[{"timestamp":1742342400000,"open":68.7,"high":68.7,"low":68.7,"close":68.7,"volume":0.0010499999625608325},{"timestamp":1742342460000,"open":68.7,"high":68.7,"low":68.6,"close":68.6,"volume":0.0024900001008063555},{"timestamp":1742342580000,"open":68.6,"high":68.6,"low":68.6,"close":68.6,"volume":0.0024900001008063555},{"timestamp":1742342640000,"open":68.5,"high":68.7,"low":68.5,"close":68.7,"volume":0.0010499999625608325},{"timestamp":1742342700000,"open":68.5,"high":68.7,"low":68.5,"close":68.6,"volume":0.004530000034719706},{"timestamp":1742342760000,"open":68.6,"high":68.7,"low":68.6,"close":68.7,"volume":0.0013500000350177288},{"timestamp":1742342880000,"open":68.7,"high":68.8,"low":68.7,"close":68.8,"volume":0.0016199999954551458},{"timestamp":1742342940000,"open":68.9,"high":69,"low":68.9,"close":68.9,"volume":0.0013500000350177288},{"timestamp":1742343000000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.0008999999845400453},{"timestamp":1742343120000,"open":69,"high":69,"low":69,"close":69,"volume":0.00044999999227002263},{"timestamp":1742343180000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.0017999999690800905},{"timestamp":1742343240000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.0008999999845400453},{"timestamp":1742343360000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.0006000000284984708},{"timestamp":1742343420000,"open":68.9,"high":69,"low":68.9,"close":69,"volume":0.0012000000569969416},{"timestamp":1742343480000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.0010499999625608325},{"timestamp":1742343600000,"open":69,"high":69,"low":68.9,"close":68.9,"volume":0.0010499999625608325},{"timestamp":1742343660000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.0018899999558925629},{"timestamp":1742343720000,"open":69,"high":69.1,"low":68.9,"close":68.9,"volume":0.0019499999471008778},{"timestamp":1742343780000,"open":68.9,"high":69,"low":68.9,"close":68.9,"volume":0.001500000013038516},{"timestamp":1742343840000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.0014400000218302011},{"timestamp":1742343900000,"open":68.9,"high":69.1,"low":68.9,"close":69.1,"volume":0.001500000013038516},{"timestamp":1742343960000,"open":69,"high":69,"low":69,"close":69,"volume":0.00044999999227002263},{"timestamp":1742344020000,"open":69,"high":69,"low":69,"close":69,"volume":0.00044999999227002263},{"timestamp":1742344080000,"open":69,"high":69.1,"low":69,"close":69,"volume":0.0013500000350177288},{"timestamp":1742344140000,"open":69.2,"high":69.2,"low":69.1,"close":69.1,"volume":0.0008999999845400453},{"timestamp":1742344200000,"open":69.2,"high":69.2,"low":69.1,"close":69.1,"volume":0.0010499999625608325},{"timestamp":1742344260000,"open":69.2,"high":69.4,"low":69.2,"close":69.3,"volume":0.0022499999031424522},{"timestamp":1742344320000,"open":69.4,"high":69.4,"low":69.2,"close":69.3,"volume":0.00443999981507659},{"timestamp":1742344380000,"open":69.3,"high":69.3,"low":69.3,"close":69.3,"volume":0.0006000000284984708},{"timestamp":1742344440000,"open":69.3,"high":69.3,"low":69.2,"close":69.2,"volume":0.0020099999383091927},{"timestamp":1742344500000,"open":69.2,"high":69.4,"low":69.2,"close":69.3,"volume":0.0024900001008063555},{"timestamp":1742344560000,"open":69.3,"high":69.3,"low":69.3,"close":69.3,"volume":0.00044999999227002263},{"timestamp":1742344620000,"open":69.4,"high":69.4,"low":69.2,"close":69.2,"volume":0.0024900001008063555},{"timestamp":1742344680000,"open":69.2,"high":69.2,"low":69.2,"close":69.2,"volume":0.0014100000262260437},{"timestamp":1742344740000,"open":69.1,"high":69.2,"low":69,"close":69.2,"volume":0.002400000113993883},{"timestamp":1742344800000,"open":69,"high":69,"low":68.9,"close":68.9,"volume":0.0008999999845400453},{"timestamp":1742344920000,"open":69.1,"high":69.1,"low":69,"close":69,"volume":0.0008999999845400453},{"timestamp":1742345040000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.00044999999227002263},{"timestamp":1742345100000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.0032399999909102917},{"timestamp":1742345160000,"open":69.1,"high":69.1,"low":69,"close":69,"volume":0.005669999867677689},{"timestamp":1742345280000,"open":69.1,"high":69.1,"low":68.9,"close":68.9,"volume":0.0018899999558925629},{"timestamp":1742345340000,"open":69,"high":69,"low":69,"close":69,"volume":0.00044999999227002263},{"timestamp":1742345400000,"open":69,"high":69,"low":69,"close":69,"volume":0.0017999999690800905},{"timestamp":1742345460000,"open":68.9,"high":69,"low":68.9,"close":68.9,"volume":0.006120000034570694},{"timestamp":1742345520000,"open":68.9,"high":69.1,"low":68.9,"close":69,"volume":0.003659999929368496},{"timestamp":1742345580000,"open":69,"high":69,"low":68.9,"close":68.9,"volume":0.0032099999953061342},{"timestamp":1742345640000,"open":68.9,"high":69,"low":68.9,"close":69,"volume":0.0031500000040978193},{"timestamp":1742345700000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.00044999999227002263},{"timestamp":1742345760000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.00044999999227002263},{"timestamp":1742345820000,"open":68.8,"high":68.8,"low":68.6,"close":68.8,"volume":0.00279000005684793},{"timestamp":1742345880000,"open":68.7,"high":68.7,"low":68.7,"close":68.7,"volume":0.00044999999227002263},{"timestamp":1742345940000,"open":68.8,"high":68.9,"low":68.8,"close":68.9,"volume":0.0008999999845400453},{"timestamp":1742346000000,"open":69,"high":69,"low":68.9,"close":68.9,"volume":0.0010499999625608325},{"timestamp":1742346060000,"open":68.9,"high":68.9,"low":68.8,"close":68.8,"volume":0.0008999999845400453},{"timestamp":1742346180000,"open":69,"high":69,"low":68.9,"close":68.9,"volume":0.003060000017285347},{"timestamp":1742346240000,"open":69,"high":69,"low":68.8,"close":68.8,"volume":0.0008999999845400453},{"timestamp":1742346360000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.0008999999845400453},{"timestamp":1742346420000,"open":68.8,"high":68.9,"low":68.8,"close":68.9,"volume":0.0017999999690800905},{"timestamp":1742346480000,"open":69,"high":69,"low":68.8,"close":68.8,"volume":0.0008999999845400453},{"timestamp":1742346540000,"open":68.8,"high":68.9,"low":68.8,"close":68.8,"volume":0.0017999999690800905},{"timestamp":1742346600000,"open":68.9,"high":68.9,"low":68.8,"close":68.9,"volume":0.0013500000350177288},{"timestamp":1742346660000,"open":68.7,"high":68.8,"low":68.6,"close":68.7,"volume":0.0026100000832229853},{"timestamp":1742346720000,"open":68.8,"high":68.8,"low":68.7,"close":68.7,"volume":0.0019499999471008778},{"timestamp":1742346840000,"open":68.7,"high":68.7,"low":68.7,"close":68.7,"volume":0.00044999999227002263},{"timestamp":1742346900000,"open":68.5,"high":68.6,"low":68.4,"close":68.4,"volume":0.0032999999821186066},{"timestamp":1742346960000,"open":68.6,"high":68.6,"low":68.6,"close":68.6,"volume":0.0010499999625608325},{"timestamp":1742347080000,"open":68.6,"high":68.6,"low":68.3,"close":68.3,"volume":0.003389999968931079},{"timestamp":1742347200000,"open":68.3,"high":68.3,"low":68.3,"close":68.3,"volume":0.003329999977722764},{"timestamp":1742347320000,"open":68.3,"high":68.4,"low":68.3,"close":68.4,"volume":0.0010499999625608325},{"timestamp":1742347380000,"open":68.4,"high":68.5,"low":68.4,"close":68.4,"volume":0.003389999968931079},{"timestamp":1742347440000,"open":68.5,"high":68.5,"low":68.4,"close":68.4,"volume":