[{"timestamp":1742391000000,"open":70.986,"high":71.007,"low":70.936,"close":70.966,"volume":5.010000228881836},{"timestamp":1742391060000,"open":70.977,"high":70.977,"low":70.946,"close":70.957,"volume":2.009999990463257},{"timestamp":1742391120000,"open":70.957,"high":70.987,"low":70.946,"close":70.986,"volume":3.240000009536743},{"timestamp":1742391180000,"open":70.986,"high":70.997,"low":70.957,"close":70.996,"volume":6.449999809265137},{"timestamp":1742391240000,"open":70.997,"high":71.017,"low":70.986,"close":71.017,"volume":3.7200000286102295},{"timestamp":1742391300000,"open":71.017,"high":71.047,"low":71.017,"close":71.036,"volume":2.759999990463257},{"timestamp":1742391360000,"open":71.046,"high":71.046,"low":71.016,"close":71.037,"volume":4.980000019073486},{"timestamp":1742391420000,"open":71.026,"high":71.037,"low":71.016,"close":71.027,"volume":2.7300000190734863},{"timestamp":1742391480000,"open":71.026,"high":71.037,"low":71.026,"close":71.026,"volume":1.409999966621399},{"timestamp":1742391540000,"open":71.046,"high":71.057,"low":71.046,"close":71.057,"volume":2.369999885559082},{"timestamp":1742391600000,"open":71.046,"high":71.056,"low":71.027,"close":71.047,"volume":2.25},{"timestamp":1742391660000,"open":71.037,"high":71.047,"low":71.026,"close":71.027,"volume":2.7300000190734863},{"timestamp":1742391720000,"open":71.037,"high":71.037,"low":70.996,"close":71.006,"volume":3.450000047683716},{"timestamp":1742391780000,"open":71.007,"high":71.026,"low":71.006,"close":71.016,"volume":2.4000000953674316},{"timestamp":1742391840000,"open":71.007,"high":71.047,"low":71.007,"close":71.036,"volume":1.409999966621399},{"timestamp":1742391900000,"open":71.026,"high":71.057,"low":71.026,"close":71.027,"volume":3.7200000286102295},{"timestamp":1742391960000,"open":71.037,"high":71.067,"low":71.026,"close":71.067,"volume":3.2100000381469727},{"timestamp":1742392020000,"open":71.076,"high":71.076,"low":71.066,"close":71.076,"volume":0.44999998807907104},{"timestamp":1742392080000,"open":71.077,"high":71.077,"low":71.056,"close":71.076,"volume":1.9199999570846558},{"timestamp":1742392140000,"open":71.077,"high":71.077,"low":71.076,"close":71.076,"volume":0.9599999785423279},{"timestamp":1742392200000,"open":71.087,"high":71.087,"low":71.086,"close":71.086,"volume":0.7200000286102295},{"timestamp":1742392260000,"open":71.086,"high":71.086,"low":71.076,"close":71.076,"volume":1.440000057220459},{"timestamp":1742392320000,"open":71.076,"high":71.096,"low":71.066,"close":71.096,"volume":2.5199999809265137},{"timestamp":1742392380000,"open":71.106,"high":71.107,"low":71.106,"close":71.107,"volume":1.7999999523162842},{"timestamp":1742392440000,"open":71.117,"high":71.147,"low":71.116,"close":71.146,"volume":4.559999942779541},{"timestamp":1742392500000,"open":71.147,"high":71.147,"low":71.136,"close":71.146,"volume":2.130000114440918},{"timestamp":1742392560000,"open":71.146,"high":71.177,"low":71.146,"close":71.177,"volume":1.3200000524520874},{"timestamp":1742392620000,"open":71.167,"high":71.187,"low":71.167,"close":71.187,"volume":0.9599999785423279},{"timestamp":1742392680000,"open":71.196,"high":71.196,"low":71.166,"close":71.167,"volume":1.6200000047683716},{"timestamp":1742392740000,"open":71.176,"high":71.176,"low":71.146,"close":71.147,"volume":2.4000000953674316},{"timestamp":1742392800000,"open":71.156,"high":71.157,"low":71.106,"close":71.117,"volume":5.010000228881836},{"timestamp":1742392860000,"open":71.116,"high":71.137,"low":71.106,"close":71.137,"volume":4.440000057220459},{"timestamp":1742392920000,"open":71.137,"high":71.137,"low":71.116,"close":71.116,"volume":2.940000057220459},{"timestamp":1742392980000,"open":71.127,"high":71.136,"low":71.116,"close":71.117,"volume":1.8899999856948853},{"timestamp":1742393040000,"open":71.136,"high":71.147,"low":71.127,"close":71.136,"volume":2.1600000858306885},{"timestamp":1742393100000,"open":71.126,"high":71.147,"low":71.116,"close":71.147,"volume":4.440000057220459},{"timestamp":1742393160000,"open":71.136,"high":71.147,"low":71.136,"close":71.147,"volume":4.559999942779541},{"timestamp":1742393220000,"open":71.156,"high":71.177,"low":71.156,"close":71.166,"volume":4.199999809265137},{"timestamp":1742393280000,"open":71.167,"high":71.177,"low":71.156,"close":71.176,"volume":3.9600000381469727},{"timestamp":1742393340000,"open":71.176,"high":71.187,"low":71.176,"close":71.186,"volume":3.8399999141693115},{"timestamp":1742393400000,"open":71.187,"high":71.196,"low":71.176,"close":71.177,"volume":2.759999990463257},{"timestamp":1742393460000,"open":71.186,"high":71.186,"low":71.156,"close":71.176,"volume":3},{"timestamp":1742393520000,"open":71.166,"high":71.177,"low":71.156,"close":71.157,"volume":4.920000076293945},{"timestamp":1742393580000,"open":71.167,"high":71.177,"low":71.157,"close":71.166,"volume":2.9700000286102295},{"timestamp":1742393640000,"open":71.166,"high":71.177,"low":71.156,"close":71.166,"volume":4.860000133514404},{"timestamp":1742393700000,"open":71.176,"high":71.187,"low":71.167,"close":71.187,"volume":2.25},{"timestamp":1742393760000,"open":71.176,"high":71.187,"low":71.146,"close":71.156,"volume":3.6600000858306885},{"timestamp":1742393820000,"open":71.156,"high":71