154,"volume":0.12060000002384186},{"timestamp":1742410620000,"open":71.154,"high":71.164,"low":71.154,"close":71.164,"volume":0.06689999997615814},{"timestamp":1742410680000,"open":71.154,"high":71.154,"low":71.154,"close":71.154,"volume":0.06599999964237213},{"timestamp":1742410740000,"open":71.174,"high":71.224,"low":71.164,"close":71.224,"volume":0.06689999997615814},{"timestamp":1742410800000,"open":71.234,"high":71.304,"low":71.234,"close":71.304,"volume":0.06870000064373016},{"timestamp":1742410860000,"open":71.304,"high":71.304,"low":71.304,"close":71.304,"volume":0.013199999928474426},{"timestamp":1742410920000,"open":71.334,"high":71.334,"low":71.254,"close":71.254,"volume":0.027300000190734863},{"timestamp":1742410980000,"open":71.254,"high":71.254,"low":71.254,"close":71.254,"volume":0.013199999928474426},{"timestamp":1742411100000,"open":71.254,"high":71.304,"low":71.254,"close":71.304,"volume":0.028200000524520874},{"timestamp":1742411160000,"open":71.334,"high":71.404,"low":71.304,"close":71.384,"volume":0.12150000035762787},{"timestamp":1742411220000,"open":71.344,"high":71.344,"low":71.334,"close":71.334,"volume":0.026399999856948853},{"timestamp":1742411280000,"open":71.364,"high":71.434,"low":71.364,"close":71.424,"volume":0.04230000078678131},{"timestamp":1742411340000,"open":71.424,"high":71.454,"low":71.424,"close":71.454,"volume":0.10559999942779541},{"timestamp":1742411400000,"open":71.464,"high":71.554,"low":71.454,"close":71.514,"volume":0.1437000036239624},{"timestamp":1742411460000,"open":71.474,"high":71.494,"low":71.474,"close":71.474,"volume":0.1103999987244606},{"timestamp":1742411520000,"open":71.474,"high":71.474,"low":71.444,"close":71.444,"volume":0.061799999326467514},{"timestamp":1742411580000,"open":71.414,"high":71.414,"low":71.414,"close":71.414,"volume":0.052799999713897705},{"timestamp":1742411640000,"open":71.414,"high":71.434,"low":71.414,"close":71.414,"volume":0.11969999969005585},{"timestamp":1742411700000,"open":71.434,"high":71.434,"low":71.414,"close":71.414,"volume":0.09809999912977219},{"timestamp":1742411760000,"open":71.354,"high":71.354,"low":71.224,"close":71.304,"volume":0.1988999992609024},{"timestamp":1742411820000,"open":71.314,"high":71.374,"low":71.314,"close":71.374,"volume":0.028200000524520874},{"timestamp":1742411880000,"open":71.344,"high":71.344,"low":71.264,"close":71.264,"volume":0.1103999987244606},{"timestamp":1742411940000,"open":71.274,"high":71.294,"low":71.254,"close":71.274,"volume":0.10589999705553055},{"timestamp":1742412060000,"open":71.314,"high":71.364,"low":71.294,"close":71.364,"volume":0.1446000039577484},{"timestamp":1742412120000,"open":71.374,"high":71.374,"low":71.304,"close":71.334,"volume":0.10649999976158142},{"timestamp":1742412180000,"open":71.334,"high":71.354,"low":71.324,"close":71.354,"volume":0.07259999960660934},{"timestamp":1742412240000,"open":71.334,"high":71.354,"low":71.314,"close":71.354,"volume":0.11640000343322754},{"timestamp":1742412300000,"open":71.354,"high":71.364,"low":71.254,"close":71.264,"volume":0.27480000257492065},{"timestamp":1742412360000,"open":71.264,"high":71.264,"low":71.214,"close":71.234,"volume":0.08910000324249268},{"timestamp":1742412420000,"open":71.234,"high":71.234,"low":71.214,"close":71.214,"volume":