0.0018899999558925629},{"timestamp":1742347500000,"open":68.4,"high":68.5,"low":68.4,"close":68.5,"volume":0.0010499999625608325},{"timestamp":1742347860000,"open":68.4,"high":68.4,"low":68.4,"close":68.4,"volume":0.00044999999227002263},{"timestamp":1742347920000,"open":68.4,"high":68.4,"low":68.4,"close":68.4,"volume":0.0023399998899549246},{"timestamp":1742347980000,"open":68.5,"high":68.6,"low":68.5,"close":68.6,"volume":0.0008999999845400453},{"timestamp":1742348040000,"open":68.5,"high":68.5,"low":68.5,"close":68.5,"volume":0.00044999999227002263},{"timestamp":1742348100000,"open":68.5,"high":68.6,"low":68.5,"close":68.6,"volume":0.0031500000040978193},{"timestamp":1742348160000,"open":68.5,"high":68.5,"low":68.5,"close":68.5,"volume":0.0017999999690800905},{"timestamp":1742348220000,"open":68.5,"high":68.5,"low":68.4,"close":68.5,"volume":0.005040000192821026},{"timestamp":1742348280000,"open":68.4,"high":68.4,"low":68.3,"close":68.4,"volume":0.004290000069886446},{"timestamp":1742348340000,"open":68.4,"high":68.4,"low":68.4,"close":68.4,"volume":0.0009599999757483602},{"timestamp":1742348400000,"open":68.5,"high":68.5,"low":68.3,"close":68.4,"volume":0.0038999998942017555},{"timestamp":1742348460000,"open":68.5,"high":68.5,"low":68.4,"close":68.4,"volume":0.0023399998899549246},{"timestamp":1742348520000,"open":68.4,"high":68.4,"low":68.4,"close":68.4,"volume":0.0014400000218302011},{"timestamp":1742348640000,"open":68.4,"high":68.4,"low":68.4,"close":68.4,"volume":0.0008999999845400453},{"timestamp":1742348700000,"open":68.6,"high":68.7,"low":68.5,"close":68.7,"volume":0.0013500000350177288},{"timestamp":1742348820000,"open":68.7,"high":68.7,"low":68.7,"close":68.7,"volume":0.0006000000284984708},{"timestamp":1742348880000,"open":68.8,"high":68.8,"low":68.7,"close":68.7,"volume":0.0017999999690800905},{"timestamp":1742348940000,"open":68.7,"high":68.7,"low":68.7,"close":68.7,"volume":0.0008999999845400453},{"timestamp":1742349000000,"open":68.6,"high":68.6,"low":68.5,"close":68.5,"volume":0.002400000113993883},{"timestamp":1742349060000,"open":68.5,"high":68.6,"low":68.5,"close":68.6,"volume":0.002400000113993883},{"timestamp":1742349120000,"open":68.7,"high":68.7,"low":68.5,"close":68.5,"volume":0.0017999999690800905},{"timestamp":1742349180000,"open":68.5,"high":68.5,"low":68.5,"close":68.5,"volume":0.00044999999227002263},{"timestamp":1742349240000,"open":68.4,"high":68.6,"low":68.4,"close":68.4,"volume":0.0013500000350177288},{"timestamp":1742349300000,"open":68.4,"high":68.4,"low":68.3,"close":68.4,"volume":0.0038399999029934406},{"timestamp":1742349420000,"open":68.3,"high":68.4,"low":68.3,"close":68.4,"volume":0.003659999929368496},{"timestamp":1742349480000,"open":68.4,"high":68.4,"low":68.3,"close":68.3,"volume":0.0008999999845400453},{"timestamp":1742349540000,"open":68.2,"high":68.3,"low":68.2,"close":68.3,"volume":0.0010499999625608325},{"timestamp":1742349600000,"open":68.4,"high":68.4,"low":68.4,"close":68.4,"volume":0.00044999999227002263},{"timestamp":1742349720000,"open":68.3,"high":68.4,"low":68.3,"close":68.4,"volume":0.002940000034868717},{"timestamp":1742349780000,"open":68.4,"high":68.4,"low":68.4,"close":68.4,"volume":0.002460000105202198},{"timestamp":1742349840000,"open":68.3,"high":68.3,"low":68.2,"close":68.3,"volume":0.0013500000350177288},{"timestamp":1742349900000,"open":68.3,"high":68.3,"low":68.2,"close":68.2,"volume":0.0008999999845400453},{"timestamp":1742349960000,"open":68.3,"high":68.3,"low":68.1,"close":68.1,"volume":0.0017999999690800905},{"timestamp":1742350020000,"open":68.3,"high":68.3,"low":68.3,"close":68.3,"volume":0.00044999999227002263},{"timestamp":1742350080000,"open":68.2,"high":68.3,"low":68.2,"close":68.2,"volume":0.0013500000350177288},{"timestamp":1742350140000,"open":68.4,"high":68.4,"low":68.2,"close":68.4,"volume":0.005640000104904175},{"timestamp":1742350200000,"open":68.4,"high":68.4,"low":68.4,"close":68.4,"volume":0.0014400000218302011},{"timestamp":1742350260000,"open":68.4,"high":68.5,"low":68.4,"close":68.5,"volume":0.0038399999029934406},{"timestamp":1742350320000,"open":68.5,"high":68.5,"low":68.4,"close":68.4,"volume":0.0019499999471008778},{"timestamp":1742350380000,"open":68.5,"high":68.5,"low":68.5,"close":68.5,"volume":0.00044999999227002263},{"timestamp":1742350440000,"open":68.3,"high":68.3,"low":68.3,"close":68.3,"volume":0.00044999999227002263},{"timestamp":1742350500000,"open":68.3,"high":68.4,"low":68.3,"close":68.4,"volume":0.0008999999845400453},{"timestamp":1742350560000,"open":68.4,"high":68.5,"low":68.3,"close":68.5,"volume":0.0029100000392645597},{"timestamp":1742350620000,"open":68.6,"high":68.6,"low":68.5,"close":68.5,"volume":0.00215999991632998},{"timestamp":1742350680000,"open":68.6,"high":68.6,"low":68.6,"close":68.6,"volume":0.002099999925121665},{"timestamp":1742350800000,"open":68.7,"high":68.7,"low":68.6,"close":68.6,"volume":0.005669999867677689},{"timestamp":1742350860000,"open":68.5,"high":68.7,"low":68.5,"close":68.5,"volume":0.006209999788552523},{"timestamp":1742350920000,"open":68.6,"high":68.6,"low":68.5,"close":68.5,"volume":0.0025500000920146704},{"timestamp":1742350980000,"open":68.5,"high":68.6,"low":68.5,"close":68.6,"volume":0.00494999997317791},{"timestamp":1742351040000,"open":68.6,"high":68.6,"low":68.6,"close":68.6,"volume":0.0008999999845400453},{"timestamp":1742351100000,"open":68.6,"high":68.7,"low":68.5,"close":68.7,"volume":0.0013500000350177288},{"timestamp":1742351160000,"open":68.6,"high":68.6,"low":68.4,"close":68.5,"volume":0.0022499999031424522},{"timestamp":1742351220000,"open":68.6,"high":68.6,"low":68.5,"close":68.5,"volume":0.0017999999690800905},{"timestamp":1742351280000,"open":68.7,"high":68.7,"low":68.7,"close":68.7,"volume":0.00044999999227002263},{"timestamp":1742351400000,"open":68.6,"high":68.6,"low":68.6,"close":68.6,"volume":0.0014400000218302011},{"timestamp":1742351460000,"open":68.6,"high":68.7,"low":68.5,"close":68.7,"volume":0.006240000016987324},{"timestamp":1742351520000,"open":68.7,"high":68.8,"low":68.7,"close":68.8,"volume":0.0008999999845400453},{"timestamp":1742351580000,"open":68.7,"high":68.7,"low":68.7,"close":68.7,"volume":0.00044999999227002263},{"timestamp":1742351640000,"open":68.8,"high":68.8,"low":68.7,"close":68.7,"volume":0.0017999999690800905},{"timestamp":1742351700000,"open":68.8,"high":68.9,"low":68.8,"close":68.9,"volume":0.0018899999558925629},{"timestamp":1742351760000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.00044999999227002263},{"timestamp":1742351820000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.0014400000218302011},{"timestamp":1742351880000,"open":68.9,"high":68.9,"low":68.8,"close":68.8,"volume":0.00215999991632998},{"timestamp":1742351940000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.0013500000350177288},{"timestamp":1742352000000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.0006000000284984708},{"timestamp":1742352120000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.00044999999227002263},{"timestamp":1742352240000,"open":68.7,"high":68.8,"low":68.7,"close":68.7,"volume":0.002219999907538295},{"timestamp":1742352300000,"open":68.7,"high":68.8,"low":68.7,"close":68.8,"volume":0.0008999999845400453},{"timestamp":1742352360000,"open":68.7,"high":68.8,"low":68.7,"close":68.7,"volume":0.0017999999690800905},{"timestamp":1742352480000,"