.157,"low":71.146,"close":71.156,"volume":3.8399999141693115},{"timestamp":1742393880000,"open":71.156,"high":71.167,"low":71.156,"close":71.166,"volume":2.880000114440918},{"timestamp":1742393940000,"open":71.167,"high":71.186,"low":71.166,"close":71.176,"volume":3.7200000286102295},{"timestamp":1742394000000,"open":71.176,"high":71.187,"low":71.166,"close":71.177,"volume":4.650000095367432},{"timestamp":1742394060000,"open":71.166,"high":71.176,"low":71.166,"close":71.166,"volume":3.5999999046325684},{"timestamp":1742394120000,"open":71.167,"high":71.167,"low":71.166,"close":71.166,"volume":1.7999999523162842},{"timestamp":1742394180000,"open":71.177,"high":71.187,"low":71.166,"close":71.177,"volume":2.880000114440918},{"timestamp":1742394240000,"open":71.176,"high":71.196,"low":71.176,"close":71.196,"volume":2.0399999618530273},{"timestamp":1742394300000,"open":71.187,"high":71.196,"low":71.176,"close":71.187,"volume":2.1600000858306885},{"timestamp":1742394360000,"open":71.186,"high":71.197,"low":71.176,"close":71.186,"volume":3.2100000381469727},{"timestamp":1742394420000,"open":71.176,"high":71.187,"low":71.176,"close":71.176,"volume":2.640000104904175},{"timestamp":1742394480000,"open":71.167,"high":71.176,"low":71.166,"close":71.167,"volume":0.9599999785423279},{"timestamp":1742394540000,"open":71.166,"high":71.177,"low":71.166,"close":71.167,"volume":0.6899999976158142},{"timestamp":1742394600000,"open":71.166,"high":71.187,"low":71.156,"close":71.187,"volume":4.320000171661377},{"timestamp":1742394660000,"open":71.197,"high":71.197,"low":71.196,"close":71.196,"volume":0.23999999463558197},{"timestamp":1742394720000,"open":71.207,"high":71.217,"low":71.206,"close":71.216,"volume":1.3200000524520874},{"timestamp":1742394780000,"open":71.217,"high":71.227,"low":71.216,"close":71.227,"volume":1.3200000524520874},{"timestamp":1742394840000,"open":71.217,"high":71.226,"low":71.196,"close":71.197,"volume":0.8399999737739563},{"timestamp":1742394900000,"open":71.196,"high":71.216,"low":71.196,"close":71.206,"volume":1.649999976158142},{"timestamp":1742394960000,"open":71.207,"high":71.207,"low":71.207,"close":71.207,"volume":0.11999999731779099},{"timestamp":1742395020000,"open":71.217,"high":71.217,"low":71.206,"close":71.217,"volume":1.2899999618530273},{"timestamp":1742395080000,"open":71.216,"high":71.226,"low":71.206,"close":71.207,"volume":1.5},{"timestamp":1742395140000,"open":71.196,"high":71.207,"low":71.196,"close":71.207,"volume":0.9599999785423279},{"timestamp":1742395200000,"open":71.217,"high":71.217,"low":71.206,"close":71.206,"volume":0.7200000286102295},{"timestamp":1742395260000,"open":71.197,"high":71.197,"low":71.176,"close":71.176,"volume":0.5699999928474426},{"timestamp":1742395320000,"open":71.176,"high":71.187,"low":71.167,"close":71.177,"volume":0.9599999785423279},{"timestamp":1742395380000,"open":71.177,"high":71.186,"low":71.166,"close":71.176,"volume":1.440000057220459},{"timestamp":1742395440000,"open":71.176,"high":71.187,"low":71.166,"close":71.177,"volume":1.1699999570846558},{"timestamp":1742395500000,"open":71.177,"high":71.177,"low":71.166,"close":71.166,"volume":1.2000000476837158},{"timestamp":1742395560000,"open":71.167,"high":71.167,"low":71.146,"close":71.157,"volume":1.0800000429153442},{"timestamp":1742395620000,"open":71.146,"high":71.167,"low":71.146,"close":71.167,"volume":1.2000000476837158},{"timestamp":1742395680000,"open":71.167,"high":71.187,"low":71.156,"close":71.157,"volume":1.649999976158142},{"timestamp":1742395740000,"open":71.156,"high":71.167,"low":71.156,"close":71.156,"volume":2.4000000953674316},{"timestamp":1742395800000,"open":71.157,"high":71.157,"low":71.146,"close":71.147,"volume":1.440000057220459},{"timestamp":1742395860000,"open":71.146,"high":71.147,"low":71.137,"close":71.146,"volume":0.6899999976158142},{"timestamp":1742395920000,"open":71.146,"high":71.146,"low":71.116,"close":71.117,"volume":4.019999980926514},{"timestamp":1742395980000,"open":71.116,"high":71.137,"low":71.116,"close":71.127,"volume":1.9199999570846558},{"timestamp":1742396040000,"open":71.126,"high":71.136,"low":71.126,"close":71.127,"volume":0.9300000071525574},{"timestamp":1742396100000,"open":71.117,"high":71.137,"low":71.116,"close":71.116,"volume":2.25},{"timestamp":1742396160000,"open":71.117,"high":71.127,"low":71.116,"close":71.126,"volume":2.640000104904175},{"timestamp":1742396220000,"open":71.117,"high":71.127,"low":71.116,"close":71.117,"volume":2.2799999713897705},{"timestamp":1742396280000,"open":71.116,"high":71.127,"low":71.116,"close":71.117,"volume":1.559999942779541},{"timestamp":1742396340000,"open":71.106,"high":71.117,"low":71.096,"close":71.096,"volume":0.9599999785423279},{"timestamp":1742396400000,"open":71.096,"high":71.107,"low":71.096,"close":71.107,"volume":2.490000009536743},{"timestamp":1742396460000,"open":71.106,"high":71.127,"low":71.106,"close":71.127,"volume":0.9300000071525574},{"timestamp":1742396520000,"open":71.117,"high":71.137,"low":71.116,"close":71.127,"volume":1.559999942779541},{"timestamp":1742396580000,"open":71.117,"high":71.127,"low":71.116,"close":71.117,"volume":1.3200000524520874},{"timestamp":1742396640000,"open":71.126,"high":71.127,"low":71.126,"close":71