0.13770000636577606},{"timestamp":1742412480000,"open":71.194,"high":71.244,"low":71.124,"close":71.124,"volume":0.10649999976158142},{"timestamp":1742412540000,"open":71.124,"high":71.244,"low":71.124,"close":71.234,"volume":0.08190000057220459},{"timestamp":1742412600000,"open":71.274,"high":71.274,"low":71.234,"close":71.234,"volume":0.03539999946951866},{"timestamp":1742412660000,"open":71.244,"high":71.244,"low":71.244,"close":71.244,"volume":0.026399999856948853},{"timestamp":1742412720000,"open":71.274,"high":71.304,"low":71.274,"close":71.304,"volume":0.014999999664723873},{"timestamp":1742412780000,"open":71.354,"high":71.414,"low":71.354,"close":71.394,"volume":0.093299999833107},{"timestamp":1742412840000,"open":71.394,"high":71.394,"low":71.394,"close":71.394,"volume":0.013199999928474426},{"timestamp":1742412900000,"open":71.394,"high":71.404,"low":71.364,"close":71.364,"volume":0.0494999997317791},{"timestamp":1742412960000,"open":71.374,"high":71.424,"low":71.374,"close":71.424,"volume":0.05640000104904175},{"timestamp":1742413020000,"open":71.424,"high":71.494,"low":71.424,"close":71.494,"volume":0.08009999990463257},{"timestamp":1742413140000,"open":71.424,"high":71.494,"low":71.384,"close":71.384,"volume":0.17430000007152557},{"timestamp":1742413260000,"open":71.424,"high":71.424,"low":71.394,"close":71.394,"volume":0.05460000038146973},{"timestamp":1742413320000,"open":71.444,"high":71.444,"low":71.394,"close":71.404,"volume":0.10830000042915344},{"timestamp":1742413380000,"open":71.394,"high":71.464,"low":71.394,"close":71.394,"volume":0.11969999969005585},{"timestamp":1742413440000,"open":71.404,"high":71.434,"low":71.374,"close":71.374,"volume":0.11640000343322754},{"timestamp":1742413500000,"open":71.374,"high":71.414,"low":71.374,"close":71.414,"volume":0.08910000324249268},{"timestamp":1742413560000,"open":71.414,"high":71.484,"low":71.394,"close":71.484,"volume":0.15929999947547913},{"timestamp":1742413680000,"open":71.484,"high":71.484,"low":71.444,"close":71.444,"volume":0.061799999326467514},{"timestamp":1742413740000,"open":71.444,"high":71.444,"low":71.424,"close":71.424,"volume":0.08910000324249268},{"timestamp":1742413800000,"open":71.414,"high":71.414,"low":71.124,"close":71.254,"volume":0.2718000113964081},{"timestamp":1742413860000,"open":71.224,"high":71.224,"low":71.124,"close":71.184,"volume":0.1428000032901764},{"timestamp":1742413920000,"open":71.184,"high":71.194,"low":71.124,"close":71.194,"volume":0.12630000710487366},{"timestamp":1742413980000,"open":71.214,"high":71.244,"low":71.194,"close":71.234,"volume":0.1347000002861023},{"timestamp":1742414040000,"open":71.234,"high":71.234,"low":71.194,"close":71.224,"volume":0.22920000553131104},{"timestamp":1742414100000,"open":71.184,"high":71.224,"low":71.174,"close":71.174,"volume":0.32339999079704285},{"timestamp":1742414160000,"open":71.184,"high":71.224,"low":71.184,"close":71.194,"volume":0.13860000669956207},{"timestamp":1742414220000,"open":71.214,"high":71.284,"low":71.214,"close":71.284,"volume":0.1347000002861023},{"timestamp":1742414280000,"open":71.284,"high":71.292,"low":71.234,"close":71.244,"volume":0.5447999835014343},{"timestamp":1742414340000,"open":71.244,"high":71.334,"low":71.234,"close":71.334,"volume":0.932699978351593}]