open":68.7,"high":68.7,"low":68.7,"close":68.7,"volume":0.0010499999625608325},{"timestamp":1742352600000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.0010499999625608325},{"timestamp":1742352720000,"open":68.8,"high":68.8,"low":68.6,"close":68.6,"volume":0.0008999999845400453},{"timestamp":1742352780000,"open":68.7,"high":68.7,"low":68.7,"close":68.7,"volume":0.0008999999845400453},{"timestamp":1742352840000,"open":68.7,"high":68.7,"low":68.7,"close":68.7,"volume":0.00044999999227002263},{"timestamp":1742352900000,"open":68.6,"high":68.8,"low":68.6,"close":68.8,"volume":0.0023399998899549246},{"timestamp":1742352960000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.0010499999625608325},{"timestamp":1742353140000,"open":69,"high":69,"low":68.8,"close":68.8,"volume":0.0008999999845400453},{"timestamp":1742353260000,"open":68.9,"high":68.9,"low":68.8,"close":68.9,"volume":0.0023399998899549246},{"timestamp":1742353320000,"open":69,"high":69,"low":68.9,"close":69,"volume":0.0027000000700354576},{"timestamp":1742353380000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.0007200000109151006},{"timestamp":1742353440000,"open":69,"high":69,"low":69,"close":69,"volume":0.00044999999227002263},{"timestamp":1742353500000,"open":69,"high":69,"low":69,"close":69,"volume":0.00044999999227002263},{"timestamp":1742353740000,"open":69,"high":69,"low":69,"close":69,"volume":0.00044999999227002263},{"timestamp":1742353800000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.0014400000218302011},{"timestamp":1742353920000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.00044999999227002263},{"timestamp":1742353980000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.0003600000054575503},{"timestamp":1742354040000,"open":68.9,"high":69,"low":68.9,"close":69,"volume":0.0026100000832229853},{"timestamp":1742354100000,"open":69,"high":69,"low":69,"close":69,"volume":0.0018899999558925629},{"timestamp":1742354220000,"open":69,"high":69,"low":69,"close":69,"volume":0.0010499999625608325},{"timestamp":1742354280000,"open":68.8,"high":68.9,"low":68.8,"close":68.9,"volume":0.0011699999449774623},{"timestamp":1742354400000,"open":68.8,"high":68.9,"low":68.7,"close":68.7,"volume":0.001500000013038516},{"timestamp":1742354520000,"open":68.6,"high":68.8,"low":68.6,"close":68.8,"volume":0.00107999995816499},{"timestamp":1742354580000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.0009599999757483602},{"timestamp":1742354760000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.0012000000569969416},{"timestamp":1742354820000,"open":68.8,"high":68.8,"low":68.7,"close":68.7,"volume":0.002099999925121665},{"timestamp":1742354880000,"open":68.6,"high":68.7,"low":68.6,"close":68.7,"volume":0.0008999999845400453},{"timestamp":1742354940000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.00044999999227002263},{"timestamp":1742355000000,"open":68.7,"high":68.7,"low":68.7,"close":68.7,"volume":0.00044999999227002263},{"timestamp":1742355060000,"open":68.8,"high":68.8,"low":68.7,"close":68.7,"volume":0.0022499999031424522},{"timestamp":1742355120000,"open":68.6,"high":68.7,"low":68.6,"close":68.7,"volume":0.0008999999845400453},{"timestamp":1742355180000,"open":68.8,"high":68.8,"low":68.6,"close":68.8,"volume":0.0022499999031424522},{"timestamp":1742355300000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.0034799999557435513},{"timestamp":1742355360000,"open":68.7,"high":68.7,"low":68.7,"close":68.7,"volume":0.00044999999227002263},{"timestamp":1742355420000,"open":68.7,"high":68.7,"low":68.7,"close":68.7,"volume":0.0014400000218302011},{"timestamp":1742355480000,"open":68.8,"high":68.9,"low":68.8,"close":68.9,"volume":0.001500000013038516},{"timestamp":1742355540000,"open":68.7,"high":68.7,"low":68.7,"close":68.7,"volume":0.0018899999558925629},{"timestamp":1742355600000,"open":68.7,"high":68.7,"low":68.7,"close":68.7,"volume":0.0014400000218302011},{"timestamp":1742355660000,"open":68.7,"high":68.8,"low":68.7,"close":68.8,"volume":0.0017999999690800905},{"timestamp":1742355720000,"open":68.8,"high":68.9,"low":68.8,"close":68.9,"volume":0.0008999999845400453},{"timestamp":1742355840000,"open":69,"high":69,"low":69,"close":69,"volume":0.0008999999845400453},{"timestamp":1742355960000,"open":69,"high":69,"low":69,"close":69,"volume":0.0010499999625608325},{"timestamp":1742356080000,"open":69,"high":69,"low":69,"close":69,"volume":0.001500000013038516},{"timestamp":1742356140000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.00044999999227002263},{"timestamp":1742356200000,"open":69,"high":69,"low":69,"close":69,"volume":0.0006000000284984708},{"timestamp":1742356380000,"open":69.1,"high":69.1,"low":69.1,"close":69.1,"volume":0.00044999999227002263},{"timestamp":1742356560000,"open":69,"high":69.2,"low":69,"close":69.1,"volume":0.0024900001008063555},{"timestamp":1742356620000,"open":69.2,"high":69.2,"low":69.2,"close":69.2,"volume":0.00044999999227002263},{"timestamp":1742356800000,"open":69.2,"high":69.2,"low":69.2,"close":69.2,"volume":0.00044999999227002263},{"timestamp":1742356860000,"open":69.2,"high":69.2,"low":69,"close":69,"volume":0.0037799999117851257},{"timestamp":1742356920000,"open":69,"high":69,"low":69,"close":69,"volume":0.00044999999227002263},{"timestamp":1742357040000,"open":69.1,"high":69.1,"low":68.9,"close":68.9,"volume":0.0013500000350177288},{"timestamp":1742357100000,"open":69,"high":69,"low":69,"close":69,"volume":0.00044999999227002263},{"timestamp":1742357160000,"open":69.1,"high":69.1,"low":69,"close":69,"volume":0.0027000000700354576},{"timestamp":1742357220000,"open":69,"high":69,"low":69,"close":69,"volume":0.00044999999227002263},{"timestamp":1742357280000,"open":69,"high":69,"low":68.9,"close":69,"volume":0.0022499999031424522},{"timestamp":1742357340000,"open":69,"high":69,"low":69,"close":69,"volume":0.00044999999227002263},{"timestamp":1742357400000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.00044999999227002263},{"timestamp":1742357460000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.0011699999449774623},{"timestamp":1742357520000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.0010499999625608325},{"timestamp":1742357580000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.00044999999227002263},{"timestamp":1742357700000,"open":68.7,"high":68.8,"low":68.7,"close":68.8,"volume":0.0022499999031424522},{"timestamp":1742357760000,"open":68.7,"high":68.8,"low":68.7,"close":68.8,"volume":0.001560000004246831},{"timestamp":1742357820000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.00044999999227002263},{"timestamp":1742357880000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.0007200000109151006},{"timestamp":1742357940000,"open":68.8,"high":68.8,"low":68.7,"close":68.8,"volume":0.0024900001008063555},{"timestamp":1742358000000,"open":68.7,"high":68.8,"low":68.7,"close":68.8,"volume":0.0015300000086426735},{"timestamp":1742358060000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.0006000000284984708},{"timestamp":1742358240000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.00044999999227002263},{"timestamp":1742358300000,"open":68.8,"high":68.9,"low":68.8,"close":68.8,"volume":0.0024900001008063555},{"timestamp":1742358360000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.00044999999227002263},{"timestamp":1742358420000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