.126,"volume":1.440000057220459},{"timestamp":1742396700000,"open":71.126,"high":71.126,"low":71.096,"close":71.097,"volume":2.009999990463257},{"timestamp":1742396760000,"open":71.107,"high":71.117,"low":71.096,"close":71.107,"volume":3.119999885559082},{"timestamp":1742396820000,"open":71.117,"high":71.136,"low":71.116,"close":71.136,"volume":1.9199999570846558},{"timestamp":1742396880000,"open":71.126,"high":71.147,"low":71.126,"close":71.147,"volume":0.9599999785423279},{"timestamp":1742397120000,"open":71.137,"high":71.137,"low":71.126,"close":71.126,"volume":0.36000001430511475},{"timestamp":1742397180000,"open":71.127,"high":71.137,"low":71.127,"close":71.136,"volume":0.7200000286102295},{"timestamp":1742397240000,"open":71.137,"high":71.146,"low":71.137,"close":71.137,"volume":0.44999998807907104},{"timestamp":1742397300000,"open":71.137,"high":71.137,"low":71.136,"close":71.137,"volume":0.7200000286102295},{"timestamp":1742397360000,"open":71.137,"high":71.137,"low":71.116,"close":71.117,"volume":0.6899999976158142},{"timestamp":1742397420000,"open":71.116,"high":71.117,"low":71.096,"close":71.096,"volume":0.8399999737739563},{"timestamp":1742397480000,"open":71.097,"high":71.107,"low":71.096,"close":71.097,"volume":2.490000009536743},{"timestamp":1742397540000,"open":71.096,"high":71.097,"low":71.086,"close":71.087,"volume":0.8399999737739563},{"timestamp":1742397600000,"open":71.086,"high":71.096,"low":71.086,"close":71.096,"volume":0.8399999737739563},{"timestamp":1742397660000,"open":71.097,"high":71.116,"low":71.097,"close":71.116,"volume":0.47999998927116394},{"timestamp":1742397720000,"open":71.127,"high":71.127,"low":71.116,"close":71.126,"volume":0.47999998927116394},{"timestamp":1742397780000,"open":71.127,"high":71.136,"low":71.127,"close":71.136,"volume":0.23999999463558197},{"timestamp":1742397900000,"open":71.127,"high":71.127,"low":71.116,"close":71.126,"volume":0.6000000238418579},{"timestamp":1742397960000,"open":71.127,"high":71.136,"low":71.126,"close":71.126,"volume":0.47999998927116394},{"timestamp":1742398020000,"open":71.127,"high":71.127,"low":71.116,"close":71.126,"volume":0.6899999976158142},{"timestamp":1742398080000,"open":71.127,"high":71.127,"low":71.116,"close":71.116,"volume":0.20999999344348907},{"timestamp":1742398140000,"open":71.116,"high":71.127,"low":71.116,"close":71.116,"volume":0.8399999737739563},{"timestamp":1742398200000,"open":71.106,"high":71.126,"low":71.106,"close":71.126,"volume":1.0800000429153442},{"timestamp":1742398260000,"open":71.127,"high":71.147,"low":71.126,"close":71.146,"volume":1.0499999523162842},{"timestamp":1742398320000,"open":71.146,"high":71.147,"low":71.146,"close":71.147,"volume":0.23999999463558197},{"timestamp":1742398380000,"open":71.147,"high":71.157,"low":71.146,"close":71.146,"volume":1.409999966621399},{"timestamp":1742398440000,"open":71.147,"high":71.157,"low":71.146,"close":71.146,"volume":0.6899999976158142},{"timestamp":1742398500000,"open":71.147,"high":71.157,"low":71.136,"close":71.137,"volume":1.0499999523162842},{"timestamp":1742398560000,"open":71.146,"high":71.147,"low":71.146,"close":71.146,"volume":0.6000000238418579},{"timestamp":1742398620000,"open":71.136,"high":71.137,"low":71.136,"close":71.137,"volume":0.23999999463558197},{"timestamp":1742398680000,"open":71.126,"high":71.167,"low":71.126,"close":71.167,"volume":1.7999999523162842},{"timestamp":1742398740000,"open":71.157,"high":71.167,"low":71.156,"close":71.166,"volume":1.5299999713897705},{"timestamp":1742398860000,"open":71.166,"high":71.166,"low":71.156,"close":71.156,"volume":0.20999999344348907},{"timestamp":1742398920000,"open":71.157,"high":71.166,"low":71.157,"close":71.166,"volume":0.23999999463558197},{"timestamp":1742398980000,"open":71.176,"high":71.176,"low":71.166,"close":71.166,"volume":0.23999999463558197},{"timestamp":1742399040000,"open":71.166,"high":71.187,"low":71.166,"close":71.186,"volume":0.9599999785423279},{"timestamp":1742399100000,"open":71.187,"high":71.197,"low":71.186,"close":71.187,"volume":1.6799999475479126},{"timestamp":1742399160000,"open":71.196,"high":71.207,"low":71.196,"close":71.207,"volume":1.3200000524520874},{"timestamp":1742399220000,"open":71.207,"high":71.207,"low":71.207,"close":71.207,"volume":0.11999999731779099},{"timestamp":1742399280000,"open":71.207,"high":71.207,"low":71.206,"close":71.206,"volume":0.23999999463558197},{"timestamp":1742399340000,"open":71.216,"high":71.216,"low":71.216,"close":71.216,"volume":0.11999999731779099},{"timestamp":1742399400000,"open":71.217,"high":71.227,"low":71.217,"close":71.217,"volume":0.36000001430511475},{"timestamp":1742399460000,"open":71.207,"high":71.216,"low":71.207,"close":71.216,"volume":0.23999999463558197},{"timestamp":1742399520000,"open":71.207,"high":71.217,"low":71.207,"close":71.217,"volume":0.23999999463558197},{"timestamp":1742399640000,"open":71.216,"high":71.227,"low":71.207,"close":71.207,"volume":0.8999999761581421},{"timestamp":1742399700000,"open":71.196,"high":71.196,"low":71.196,"close":71.196,"volume":0.11999999731779099},{"timestamp":1742399760000,"open":71.206,"high":71.217,"low":71.206,"close":71.206,"volume":0.8399999737739563},{"timestamp":1742399820000,"open":71.217,"high":71.217,"low":71.196,"close":71.207,"volume":1.649999976158142},{"timestamp":1742399880000,"open":71.207,"high":71.207,"low":71.186,"close":71.187,"volume":0.6899999976158142},{"timestamp":1742399940000,"open":71.186,"high":71.187,"low":71.186,"close":71.187,"volume":0.9599999785423279},{"timestamp":1742400000000,"open":71.187,"high":71.197,"low":71.186,"close":71.186,"volume":0.8399999737739563},{"timestamp":1742400060000,"open":71.176,"high":71.187,"low":71.176,"close":71.176,"volume":1.2000000476837158},{"timestamp":1742400420000,"open":71.186,"high":71.217,"low":71.186,"close":71.217,"volume":1.440000057220459},{"timestamp":1742400480000,"open":71.207,"high":71.216,"low":71.206,"close":71.216,"volume":1.6799999475479126},{"timestamp":1742400540000,"open":71.206,"high":71.207,"low":71.206,"close":71.207,"volume":0.36000001430511475},{"timestamp":1742400600000,"open":71.196,"high":71.197,"low":71.187,"close":71.196,"volume":0.8999999761581421},{"timestamp":1742400660000,"open":71.187,"high":71.187,"low":71.186,"close":71.186,"volume":0.23999999463558197},{"timestamp":1742400720000,"open":71.196,"high":71.196,"low":71.176,"close":71.176,"volume":0.5699999928474426},{"timestamp":1742400780000,"open":71.186,"high":71.187,"low":71.166,"close":71.176,"volume":1.559999942779541},{"timestamp":1742400840000,"open":71.177,"high":71.177,"low":71.166,"close":71.167,"volume":0.9300000071525574},{"timestamp":1742400900000,"open":71.166,"high":71.167,"low":71.166,"close":71.166,"volume":0.9599999785423279},{"timestamp":1742400960000,"open":71.166,"high":71.166,"low":71.166,"close":71.166,"volume":0.11999999731779099},{"timestamp":1742401020000,"open":71.166,"high":71.177,"low":71.166,"close":71.167,"volume":1.3200000524520874},{"timestamp":1742401080000,"open":71.167,"high":71.167,"low":71.156,"close":71.157,"volume":0.9599999785423279},{"timestamp":1742401140000,"open":71.146,"high":71.156,"low":71.146,"close":71.156,"volume":0.36000001430511475},{"timestamp":1742401200000,"open":71.146,"high":71.147,"low":71.137,"close":71.147,"volume":0.7200000286102295},{"timestamp":1742401260000,"open":71.146,"high":71.146,"low":71.136,"close":71.137,"volume":0.6899999976158142},{"timestamp":1742401320000,"open":71.137,"high":71.147,"low":71.136,"close":71.147,"volume":1.7699999809265137},{"timestamp":1742401380000,"open":71.157,"high":71.157,"low":71.146,"close":71.157,"volume":0.36000001430511475},{"timestamp":1742401440000,"open":71.146,"high":71.156,"low":71.136,"close":71.156,"volume":0.9599999785423279},{"timestamp":1742401500000,"open":71.156,"high":71.166,"low":71.156,"close":71.156,"volume":0.6000000238418579},{"timestamp":1742401620000,"open":71.156,"high":71.167,"low":71.156,"close":71.156,"volume":0.44999998807907104},{"timestamp":1742401680000,"open":71.167,"high":71.167,"low":71.167,"close":71.167,"volume":0.11999999731779099},{"timestamp":1742401740000,"open":71.166,"high":71.177,"low":71.166,"close":71.166,"volume":1.0800000429153442},{"timestamp":1742401800000,"open":71.166,"high":71.176,"low":71.146,"close":71.146,"volume":1.649999976158142},{"timestamp":1742401860000,"open":71.147,"high":71.157,"low":71.146,"close":71.146,"volume":0.7200000286102295},{"timestamp":1742401920000,"open":71.137,"high":71.137,"low":71.136,"close":71.137,"volume":0.36000001430511475},{"timestamp":1742401980000,"open":71.126,"high":71.126,"low":71.126,"close":71.126,"volume":0.11999999731779099},{"timestamp":1742402040000,"open":71.126,"high":71.137,"low":71.126,"close":71.126,"volume":1.2899999618530273},{"timestamp":1742402100000,"open":71.136,"high":71.137,"low":71.126,"close":71.137,"volume":0.6000000238418579},{"timestamp":1742402160000,"open":71.137,"high":71.137,"low":71.136,"close":71.136,"volume":0.8399999737739563},{"timestamp":1742402220000,"open":71.127,"high":71.136,"low":71.127,"close":71.136,"volume":0.36000001430511475},{"timestamp":1742402340000,"open":71.147,"high":71.156,"low":71.146,"close":71.147,"volume":0.47999998927116394},{"timestamp":1742402400000,"open":71.137,"high":71.137,"low":71.117,"close":71.126,"volume":0.8399999737739563},{"timestamp":1742402460000,"open":71.126,"high":71.137,"low":71.126,"close":71.127,"volume":1.440000057220459},{"timestamp":1742402520000,"open":71.137,"high":71.147,"low":71.127,"close":71.136,"volume":0.9599999785423279},{"timestamp":1742402580000,"open":71.147,"high":71.147,"low":71.136,"close":71.136,"volume":0.23999999463558197},{"timestamp":1742402640000,"open":71.137,"high":71.157,"low":71.136,"close":71.157,"volume":1.2000000476837158},{"timestamp":1742402700000,"open":71.157,"high":71.167,"low":71.156,"close":71.156,"volume":1.2000000476837158},{"timestamp":1742402760000,"open":71.167,"high":71.167,"low":71.156,"close":71.166,"volume":0.8100000023841858},{"timestamp":1742402820000,"open":71.156,"high":71.167,"low":71.156,"close":71.156,"volume":0.9599999785423279},{"timestamp":1742402880000,"open":71.156,"high":71.156,"low":71.146,"close":71.147,"volume":0.36000001430511475},{"timestamp":1742402940000,"open":71.156,"high":71.156,"low":71.137,"close":71.137,"volume":0.41999998688697815},{"timestamp":1742403000000,"open":71.136,"high":71.146,"low":71.136,"close":71.146,"volume":0.23999999463558197},{"timestamp":1742403060000