.0014400000218302011},{"timestamp":1742358480000,"open":68.6,"high":68.8,"low":68.6,"close":68.8,"volume":0.0011699999449774623},{"timestamp":1742358660000,"open":68.6,"high":68.7,"low":68.6,"close":68.7,"volume":0.0011699999449774623},{"timestamp":1742358720000,"open":68.7,"high":68.8,"low":68.6,"close":68.6,"volume":0.002400000113993883},{"timestamp":1742358960000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.00044999999227002263},{"timestamp":1742359020000,"open":68.7,"high":68.7,"low":68.7,"close":68.7,"volume":0.00044999999227002263},{"timestamp":1742359080000,"open":68.8,"high":68.8,"low":68.6,"close":68.8,"volume":0.0019499999471008778},{"timestamp":1742359200000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.00044999999227002263},{"timestamp":1742359260000,"open":68.7,"high":68.9,"low":68.7,"close":68.9,"volume":0.0018899999558925629},{"timestamp":1742359500000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.00044999999227002263},{"timestamp":1742359620000,"open":68.8,"high":68.9,"low":68.8,"close":68.9,"volume":0.005249999929219484},{"timestamp":1742359800000,"open":68.8,"high":68.9,"low":68.8,"close":68.9,"volume":0.0008999999845400453},{"timestamp":1742359860000,"open":68.8,"high":68.8,"low":68.7,"close":68.7,"volume":0.0016499999910593033},{"timestamp":1742360160000,"open":68.7,"high":68.7,"low":68.7,"close":68.7,"volume":0.0011699999449774623},{"timestamp":1742360220000,"open":68.8,"high":68.8,"low":68.6,"close":68.6,"volume":0.0008999999845400453},{"timestamp":1742360400000,"open":68.6,"high":68.8,"low":68.6,"close":68.7,"volume":0.002520000096410513},{"timestamp":1742360460000,"open":68.8,"high":68.8,"low":68.7,"close":68.7,"volume":0.0008999999845400453},{"timestamp":1742360580000,"open":68.7,"high":68.7,"low":68.6,"close":68.6,"volume":0.0008999999845400453},{"timestamp":1742360640000,"open":68.6,"high":68.6,"low":68.6,"close":68.6,"volume":0.00044999999227002263},{"timestamp":1742360700000,"open":68.6,"high":68.7,"low":68.6,"close":68.7,"volume":0.0013500000350177288},{"timestamp":1742360760000,"open":68.8,"high":68.8,"low":68.7,"close":68.7,"volume":0.0008999999845400453},{"timestamp":1742360820000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.00044999999227002263},{"timestamp":1742360880000,"open":68.8,"high":68.8,"low":68.7,"close":68.7,"volume":0.001500000013038516},{"timestamp":1742361000000,"open":68.7,"high":68.7,"low":68.7,"close":68.7,"volume":0.0008999999845400453},{"timestamp":1742361060000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.00044999999227002263},{"timestamp":1742361120000,"open":68.7,"high":68.7,"low":68.7,"close":68.7,"volume":0.00044999999227002263},{"timestamp":1742361180000,"open":68.5,"high":68.5,"low":68.5,"close":68.5,"volume":0.0007200000109151006},{"timestamp":1742361240000,"open":68.6,"high":68.7,"low":68.6,"close":68.7,"volume":0.0026700000744313},{"timestamp":1742361300000,"open":68.6,"high":68.6,"low":68.6,"close":68.6,"volume":0.0006000000284984708},{"timestamp":1742361360000,"open":68.7,"high":68.7,"low":68.7,"close":68.7,"volume":0.00044999999227002263},{"timestamp":1742361420000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.00044999999227002263},{"timestamp":1742361480000,"open":68.7,"high":68.7,"low":68.6,"close":68.6,"volume":0.0008999999845400453},{"timestamp":1742361540000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.00044999999227002263},{"timestamp":1742361660000,"open":68.8,"high":68.8,"low":68.7,"close":68.8,"volume":0.0022499999031424522},{"timestamp":1742361780000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.00044999999227002263},{"timestamp":1742361960000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.0008999999845400453},{"timestamp":1742362020000,"open":68.7,"high":68.9,"low":68.7,"close":68.8,"volume":0.0031500000040978193},{"timestamp":1742362200000,"open":68.7,"high":68.8,"low":68.5,"close":68.8,"volume":0.00203999993391335},{"timestamp":1742362320000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.00044999999227002263},{"timestamp":1742362380000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.0022499999031424522},{"timestamp":1742362440000,"open":68.8,"high":68.9,"low":68.8,"close":68.9,"volume":0.001500000013038516},{"timestamp":1742362500000,"open":68.9,"high":68.9,"low":68.8,"close":68.8,"volume":0.002400000113993883},{"timestamp":1742362620000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.001500000013038516},{"timestamp":1742362740000,"open":68.9,"high":68.9,"low":68.8,"close":68.9,"volume":0.002850000048056245},{"timestamp":1742362980000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.0010499999625608325},{"timestamp":1742363400000,"open":68.8,"high":69,"low":68.8,"close":69,"volume":0.002940000034868717},{"timestamp":1742363580000,"open":68.8,"high":68.9,"low":68.8,"close":68.9,"volume":0.0018899999558925629},{"timestamp":1742363700000,"open":68.9,"high":69,"low":68.8,"close":68.8,"volume":0.003329999977722764},{"timestamp":1742363760000,"open":69,"high":69,"low":68.8,"close":68.8,"volume":0.0037799999117851257},{"timestamp":1742363820000,"open":68.9,"high":69,"low":68.9,"close":68.9,"volume":0.0013500000350177288},{"timestamp":1742364000000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.0014400000218302011},{"timestamp":1742364180000,"open":68.9,"high":68.9,"low":68.8,"close":68.8,"volume":0.0031500000040978193},{"timestamp":1742364300000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.00044999999227002263},{"timestamp":1742364420000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.00044999999227002263},{"timestamp":1742364540000,"open":68.9,"high":69,"low":68.9,"close":69,"volume":0.003000000026077032},{"timestamp":1742364720000,"open":69.1,"high":69.1,"low":68.9,"close":69.1,"volume":0.008009999990463257},{"timestamp":1742364780000,"open":68.9,"high":69.1,"low":68.9,"close":69.1,"volume":0.0018899999558925629},{"timestamp":1742364840000,"open":69,"high":69,"low":69,"close":69,"volume":0.0014400000218302011},{"timestamp":1742365020000,"open":69,"high":69,"low":69,"close":69,"volume":0.0009599999757483602},{"timestamp":1742365080000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.0009599999757483602},{"timestamp":1742365200000,"open":69.1,"high":69.1,"low":69.1,"close":69.1,"volume":0.00044999999227002263},{"timestamp":1742365260000,"open":69,"high":69,"low":69,"close":69,"volume":0.0008999999845400453},{"timestamp":1742365380000,"open":69,"high":69.1,"low":69,"close":69,"volume":0.0013500000350177288},{"timestamp":1742365440000,"open":69,"high":69,"low":68.9,"close":68.9,"volume":0.0010499999625608325},{"timestamp":1742365500000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.0007200000109151006},{"timestamp":1742365560000,"open":69,"high":69,"low":69,"close":69,"volume":0.00044999999227002263},{"timestamp":1742365620000,"open":68.9,"high":69,"low":68.9,"close":69,"volume":0.0010499999625608325},{"timestamp":1742365680000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.0010499999625608325},{"timestamp":1742365800000,"open":69,"high":69,"low":68.9,"close":68.9,"volume":0.0016499999910593033},{"timestamp":1742365860000,"open":68.8,"high":68.9,"low":68.8,"close":68.8,"volume":0.0017999999690800905},{"timestamp":1742365980000,"open":68.7,"high":68.8,"low":68.7,"close":68.8,"volume":0.0008999999845400453},{"timestamp":1742366100000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