,"open":71.136,"high":71.137,"low":71.126,"close":71.126,"volume":0.47999998927116394},{"timestamp":1742403120000,"open":71.136,"high":71.136,"low":71.136,"close":71.136,"volume":0.11999999731779099},{"timestamp":1742403180000,"open":71.136,"high":71.156,"low":71.136,"close":71.156,"volume":2.2799999713897705},{"timestamp":1742403240000,"open":71.156,"high":71.156,"low":71.147,"close":71.156,"volume":0.44999998807907104},{"timestamp":1742403300000,"open":71.156,"high":71.156,"low":71.146,"close":71.146,"volume":0.20999999344348907},{"timestamp":1742403360000,"open":71.147,"high":71.147,"low":71.136,"close":71.136,"volume":0.20999999344348907},{"timestamp":1742403420000,"open":71.127,"high":71.137,"low":71.126,"close":71.126,"volume":0.9599999785423279},{"timestamp":1742403480000,"open":71.136,"high":71.136,"low":71.136,"close":71.136,"volume":0.11999999731779099},{"timestamp":1742403540000,"open":71.136,"high":71.147,"low":71.136,"close":71.147,"volume":0.7200000286102295},{"timestamp":1742403600000,"open":71.146,"high":71.167,"low":71.146,"close":71.167,"volume":0.7200000286102295},{"timestamp":1742403660000,"open":71.157,"high":71.157,"low":71.136,"close":71.136,"volume":0.8399999737739563},{"timestamp":1742403720000,"open":71.137,"high":71.137,"low":71.116,"close":71.116,"volume":1.3200000524520874},{"timestamp":1742403780000,"open":71.106,"high":71.116,"low":71.106,"close":71.116,"volume":0.8399999737739563},{"timestamp":1742403840000,"open":71.107,"high":71.117,"low":71.107,"close":71.107,"volume":0.6000000238418579},{"timestamp":1742403900000,"open":71.116,"high":71.127,"low":71.106,"close":71.117,"volume":1.7699999809265137},{"timestamp":1742403960000,"open":71.106,"high":71.126,"low":71.096,"close":71.126,"volume":1.6799999475479126},{"timestamp":1742404020000,"open":71.116,"high":71.127,"low":71.106,"close":71.127,"volume":1.0499999523162842},{"timestamp":1742404080000,"open":71.117,"high":71.117,"low":71.096,"close":71.106,"volume":2.640000104904175},{"timestamp":1742404140000,"open":71.107,"high":71.107,"low":71.087,"close":71.097,"volume":1.9800000190734863},{"timestamp":1742404200000,"open":71.086,"high":71.087,"low":71.086,"close":71.087,"volume":0.47999998927116394},{"timestamp":1742404260000,"open":71.096,"high":71.106,"low":71.096,"close":71.096,"volume":0.7200000286102295},{"timestamp":1742404320000,"open":71.096,"high":71.097,"low":71.076,"close":71.076,"volume":2.25},{"timestamp":1742404380000,"open":71.077,"high":71.077,"low":71.066,"close":71.066,"volume":1.2000000476837158},{"timestamp":1742404440000,"open":71.056,"high":71.057,"low":71.046,"close":71.056,"volume":3.569999933242798},{"timestamp":1742404500000,"open":71.046,"high":71.067,"low":71.046,"close":71.057,"volume":1.1699999570846558},{"timestamp":1742404560000,"open":71.046,"high":71.056,"low":71.036,"close":71.037,"volume":0.8399999737739563},{"timestamp":1742404620000,"open":71.036,"high":71.046,"low":71.036,"close":71.036,"volume":1.2000000476837158},{"timestamp":1742404680000,"open":71.047,"high":71.047,"low":71.036,"close":71.036,"volume":0.8399999737739563},{"timestamp":1742404740000,"open":71.037,"high":71.046,"low":71.036,"close":71.037,"volume":1.0800000429153442},{"timestamp":1742404800000,"open":71.046,"high":71.046,"low":71.036,"close":71.037,"volume":0.6000000238418579},{"timestamp":1742404860000,"open":71.046,"high":71.057,"low":71.036,"close":71.057,"volume":1.7999999523162842},{"timestamp":1742404920000,"open":71.047,"high":71.066,"low":71.046,"close":71.057,"volume":1.440000057220459},{"timestamp":1742404980000,"open":71.046,"high":71.057,"low":71.046,"close":71.057,"volume":0.6000000238418579},{"timestamp":1742405040000,"open":71.046,"high":71.056,"low":71.046,"close":71.046,"volume":0.6000000238418579},{"timestamp":1742405100000,"open":71.037,"high":71.047,"low":71.026,"close":71.026,"volume":0.9599999785423279},{"timestamp":1742405160000,"open":71.017,"high":71.026,"low":71.006,"close":71.026,"volume":0.9599999785423279},{"timestamp":1742405220000,"open":71.027,"high":71.037,"low":71.026,"close":71.036,"volume":1.6799999475479126},{"timestamp":1742405280000,"open":71.037,"high":71.037,"low":71.036,"close":71.036,"volume":0.9599999785423279},{"timestamp":1742405340000,"open":71.037,"high":71.037,"low":71.017,"close":71.026,"volume":0.6899999976158142},{"timestamp":1742405400000,"open":71.016,"high":71.036,"low":71.016,"close":71.017,"volume":2.369999885559082},{"timestamp":1742405460000,"open":71.017,"high":71.026,"low":71.016,"close":71.016,"volume":0.47999998927116394},{"timestamp":1742405520000,"open":71.006,"high":71.037,"low":71.006,"close":71.037,"volume":1.559999942779541},{"timestamp":1742405580000,"open":71.036,"high":71.067,"low":71.036,"close":71.067,"volume":1.559999942779541},{"timestamp":1742405640000,"open":71.057,"high":71.067,"low":71.056,"close":71.056,"volume":1.559999942779541},{"timestamp":1742405700000,"open":71.066,"high":71.086,"low":71.066,"close":71.086,"volume":1.6799999475479126},{"timestamp":1742405760000,"open":71.086,"high":71.087,"low":71.086,"close":71.087,"volume":0.23999999463558197},{"timestamp":1742405820000,"open":71.107,"high":71.107,"low":71.097,"close":71.106,"volume":0.5699999928474426},{"timestamp":1742405880