.0008999999845400453},{"timestamp":1742366160000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.0008999999845400453},{"timestamp":1742366340000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.0008999999845400453},{"timestamp":1742366400000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.0009599999757483602},{"timestamp":1742366460000,"open":68.7,"high":68.8,"low":68.6,"close":68.8,"volume":0.0037799999117851257},{"timestamp":1742366520000,"open":68.7,"high":68.8,"low":68.7,"close":68.8,"volume":0.0011699999449774623},{"timestamp":1742366580000,"open":68.7,"high":68.8,"low":68.7,"close":68.8,"volume":0.0018899999558925629},{"timestamp":1742366640000,"open":68.6,"high":68.7,"low":68.6,"close":68.7,"volume":0.004769999999552965},{"timestamp":1742366760000,"open":68.7,"high":68.7,"low":68.7,"close":68.7,"volume":0.0008999999845400453},{"timestamp":1742366940000,"open":68.7,"high":68.7,"low":68.7,"close":68.7,"volume":0.0020099999383091927},{"timestamp":1742367000000,"open":68.8,"high":68.8,"low":68.6,"close":68.6,"volume":0.0024900001008063555},{"timestamp":1742367060000,"open":68.8,"high":68.8,"low":68.7,"close":68.7,"volume":0.0020099999383091927},{"timestamp":1742367120000,"open":68.7,"high":68.7,"low":68.7,"close":68.7,"volume":0.0023399998899549246},{"timestamp":1742367180000,"open":68.7,"high":68.9,"low":68.7,"close":68.9,"volume":0.0017999999690800905},{"timestamp":1742367240000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.00044999999227002263},{"timestamp":1742367360000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.0008999999845400453},{"timestamp":1742367420000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.0008999999845400453},{"timestamp":1742367480000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.00044999999227002263},{"timestamp":1742367540000,"open":68.9,"high":68.9,"low":68.8,"close":68.8,"volume":0.0017999999690800905},{"timestamp":1742367600000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.0008999999845400453},{"timestamp":1742367660000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.0014400000218302011},{"timestamp":1742367780000,"open":68.6,"high":68.6,"low":68.6,"close":68.6,"volume":0.0007200000109151006},{"timestamp":1742367900000,"open":68.7,"high":68.7,"low":68.7,"close":68.7,"volume":0.0003600000054575503},{"timestamp":1742367960000,"open":68.6,"high":68.7,"low":68.6,"close":68.7,"volume":0.0011699999449774623},{"timestamp":1742368020000,"open":68.8,"high":68.9,"low":68.7,"close":68.7,"volume":0.002400000113993883},{"timestamp":1742368080000,"open":68.8,"high":68.8,"low":68.7,"close":68.8,"volume":0.002400000113993883},{"timestamp":1742368140000,"open":68.9,"high":68.9,"low":68.7,"close":68.9,"volume":0.00419999985024333},{"timestamp":1742368200000,"open":68.9,"high":68.9,"low":68.8,"close":68.8,"volume":0.003120000008493662},{"timestamp":1742368260000,"open":68.8,"high":68.9,"low":68.7,"close":68.9,"volume":0.007840000092983246},{"timestamp":1742368380000,"open":68.8,"high":68.9,"low":68.8,"close":68.9,"volume":0.0016199999954551458},{"timestamp":1742368440000,"open":68.8,"high":68.9,"low":68.8,"close":68.8,"volume":0.0031500000040978193},{"timestamp":1742368500000,"open":68.8,"high":68.9,"low":68.7,"close":68.7,"volume":0.004050000105053186},{"timestamp":1742368560000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.00044999999227002263},{"timestamp":1742368620000,"open":68.7,"high":68.7,"low":68.7,"close":68.7,"volume":0.00044999999227002263},{"timestamp":1742368680000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.00044999999227002263},{"timestamp":1742368800000,"open":68.8,"high":68.9,"low":68.8,"close":68.9,"volume":0.0023399998899549246},{"timestamp":1742368860000,"open":69,"high":69,"low":68.9,"close":68.9,"volume":0.0024900001008063555},{"timestamp":1742368920000,"open":69,"high":69,"low":69,"close":69,"volume":0.0013500000350177288},{"timestamp":1742368980000,"open":68.9,"high":69.1,"low":68.9,"close":69.1,"volume":0.003000000026077032},{"timestamp":1742369040000,"open":69.1,"high":69.1,"low":69.1,"close":69.1,"volume":0.001500000013038516},{"timestamp":1742369100000,"open":69.1,"high":69.1,"low":69,"close":69.1,"volume":0.005249999929219484},{"timestamp":1742369160000,"open":69.1,"high":69.1,"low":68.9,"close":69,"volume":0.00887999963015318},{"timestamp":1742369220000,"open":69.1,"high":69.1,"low":69.1,"close":69.1,"volume":0.0017999999690800905},{"timestamp":1742369280000,"open":69.1,"high":69.1,"low":69.1,"close":69.1,"volume":0.0014400000218302011},{"timestamp":1742369340000,"open":69.2,"high":69.2,"low":69,"close":69.2,"volume":0.008009999990463257},{"timestamp":1742369400000,"open":69.1,"high":69.3,"low":69.1,"close":69.2,"volume":0.0025500000920146704},{"timestamp":1742369460000,"open":69.3,"high":69.4,"low":69.2,"close":69.3,"volume":0.0027000000700354576},{"timestamp":1742369520000,"open":69.4,"high":69.4,"low":69.2,"close":69.2,"volume":0.0027000000700354576},{"timestamp":1742369580000,"open":69.2,"high":69.2,"low":69.2,"close":69.2,"volume":0.0008999999845400453},{"timestamp":1742369640000,"open":69.2,"high":69.2,"low":69.2,"close":69.2,"volume":0.002400000113993883},{"timestamp":1742369700000,"open":69.3,"high":69.3,"low":69.3,"close":69.3,"volume":0.00044999999227002263},{"timestamp":1742369760000,"open":69.3,"high":69.3,"low":69.3,"close":69.3,"volume":0.0008999999845400453},{"timestamp":1742369820000,"open":69.1,"high":69.2,"low":69.1,"close":69.1,"volume":0.008009999990463257},{"timestamp":1742369880000,"open":69.1,"high":69.2,"low":69,"close":69.2,"volume":0.0081599997356534},{"timestamp":1742369940000,"open":69.1,"high":69.2,"low":69.1,"close":69.2,"volume":0.009689999744296074},{"timestamp":1742370000000,"open":69.1,"high":69.2,"low":69,"close":69.2,"volume":0.010499999858438969},{"timestamp":1742370060000,"open":69.1,"high":69.2,"low":69.1,"close":69.1,"volume":0.0022499999031424522},{"timestamp":1742370120000,"open":69.1,"high":69.1,"low":69,"close":69,"volume":0.0017999999690800905},{"timestamp":1742370180000,"open":69.1,"high":69.1,"low":68.9,"close":68.9,"volume":0.00443999981507659},{"timestamp":1742370240000,"open":68.9,"high":68.9,"low":68.8,"close":68.8,"volume":0.0034799999557435513},{"timestamp":1742370300000,"open":68.9,"high":68.9,"low":68.7,"close":68.8,"volume":0.005669999867677689},{"timestamp":1742370360000,"open":68.9,"high":68.9,"low":68.7,"close":68.7,"volume":0.0037799999117851257},{"timestamp":1742370480000,"open":68.9,"high":68.9,"low":68.7,"close":68.7,"volume":0.002850000048056245},{"timestamp":1742370540000,"open":68.8,"high":68.8,"low":68.7,"close":68.7,"volume":0.003329999977722764},{"timestamp":1742370660000,"open":68.6,"high":68.6,"low":68.6,"close":68.6,"volume":0.002400000113993883},{"timestamp":1742370720000,"open":68.7,"high":68.7,"low":68.5,"close":68.6,"volume":0.010649999603629112},{"timestamp":1742370780000,"open":68.6,"high":68.7,"low":68.6,"close":68.6,"volume":0.005669999867677689},{"timestamp":1742370840000,"open":68.6,"high":68.7,"low":68.5,"close":68.5,"volume":0.002369999885559082},{"timestamp":1742370900000,"open":68.5,"high":68.6,"low":68.5,"close":68.6,"volume":0.0022499999031424522},{"timestamp":1742370960000,"open":68.5,"high":68.6,"low":68.5,"close":68.6,"volume":0.0008999999845400453},{"timestamp":1742371020000,"open":68.6,"high":68.6,"low":68.4,"close":68.5,"volume