000,"open":71.107,"high":71.117,"low":71.106,"close":71.106,"volume":1.3200000524520874},{"timestamp":1742405940000,"open":71.107,"high":71.117,"low":71.107,"close":71.117,"volume":0.36000001430511475},{"timestamp":1742406000000,"open":71.107,"high":71.117,"low":71.106,"close":71.107,"volume":1.440000057220459},{"timestamp":1742406060000,"open":71.106,"high":71.126,"low":71.106,"close":71.126,"volume":0.9599999785423279},{"timestamp":1742406120000,"open":71.116,"high":71.127,"low":71.116,"close":71.126,"volume":1.440000057220459},{"timestamp":1742406180000,"open":71.117,"high":71.127,"low":71.116,"close":71.117,"volume":0.7200000286102295},{"timestamp":1742406240000,"open":71.117,"high":71.117,"low":71.096,"close":71.096,"volume":1.1699999570846558},{"timestamp":1742406300000,"open":71.097,"high":71.107,"low":71.086,"close":71.086,"volume":0.7200000286102295},{"timestamp":1742406360000,"open":71.097,"high":71.097,"low":71.077,"close":71.077,"volume":1.7999999523162842},{"timestamp":1742406420000,"open":71.067,"high":71.067,"low":71.056,"close":71.056,"volume":0.36000001430511475},{"timestamp":1742406480000,"open":71.067,"high":71.067,"low":71.056,"close":71.057,"volume":1.6799999475479126},{"timestamp":1742406540000,"open":71.056,"high":71.057,"low":71.046,"close":71.057,"volume":1.559999942779541},{"timestamp":1742406600000,"open":71.077,"high":71.097,"low":71.076,"close":71.086,"volume":1.559999942779541},{"timestamp":1742406660000,"open":71.087,"high":71.106,"low":71.086,"close":71.097,"volume":2.0399999618530273},{"timestamp":1742406720000,"open":71.096,"high":71.097,"low":71.086,"close":71.087,"volume":1.6799999475479126},{"timestamp":1742406780000,"open":71.086,"high":71.097,"low":71.076,"close":71.087,"volume":1.409999966621399},{"timestamp":1742406840000,"open":71.087,"high":71.107,"low":71.087,"close":71.097,"volume":1.0800000429153442},{"timestamp":1742406900000,"open":71.097,"high":71.106,"low":71.097,"close":71.106,"volume":0.23999999463558197},{"timestamp":1742406960000,"open":71.106,"high":71.117,"low":71.106,"close":71.117,"volume":0.9599999785423279},{"timestamp":1742407020000,"open":71.117,"high":71.117,"low":71.106,"close":71.107,"volume":0.8999999761581421},{"timestamp":1742407080000,"open":71.107,"high":71.107,"low":71.096,"close":71.096,"volume":0.7200000286102295},{"timestamp":1742407140000,"open":71.086,"high":71.097,"low":71.066,"close":71.077,"volume":1.6799999475479126},{"timestamp":1742407200000,"open":71.087,"high":71.286,"low":71.017,"close":71.286,"volume":20.729999542236328},{"timestamp":1742407260000,"open":71.276,"high":71.297,"low":71.226,"close":71.237,"volume":16.979999542236328},{"timestamp":1742407320000,"open":71.236,"high":71.247,"low":71.226,"close":71.237,"volume":10.5600004196167},{"timestamp":1742407380000,"open":71.227,"high":71.287,"low":71.226,"close":71.246,"volume":8.90999984741211},{"timestamp":1742407440000,"open":71.256,"high":71.267,"low":71.226,"close":71.246,"volume":8.520000457763672},{"timestamp":1742407500000,"open":71.247,"high":71.247,"low":71.196,"close":71.206,"volume":7.710000038146973},{"timestamp":1742407560000,"open":71.216,"high":71.216,"low":71.196,"close":71.196,"volume":5.099999904632568},{"timestamp":1742407620000,"open":71.197,"high":71.246,"low":71.197,"close":71.246,"volume":3.359999895095825},{"timestamp":1742407680000,"open":71.237,"high":71.297,"low":71.236,"close":71.297,"volume":2.4000000953674316},{"timestamp":1742407740000,"open":71.296,"high":71.317,"low":71.286,"close":71.296,"volume":4.349999904632568},{"timestamp":1742407800000,"open":71.297,"high":71.336,"low":71.297,"close":71.336,"volume":2.130000114440918},{"timestamp":1742407860000,"open":71.337,"high":71.367,"low":71.336,"close":71.336,"volume":3.690000057220459},{"timestamp":1742407920000,"open":71.337,"high":71.366,"low":71.327,"close":71.366,"volume":3.7799999713897705},{"timestamp":1742407980000,"open":71.366,"high":71.387,"low":71.346,"close":71.347,"volume":4.170000076293945},{"timestamp":1742408040000,"open":71.346,"high":71.377,"low":71.336,"close":71.347,"volume":2.490000009536743},{"timestamp":1742408100000,"open":71.356,"high":71.357,"low":71.346,"close":71.347,"volume":2.069999933242798},{"timestamp":1742408160000,"open":71.346,"high":71.387,"low":71.346,"close":71.366,"volume":2.490000009536743},{"timestamp":1742408220000,"open":71.357,"high":71.367,"low":71.316,"close":71.327,"volume":2.700000047683716},{"timestamp":1742408280000,"open":71.316,"high":71.337,"low":71.316,"close":71.337,"volume":2.4000000953674316},{"timestamp":1742408340000,"open":71.326,"high":71.337,"low":71.306,"close":71.306,"volume":2.700000047683716},{"timestamp":1742408400000,"open":71.306,"high":71.307,"low":71.286,"close":71.297,"volume":3.9000000953674316},{"timestamp":1742408460000,"open":71.307,"high":71.307,"low":71.296,"close":71.297,"volume":1.8600000143051147},{"timestamp":1742408520000,"open":71.296,"high":71.337,"low":71.296,"close":71.337,"volume":3.0899999141693115},{"timestamp":1742408580000,"open":71.346,"high":71.367,"low":71.336,"close":71.367,"volume":3.450000047683716},{"timestamp":1742408640000,"open":71.366,"high":71.377,"low":71.356,"close":71.356,"volume":3.2100000381469727},{"timestamp":1742408700000