":0.002400000113993883},{"timestamp":1742371140000,"open":68.5,"high":68.6,"low":68.4,"close":68.4,"volume":0.003060000017285347},{"timestamp":1742371200000,"open":68.6,"high":68.6,"low":68.4,"close":68.5,"volume":0.006690000183880329},{"timestamp":1742371260000,"open":68.6,"high":68.6,"low":68.4,"close":68.4,"volume":0.003329999977722764},{"timestamp":1742371320000,"open":68.6,"high":68.6,"low":68.6,"close":68.6,"volume":0.00044999999227002263},{"timestamp":1742371440000,"open":68.7,"high":68.9,"low":68.7,"close":68.9,"volume":0.0029100000392645597},{"timestamp":1742371500000,"open":68.8,"high":68.9,"low":68.8,"close":68.9,"volume":0.001560000004246831},{"timestamp":1742371560000,"open":68.9,"high":69,"low":68.8,"close":69,"volume":0.006209999788552523},{"timestamp":1742371620000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.0008999999845400453},{"timestamp":1742371680000,"open":69,"high":69.1,"low":69,"close":69.1,"volume":0.002400000113993883},{"timestamp":1742371740000,"open":69,"high":69,"low":69,"close":69,"volume":0.00044999999227002263},{"timestamp":1742371800000,"open":69.2,"high":69.2,"low":69.2,"close":69.2,"volume":0.00044999999227002263},{"timestamp":1742371860000,"open":69,"high":69.1,"low":69,"close":69.1,"volume":0.0017999999690800905},{"timestamp":1742371920000,"open":68.9,"high":69.1,"low":68.9,"close":69.1,"volume":0.0023399998899549246},{"timestamp":1742372040000,"open":69.2,"high":69.2,"low":69,"close":69.2,"volume":0.0013500000350177288},{"timestamp":1742372100000,"open":69.1,"high":69.2,"low":69.1,"close":69.2,"volume":0.0008999999845400453},{"timestamp":1742372160000,"open":69,"high":69.2,"low":69,"close":69.1,"volume":0.002400000113993883},{"timestamp":1742372220000,"open":69.2,"high":69.2,"low":69.1,"close":69.2,"volume":0.001500000013038516},{"timestamp":1742372280000,"open":69,"high":69,"low":69,"close":69,"volume":0.00044999999227002263},{"timestamp":1742372340000,"open":69,"high":69.1,"low":68.9,"close":68.9,"volume":0.002400000113993883},{"timestamp":1742372400000,"open":69,"high":69.1,"low":68.9,"close":68.9,"volume":0.0032999999821186066},{"timestamp":1742372460000,"open":68.9,"high":69,"low":68.9,"close":69,"volume":0.004290000069886446},{"timestamp":1742372520000,"open":69,"high":69,"low":68.9,"close":69,"volume":0.00482999999076128},{"timestamp":1742372700000,"open":69.1,"high":69.1,"low":68.9,"close":69.1,"volume":0.0037499999161809683},{"timestamp":1742372760000,"open":69.1,"high":69.1,"low":68.8,"close":68.8,"volume":0.002099999925121665},{"timestamp":1742372820000,"open":68.9,"high":68.9,"low":68.8,"close":68.8,"volume":0.0039900001138448715},{"timestamp":1742372880000,"open":68.9,"high":69.1,"low":68.9,"close":69.1,"volume":0.00419999985024333},{"timestamp":1742372940000,"open":69.1,"high":69.1,"low":69,"close":69,"volume":0.001500000013038516},{"timestamp":1742373000000,"open":69,"high":69,"low":68.8,"close":68.9,"volume":0.004800000227987766},{"timestamp":1742373060000,"open":68.9,"high":69,"low":68.8,"close":68.8,"volume":0.00419999985024333},{"timestamp":1742373120000,"open":68.9,"high":68.9,"low":68.7,"close":68.8,"volume":0.0075599998235702515},{"timestamp":1742373180000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.00044999999227002263},{"timestamp":1742373240000,"open":68.7,"high":68.9,"low":68.7,"close":68.9,"volume":0.0032399999909102917},{"timestamp":1742373300000,"open":68.9,"high":69,"low":68.8,"close":68.8,"volume":0.0017999999690800905},{"timestamp":1742373360000,"open":68.9,"high":69,"low":68.9,"close":68.9,"volume":0.0017999999690800905},{"timestamp":1742373480000,"open":68.9,"high":69,"low":68.9,"close":68.9,"volume":0.0017999999690800905},{"timestamp":1742373540000,"open":68.8,"high":68.8,"low":68.7,"close":68.7,"volume":0.0018899999558925629},{"timestamp":1742373600000,"open":68.9,"high":68.9,"low":68.8,"close":68.9,"volume":0.0023399998899549246},{"timestamp":1742373660000,"open":68.7,"high":68.9,"low":68.7,"close":68.9,"volume":0.009359999559819698},{"timestamp":1742373720000,"open":68.8,"high":68.9,"low":68.8,"close":68.9,"volume":0.0013500000350177288},{"timestamp":1742373780000,"open":68.9,"high":68.9,"low":68.8,"close":68.8,"volume":0.0032999999821186066},{"timestamp":1742373840000,"open":68.8,"high":69,"low":68.8,"close":68.9,"volume":0.0018599999602884054},{"timestamp":1742373900000,"open":68.9,"high":68.9,"low":68.8,"close":68.8,"volume":0.0027000000700354576},{"timestamp":1742374080000,"open":68.8,"high":68.8,"low":68.7,"close":68.7,"volume":0.0027000000700354576},{"timestamp":1742374140000,"open":68.8,"high":68.9,"low":68.8,"close":68.9,"volume":0.0008999999845400453},{"timestamp":1742374200000,"open":68.8,"high":69,"low":68.8,"close":68.9,"volume":0.004050000105053186},{"timestamp":1742374260000,"open":69,"high":69,"low":69,"close":69,"volume":0.0008999999845400453},{"timestamp":1742374320000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.00044999999227002263},{"timestamp":1742374440000,"open":68.9,"high":69,"low":68.9,"close":69,"volume":0.0075599998235702515},{"timestamp":1742374500000,"open":68.8,"high":69,"low":68.8,"close":69,"volume":0.003389999968931079},{"timestamp":1742374560000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.0018899999558925629},{"timestamp":1742374620000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.0008999999845400453},{"timestamp":1742374680000,"open":68.9,"high":69,"low":68.9,"close":68.9,"volume":0.0016499999910593033},{"timestamp":1742374800000,"open":69.1,"high":69.1,"low":68.9,"close":68.9,"volume":0.0008999999845400453},{"timestamp":1742374860000,"open":69,"high":69,"low":69,"close":69,"volume":0.0013500000350177288},{"timestamp":1742374920000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.0006000000284984708},{"timestamp":1742374980000,"open":69.1,"high":69.1,"low":69,"close":69.1,"volume":0.002400000113993883},{"timestamp":1742375040000,"open":69.1,"high":69.1,"low":69,"close":69.1,"volume":0.001500000013038516},{"timestamp":1742375160000,"open":69.2,"high":69.2,"low":69.1,"close":69.2,"volume":0.0013500000350177288},{"timestamp":1742375220000,"open":69.1,"high":69.2,"low":69.1,"close":69.2,"volume":0.0035099999513477087},{"timestamp":1742375340000,"open":69.1,"high":69.1,"low":69,"close":69,"volume":0.001500000013038516},{"timestamp":1742375400000,"open":69,"high":69,"low":69,"close":69,"volume":0.00044999999227002263},{"timestamp":1742375460000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.0018899999558925629},{"timestamp":1742375580000,"open":68.9,"high":69,"low":68.9,"close":68.9,"volume":0.0013500000350177288},{"timestamp":1742375640000,"open":69,"high":69,"low":68.9,"close":68.9,"volume":0.0013500000350177288},{"timestamp":1742375700000,"open":68.8,"high":68.8,"low":68.8,"close":68.8,"volume":0.00044999999227002263},{"timestamp":1742375760000,"open":68.9,"high":69,"low":68.9,"close":69,"volume":0.0008999999845400453},{"timestamp":1742375820000,"open":69,"high":69,"low":68.8,"close":68.8,"volume":0.0008999999845400453},{"timestamp":1742375940000,"open":68.8,"high":68.8,"low":68.7,"close":68.7,"volume":0.0008999999845400453},{"timestamp":1742376000000,"open":68.9,"high":68.9,"low":68.8,"close":68.8,"volume":0.0017999999690800905},{"timestamp":1742376060000,"open":68.7,"high":68.9,"low":68.7,"close":68.9,"volume":0.0016199999954551458},{"timestamp":1742376120000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.0012600000482052565},{"timestamp":1742376180000,"open":69,"high":69.1,"low":68.9,"close":68.9,"volume":0.0038399999029934406},{"timestamp":1742376240000,"open":69.1,"high":69.1,"low":68.9,"close":69,"volume":0.0037799999117851257},{"timestamp":1742376360000,"open":69,"high":69.1,"low":68.9,"close":68.9,"volume":0.004679999779909849},{"timestamp":1742376420000,"open":69,"high":69.1,"low":68.9,"close":69.1,"volume":0.004230000078678131},{"timestamp":1742376480000,"open":69,"high":69,"low":69,"close":69,"volume":0.0020099999383091927},{"timestamp":1742376540000,"open":68.9,"high":69.1,"low":68.9,"close":69.1,"volume":0.0020099999383091927},{"timestamp":1742376600000,"open":69,"high":69.1,"low":69,"close":69.1,"volume":0.0018899999558925629},{"timestamp":1742376660000,"open":69,"high":69,"low":69,"close":69,"volume":0.0014400000218302011},{"timestamp":1742376720000,"open":69.1,"high":69.1,"low":69.1,"close":69.1,"volume":0.0008999999845400453},{"timestamp":1742376780000,"open":69.1,"high":69.1,"low":69.1,"close":69.1,"volume":0.00044999999227002263},{"timestamp":1742376840000,"open":69,"high":69,"low":69,"close":69,"volume":0.0008999999845400453},{"timestamp":1742376900000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.0014400000218302011},{"timestamp":1742376960000,"open":69.1,"high":69.1,"low":69,"close":69,"volume":0.0008999999845400453},{"timestamp":1742377260000,"open":69.1,"high":69.1,"low":69.1,"close":69.1,"volume":0.00044999999227002263},{"timestamp":1742377320000,"open":69.1,"high":69.1,"low":69.1,"close":69.1,"volume":0.0008999999845400453},{"timestamp":1742377440000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.0007200000109151006},{"timestamp":1742377500000,"open":69.1,"high":69.1,"low":69.1,"close":69.1,"volume":0.0010499999625608325},{"timestamp":1742377620000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.00044999999227002263},{"timestamp":1742377680000,"open":68.9,"high":68.9,"low":68.9,"close":68.9,"volume":0.00044999999227002263},{"timestamp":1742377740000,"open":69,"high":69,"low":69,"close":69,"volume":0.00044999999227002263},{"timestamp":1742377800000,"open":69,"high":69,"low":69,"close":69,"volume":0.00044999999227002263},{"timestamp":1742377920000,"open":69,"high":69.1,"low":69,"close":69.1,"volume":0.0011699999449774623},{"timestamp":1742378040000,"open":69.1,"high":69.1,"low":69.1,"close":69.1,"volume":0.001560000004246831},{"timestamp":1742378100000,"open":69,"high":69.1,"low":69,"close":69.1,"volume":0.0028800000436604023},{"timestamp":1742378220000,"open":69.2,"high":69.2,"low":69.2,"close":69.2,"volume":0.0015300000086426735},{"timestamp":1742378280000,"open":69.2,"high":69.2,"low":69.1,"close":69.1,"volume":0.005040000192821026},{"timestamp":1742378340000,"open":69.3,"high":69.3,"low":69.1,"close":69.1,"volume":0.0008999999845400453},{"timestamp":1742378400000,"open":69.3,"high":69.3,"low":69.2,"close":69.3,"volume":0.0022499999031424522},{"timestamp":1742378580000,"open":69.2,"high":69.3,"low":69.1,"close":69.2,"volume":0.009449999779462814},{"timestamp":1742378640000,"open":69.3,"high":69.3,"low":69.2,"close":69.3,"volume":0.0013500000350177288},{"timestamp":1742378760000,"open":69.4,"high":69.4,"low":69.2,"close":69.2,"volume":0.0008999999845400453},{"timestamp":1742378880000,"open":69.3,"high":69.3,"low":69.3,"close":69.3,"volume":0.00044999999227002263},{"timestamp":1742378940000,"open":69.2,"high":69.2,"low":69.2,"close":69.2,"volume":0.00044999999227002263},{"timestamp":1742379000000,"open":69.2,"high":69.2,"low":69.1,"close":69.1,"volume":0.0008999999845400453},{"timestamp":1742379060000,"open":69.2,"high":69.2,"low":69.2,"close":69.2,"volume":0.00044999999227002263},{"timestamp":1742379120000,"open":69.1,"high":69.1,"low":69.1,"close":69.1,"volume":0.00044999999227002263},{"timestamp":1742379180000,"open":69.2,"high":69.2,"low":69.2,"close":69.2,"volume":0.00044999999227002263},{"timestamp":1742379240000,"open":69.1,"high":69.1,"low":69.1,"close":69.1,"volume":0.0008999999845400453},{"timestamp":1742379300000,"open":69.2,"high":69.2,"low":69.2,"close":69.2,"volume":0.00044999999227002263},{"timestamp":1742379480000,"open":69.1,"high":69.1,"low":69,"close":69,"volume":0.002940000034868717},{"timestamp":1742379600000,"open":69,"high":69,"low":69,"close":69,"volume":0.00044999999227002263},{"timestamp":1742379720000,"open":68.9,"high":69,"low":68.9,"close":69,"volume":0.0026100000832229853},{"timestamp":1742379840000,"open":68.9,"high":69,"low":68.9,"close":69,"volume":0.0011699999449774623},{"timestamp":1742379900000,"open":69,"high":69,"low":69,"close":69,"volume":0.00044999999227002263},{"timestamp":1742379960000,"open":69,"high":69,"low":68.9,"close":68.9,"volume":0.0013500000350177288},{"timestamp":1742380020000,"open":69,"high":69,"low":69,"close":69,"volume":0.00044999999227002263},{"timestamp":1742380200000,"open":69,"high":69.1,"low":69,"close":69.1,"volume":0.0018899999558925629},{"timestamp":1742380260000,"open":69.2,"high":69.4,"low":69.1,"close":69.4,"volume":0.006599999964237213},{"timestamp":1742380320000,"open":69.3,"high":69.4,"low":69.3,"close":69.4,"volume":0.0022499999031424522},{"timestamp":1742380380000,"open":69.5,"high":69.5,"low":69.3,"close":69.5,"volume":0.0023399998899549246},{"timestamp":1742380440000,"open":69.5,"high":69.6,"low":69.5,"close":69.5,"volume":0.0045900000259280205},{"timestamp":1742380500000,"open":69.5,"high":69.5,"low":69.3,"close":69.4,"volume":0.010769999586045742},{"timestamp":1742380560000,"open":69.5,"high":69.5,"low":69.2,"close":69.3,"volume":0.004650000017136335},{"timestamp":1742380620000,"open":69.3,"high":69.3,"low":69.2,"close":69.3,"volume":0.004350000061094761},{"timestamp":1742380680000,"open":69.2,"high":69.3,"low":69.2,"close":69.3,"volume":0.0019499999471008778},{"timestamp":1742380740000,"open":69.2,"high":69.2,"low":69.2,"close":69.2,"volume":0.00044999999227002263},{"timestamp":1742380860000,"open":69.1,"high":69.1,"low":69.1,"close":69.1,"volume":0.00044999999227002263},{"timestamp":1742380920000,"open":69.2,"high":69.2,"low":69.2,"close":69.2,"volume":0.00044999999227002263},{"timestamp":1742381040000,"open":69.1,"high":69.2,"low":69.1,"close":69.1,"volume":0.00431999983265996},{"timestamp":1742381100000,"open":69.2,"high":69.2,"low":69.2,"close":69.2,"volume":0.0014400000218302011},{"timestamp":1742381160000,"open":69.3,"high":69.4,"low":69.1,"close":69.4,"volume":0.002460000105202198},{"timestamp":1742381220000,"open":69.2,"high":69.4,"low":69.2,"close":69.4,"volume":0.0031500000040978193},{"timestamp":1742381280000,"open":69.4,"high":69.4,"low":69.2,"close":69.3,"volume":0.003599999938160181},{"timestamp":1742381340000,"open":69.4,"high":69.4,"low":69.2,"close":69.2,"volume":0.0022499999031424522},{"timestamp":1742381580000,"open":69.2,"high":69.3,"low":69.2,"close":69.2,"volume":0.0019499999471008778},{"timestamp":1742381640000,"open":69.3,"high":69.3,"low":69.3,"close":69.3,"volume":0.00044999999227002263},{"timestamp":1742381760000,"open":69.2,"high":69.2,"low":69.2,"close":69.2,"volume":0.00044999999227002263},{"timestamp":1742381820000,"open":69.4,"high":69.4,"low":69.3,"close":69.3,"volume":0.0010499999625608325},{"timestamp":1742381940000,"open":69.3,"high":69.3,"low":69.3,"close":69.3,"volume":0.00044999999227002263},{"timestamp":1742382000000,"open":69,"high":69.3,"low":69,"close":69.2,"volume":0.004230000078678