,"open":71.356,"high":71.377,"low":71.356,"close":71.357,"volume":3.4200000762939453},{"timestamp":1742408760000,"open":71.356,"high":71.376,"low":71.336,"close":71.337,"volume":3.359999895095825},{"timestamp":1742408820000,"open":71.336,"high":71.357,"low":71.336,"close":71.346,"volume":0.9300000071525574},{"timestamp":1742408880000,"open":71.347,"high":71.347,"low":71.306,"close":71.306,"volume":3.809999942779541},{"timestamp":1742408940000,"open":71.306,"high":71.307,"low":71.256,"close":71.277,"volume":4.800000190734863},{"timestamp":1742409000000,"open":71.266,"high":71.317,"low":71.266,"close":71.307,"volume":3.9000000953674316},{"timestamp":1742409060000,"open":71.316,"high":71.357,"low":71.316,"close":71.357,"volume":2.759999990463257},{"timestamp":1742409120000,"open":71.346,"high":71.387,"low":71.346,"close":71.387,"volume":2.9700000286102295},{"timestamp":1742409180000,"open":71.396,"high":71.407,"low":71.376,"close":71.376,"volume":6.03000020980835},{"timestamp":1742409240000,"open":71.367,"high":71.407,"low":71.366,"close":71.406,"volume":3.3299999237060547},{"timestamp":1742409300000,"open":71.406,"high":71.437,"low":71.406,"close":71.407,"volume":4.619999885559082},{"timestamp":1742409360000,"open":71.407,"high":71.467,"low":71.406,"close":71.456,"volume":4.860000133514404},{"timestamp":1742409420000,"open":71.447,"high":71.476,"low":71.446,"close":71.456,"volume":3.119999885559082},{"timestamp":1742409480000,"open":71.446,"high":71.457,"low":71.386,"close":71.397,"volume":10.59000015258789},{"timestamp":1742409540000,"open":71.396,"high":71.407,"low":71.376,"close":71.407,"volume":9.329999923706055},{"timestamp":1742409600000,"open":71.417,"high":71.427,"low":71.386,"close":71.387,"volume":7.139999866485596},{"timestamp":1742409660000,"open":71.387,"high":71.467,"low":71.387,"close":71.466,"volume":5.070000171661377},{"timestamp":1742409720000,"open":71.456,"high":71.527,"low":71.446,"close":71.517,"volume":7.170000076293945},{"timestamp":1742409780000,"open":71.516,"high":71.537,"low":71.506,"close":71.536,"volume":4.889999866485596},{"timestamp":1742409840000,"open":71.547,"high":71.587,"low":71.526,"close":71.577,"volume":6.929999828338623},{"timestamp":1742409900000,"open":71.576,"high":71.607,"low":71.566,"close":71.586,"volume":5.760000228881836},{"timestamp":1742409960000,"open":71.587,"high":71.597,"low":71.536,"close":71.536,"volume":8.100000381469727},{"timestamp":1742410020000,"open":71.536,"high":71.547,"low":71.496,"close":71.536,"volume":6},{"timestamp":1742410080000,"open":71.537,"high":71.567,"low":71.536,"close":71.536,"volume":5.579999923706055},{"timestamp":1742410140000,"open":71.536,"high":71.577,"low":71.536,"close":71.547,"volume":3.869999885559082},{"timestamp":1742410200000,"open":71.556,"high":71.587,"low":71.546,"close":71.566,"volume":5.639999866485596},{"timestamp":1742410260000,"open":71.576,"high":71.577,"low":71.546,"close":71.576,"volume":4.949999809265137},{"timestamp":1742410320000,"open":71.577,"high":71.637,"low":71.576,"close":71.626,"volume":4.769999980926514},{"timestamp":1742410380000,"open":71.636,"high":71.687,"low":71.636,"close":71.676,"volume":5.730000019073486},{"timestamp":1742410440000,"open":71.676,"high":71.687,"low":71.656,"close":71.656,"volume":3.930000066757202},{"timestamp":1742410500000,"open":71.667,"high":71.677,"low":71.637,"close":71.676,"volume":5.909999847412109},{"timestamp":1742410560000,"open":71.696,"high":71.727,"low":71.696,"close":71.716,"volume":7.139999866485596},{"timestamp":1742410620000,"open":71.717,"high":71.746,"low":71.716,"close":71.726,"volume":3.809999942779541},{"timestamp":1742410680000,"open":71.726,"high":71.747,"low":71.697,"close":71.707,"volume":5.849999904632568},{"timestamp":1742410740000,"open":71.707,"high":71.717,"low":71.696,"close":71.707,"volume":3.2699999809265137},{"timestamp":1742410800000,"open":71.706,"high":71.727,"low":71.706,"close":71.716,"volume":3.4800000190734863},{"timestamp":1742410860000,"open":71.716,"high":71.727,"low":71.696,"close":71.706,"volume":3.3299999237060547},{"timestamp":1742410920000,"open":71.696,"high":71.707,"low":71.696,"close":71.706,"volume":2.4000000953674316},{"timestamp":1742410980000,"open":71.707,"high":71.717,"low":71.706,"close":71.717,"volume":2.369999885559082},{"timestamp":1742411040000,"open":71.727,"high":71.757,"low":71.726,"close":71.746,"volume":3.450000047683716},{"timestamp":1742411100000,"open":71.736,"high":71.757,"low":71.726,"close":71.747,"volume":3.809999942779541},{"timestamp":1742411160000,"open":71.746,"high":71.757,"low":71.746,"close":71.757,"volume":1.2899999618530273},{"timestamp":1742411220000,"open":71.757,"high":71.816,"low":71.756,"close":71.816,"volume":2.9700000286102295},{"timestamp":1742411280000,"open":71.807,"high":71.846,"low":71.796,"close":71.827,"volume":3.569999933242798},{"timestamp":1742411340000,"open":71.827,"high":71.837,"low":71.816,"close":71.826,"volume":3.5399999618530273},{"timestamp":1742411400000,"open":71.827,"high":71.857,"low":71.826,"close":71.857,"volume":2.2799999713897705},{"timestamp":1742411460000,"open":71.846,"high":71.867,"low":71.766,"close":71.766,"volume":4.980000019073486},{"timestamp":1742411520000,"open":71.777,"high":71.777,"low":71.726,"close":71.747,"volume":6.570000171661377},{"timestamp":1742411580000,"open":71.747,"high":71.757,"low":71.726,"close":71.736,"volume":7.050000190734863},{"timestamp":1742411640000,"open":71.736,"high":71.757,"low":71.726,"close":71.746,"volume":3.450000047683716},{"timestamp":1742411700000,"open":71.757,"high":71.767,"low":71.746,"close":71.746,"volume":3.569999933242798},{"timestamp":1742411760000,"open":71.747,"high":71.757,"low":71.706,"close":71.717,"volume":3.059999942779541},{"timestamp":1742411820000,"open":71.707,"high":71.717,"low":71.666,"close":71.676,"volume":4.170000076293945},{"timestamp":1742411880000,"open":71.677,"high":71.697,"low":71.666,"close":71.667,"volume":3.2100000381469727},{"timestamp":1742411940000,"open":71.666,"high":71.687,"low":71.656,"close":71.677,"volume":4.559999942779541},{"timestamp":1742412000000,"open":71.676,"high":71.697,"low":71.656,"close":71.666,"volume":5.28000020980835},{"timestamp":1742412060000,"open":71.657,"high":71.667,"low":71.646,"close":71.656,"volume":2.880000114440918},{"timestamp":1742412120000,"open":71.667,"high":71.667,"low":71.646,"close":71.646,"volume":2.609999895095825},{"timestamp":1742412180000,"open":71.656,"high":71.657,"low":71.616,"close":71.637,"volume":3.3299999237060547},{"timestamp":1742412240000,"open":71.627,"high":71.657,"low":71.626,"close":71.656,"volume":3.569999933242798},{"timestamp":1742412300000,"open":71.657,"high":71.667,"low":71.626,"close":71.636,"volume":4.800000190734863},{"timestamp":1742412360000,"open":71.636,"high":71.636,"low":71.606,"close":71.607,"volume":3.2100000381469727},{"timestamp":1742412420000,"open":71.607,"high":71.607,"low":71.566,"close":71.576,"volume":4.5},{"timestamp":1742412480000,"open":71.587,"high":71.617,"low":71.566,"close":71.567,"volume":7.170000076293945},{"timestamp":1742412540000,"open":71.566,"high":71.577,"low":71.546,"close":71.577,"volume":4.53000020980835},{"timestamp":1742412600000,"open":71.576,"high":71.607,"low":71.556,"close":71.606,"volume":8.609999656677246},{"timestamp":1742412660000,"open":71.607,"high":71.637,"low":71.576,"close":71.586,"volume":6.78000020980835},{"timestamp":1742412720000,"open":71.587,"high":71.626,"low":71.587,"close":71.616,"volume":3.5999999046325684},{"timestamp":1742412780000,"open":71.617,"high":71.667,"low":71.616,"close":71.667,"volume":2.640000104904175},{"timestamp":1742412840000,"open":71.666,"high":71.677,"low":71.656,"close":71.666,"volume":4.170000076293945},{"timestamp":1742412900000,"open":71.666,"high":71.667,"low":71.626,"close":71.626,"volume":7.559999942779541},{"timestamp":1742412960000,"open":71.637,"high":71.657,"low":71.636,"close":71.656,"volume":3.8399999141693115},{"timestamp":1742413020000,"open":71.666,"high":71.697,"low":71.666,"close":71.697,"volume":5.039999961853027},{"timestamp":1742413080000,"open":71.707,"high":71.717,"low":71.696,"close":71.706,"volume":5.010000228881836},{"timestamp":1742413140000,"open":71.716,"high":71.717,"low":71.706,"close":71.707,"volume":5.460000038146973},{"timestamp":1742413200000,"open":71.707,"high":71.717,"low":71.687,"close":71.707,"volume":3.9000000953674316},{"timestamp":1742413260000,"open":71.706,"high":71.726,"low":71.696,"close":71.716,"volume":2.8499999046325684},{"timestamp":1742413320000,"open":71.716,"high":71.717,"low":71.696,"close":71.696,"volume":4.320000171661377},{"timestamp":1742413380000,"open":71.706,"high":71.707,"low":71.696,"close":71.696,"volume":3.809999942779541},{"timestamp":1742413440000,"open":71.696,"high":71.726,"low":71.696,"close":71.717,"volume":5.730000019073486},{"timestamp":1742413500000,"open":71.726,"high":71.747,"low":71.726,"close":71.736,"volume":6.239999771118164},{"timestamp":1742413560000,"open":71.726,"high":71.727,"low":71.706,"close":71.707,"volume":5.429999828338623},{"timestamp":1742413620000,"open":71.707,"high":71.707,"low":71.696,"close":71.697,"volume":1.9800000190734863},{"timestamp":1742413680000,"open":71.687,"high":71.697,"low":71.676,"close":71.677,"volume":3.059999942779541},{"timestamp":1742413740000,"open":71.676,"high":71.697,"low":71.676,"close":71.696,"volume":0.7200000286102295},{"timestamp":1742413800000,"open":71.687,"high":71.687,"low":71.656,"close":71.656,"volume":8.279999732971191},{"timestamp":1742413860000,"open":71.657,"high":71.657,"low":71.636,"close":71.657,"volume":2.7300000190734863},{"timestamp":1742413920000,"open":71.656,"high":71.667,"low":71.656,"close":71.667,"volume":2.1600000858306885},{"timestamp":1742413980000,"open":71.657,"high":71.687,"low":71.656,"close":71.686,"volume":3.240000009536743},{"timestamp":1742414040000,"open":71.687,"high":71.707,"low":71.686,"close":71.696,"volume":2.0399999618530273},{"timestamp":1742414100000,"open":71.697,"high":71.697,"low":71.657,"close":71.657,"volume":1.350000023841858},{"timestamp":1742414160000,"open":71.656,"high":71.677,"low":71.637,"close":71.677,"volume":2.25},{"timestamp":1742414220000,"open":71.676,"high":71.697,"low":71.676,"close":71.686,"volume":3.5999999046325684},{"timestamp":1742414280000,"open":71.687,"high":71.687,"low":71.657,"close":71.657,"volume":0.8100000023841858},{"timestamp":1742414340000,"open":71.667,"high":71.707,"low":71.667,"close":71.687,"volume":4.019999980926514}]