131},{"timestamp":1742382120000,"open":69.3,"high":69.3,"low":69.1,"close":69.3,"volume":0.0019499999471008778},{"timestamp":1742382180000,"open":69.4,"high":69.4,"low":69.2,"close":69.2,"volume":0.0017999999690800905},{"timestamp":1742382300000,"open":69.3,"high":69.3,"low":69.1,"close":69.1,"volume":0.0008999999845400453},{"timestamp":1742382360000,"open":69.3,"high":69.3,"low":69.1,"close":69.1,"volume":0.0036899999249726534},{"timestamp":1742382420000,"open":69.3,"high":69.3,"low":69.2,"close":69.3,"volume":0.003000000026077032},{"timestamp":1742382480000,"open":69.3,"high":69.3,"low":69.3,"close":69.3,"volume":0.0008999999845400453},{"timestamp":1742382600000,"open":69.4,"high":69.5,"low":69.4,"close":69.5,"volume":0.0010499999625608325},{"timestamp":1742382660000,"open":69.5,"high":69.6,"low":69.4,"close":69.5,"volume":0.0019499999471008778},{"timestamp":1742382780000,"open":69.5,"high":69.6,"low":69.5,"close":69.5,"volume":0.001500000013038516},{"timestamp":1742382840000,"open":69.6,"high":69.7,"low":69.5,"close":69.6,"volume":0.004650000017136335},{"timestamp":1742382900000,"open":69.7,"high":69.7,"low":69.6,"close":69.6,"volume":0.003000000026077032},{"timestamp":1742382960000,"open":69.5,"high":69.7,"low":69.5,"close":69.7,"volume":0.003599999938160181},{"timestamp":1742383020000,"open":69.6,"high":69.7,"low":69.6,"close":69.7,"volume":0.001500000013038516},{"timestamp":1742383080000,"open":69.8,"high":69.8,"low":69.6,"close":69.8,"volume":0.002400000113993883},{"timestamp":1742383140000,"open":69.9,"high":70.1,"low":69.9,"close":69.9,"volume":0.004350000061094761},{"timestamp":1742383200000,"open":70,"high":70,"low":69.8,"close":69.9,"volume":0.003000000026077032},{"timestamp":1742383260000,"open":69.8,"high":69.9,"low":69.8,"close":69.9,"volume":0.00279000005684793},{"timestamp":1742383320000,"open":69.9,"high":69.9,"low":69.7,"close":69.9,"volume":0.010499999858438969},{"timestamp":1742383380000,"open":69.9,"high":70,"low":69.8,"close":70,"volume":0.003000000026077032},{"timestamp":1742383440000,"open":70,"high":70.1,"low":70,"close":70.1,"volume":0.0008999999845400453},{"timestamp":1742383500000,"open":70,"high":70.1,"low":69.9,"close":70.1,"volume":0.002850000048056245},{"timestamp":1742383560000,"open":69.9,"high":70.1,"low":69.9,"close":70.1,"volume":0.005880000069737434},{"timestamp":1742383620000,"open":70,"high":70,"low":69.9,"close":69.9,"volume":0.006399999838322401},{"timestamp":1742383680000,"open":70,"high":70,"low":69.9,"close":69.9,"volume":0.004699999932199717},{"timestamp":1742383740000,"open":69.9,"high":70,"low":69.8,"close":69.8,"volume":0.0031500000040978193},{"timestamp":1742383800000,"open":69.9,"high":70,"low":69.7,"close":70,"volume":0.0032999999821186066},{"timestamp":1742383860000,"open":69.9,"high":69.9,"low":69.8,"close":69.8,"volume":0.0025500000920146704},{"timestamp":1742383920000,"open":69.9,"high":69.9,"low":69.7,"close":69.8,"volume":0.0070500001311302185},{"timestamp":1742383980000,"open":69.9,"high":69.9,"low":69.8,"close":69.8,"volume":0.001500000013038516},{"timestamp":1742384040000,"open":69.9,"high":69.9,"low":69.7,"close":69.8,"volume":0.0032999999821186066},{"timestamp":1742384100000,"open":69.9,"high":69.9,"low":69.7,"close":69.8,"volume":0.00558000011369586},{"timestamp":1742384160000,"open":69.9,"high":70,"low":69.8,"close":70,"volume":0.003449999960139394},{"timestamp":1742384220000,"open":69.8,"high":70.1,"low":69.8,"close":70.1,"volume":0.004889999981969595},{"timestamp":1742384280000,"open":70.1,"high":70.1,"low":70,"close":70.1,"volume":0.005849999841302633},{"timestamp":1742384340000,"open":70.1,"high":70.1,"low":70,"close":70,"volume":0.001500000013038516},{"timestamp":1742384400000,"open":70.1,"high":70.1,"low":70.1,"close":70.1,"volume":0.0013500000350177288},{"timestamp":1742384460000,"open":70.1,"high":70.1,"low":70.1,"close":70.1,"volume":0.0010499999625608325},{"timestamp":1742384520000,"open":70,"high":70.2,"low":70,"close":70,"volume":0.004350000061094761},{"timestamp":1742384580000,"open":70.2,"high":70.2,"low":70,"close":70,"volume":0.0010499999625608325},{"timestamp":1742384640000,"open":70.2,"high":70.2,"low":70,"close":70,"volume":0.003449999960139394},{"timestamp":1742384700000,"open":70,"high":70,"low":70,"close":70,"volume":0.00044999999227002263},{"timestamp":1742384760000,"open":70,"high":70.1,"low":69.9,"close":70,"volume":0.002850000048056245},{"timestamp":1742384820000,"open":70,"high":70,"low":69.9,"close":69.9,"volume":0.001500000013038516},{"timestamp":1742384880000,"open":70,"high":70,"low":70,"close":70,"volume":0.00044999999227002263},{"timestamp":1742384940000,"open":69.9,"high":70,"low":69.8,"close":69.8,"volume":0.0036899999249726534},{"timestamp":1742385000000,"open":69.7,"high":69.9,"low":69.7,"close":69.8,"volume":0.003329999977722764},{"timestamp":1742385060000,"open":69.9,"high":69.9,"low":69.7,"close":69.8,"volume":0.007019999902695417},{"timestamp":1742385120000,"open":69.8,"high":69.8,"low":69.7,"close":69.7,"volume":0.0018899999558925629},{"timestamp":1742385180000,"open":69.8,"high":69.8,"low":69.8,"close":69.8,"volume":0.0014400000218302011},{"timestamp":1742385240000,"open":69.9,"high":69.9,"low":69.7,"close":69.9,"volume":0.0032399999909102917},{"timestamp":1742385300000,"open":69.8,"high":69.8,"low":69.8,"close":69.8,"volume":0.00044999999227002263},{"timestamp":1742385360000,"open":69.8,"high":69.8,"low":69.7,"close":69.7,"volume":0.0037499999161809683},{"timestamp":1742385420000,"open":69.8,"high":69.8,"low":69.7,"close":69.7,"volume":0.003659999929368496},{"timestamp":1742385480000,"open":69.9,"high":69.9,"low":69.9,"close":69.9,"volume":0.0006000000284984708},{"timestamp":1742385600000,"open":70,"high":70.1,"low":69.9,"close":69.9,"volume":0.004650000017136335},{"timestamp":1742385660000,"open":70,"high":70,"low":69.7,"close":69.8,"volume":0.005640000104904175},{"timestamp":1742385720000,"open":69.7,"high":69.7,"low":69.7,"close":69.7,"volume":0.0023399998899549246},{"timestamp":1742385780000,"open":69.7,"high":69.8,"low":69.6,"close":69.6,"volume":0.006719999946653843},{"timestamp":1742385840000,"open":69.7,"high":69.7,"low":69.7,"close":69.7,"volume":0.0017999999690800905},{"timestamp":1742385900000,"open":69.7,"high":69.7,"low":69.6,"close":69.6,"volume":0.003599999938160181},{"timestamp":1742385960000,"open":69.7,"high":69.7,"low":69.7,"close":69.7,"volume":0.00044999999227002263},{"timestamp":1742386020000,"open":69.7,"high":69.7,"low":69.6,"close":69.7,"volume":0.002400000113993883},{"timestamp":1742386080000,"open":69.7,"high":69.7,"low":69.6,"close":69.7,"volume":0.0019499999471008778},{"timestamp":1742386140000,"open":69.6,"high":69.6,"low":69.6,"close":69.6,"volume":0.0008999999845400453},{"timestamp":1742386200000,"open":69.7,"high":69.7,"low":69.6,"close":69.7,"volume":0.002400000113993883},{"timestamp":1742386260000,"open":69.8,"high":69.8,"low":69.8,"close":69.8,"volume":0.00044999999227002263},{"timestamp":1742386320000,"open":69.6,"high":69.8,"low":69.6,"close":69.7,"volume":0.0052200001664459705},{"timestamp":1742386380000,"open":69.8,"high":69.8,"low":69.8,"close":69.8,"volume":0.00044999999227002263},{"timestamp":1742386560000,"open":69.7,"high":69.7,"low":69.7,"close":69.7,"volume":0.0006000000284984708},{"timestamp":1742386740000,"open":69.8,"high":69.8,"low":69.7,"close":69.7,"volume":0.0017999999690800905},{"timestamp":1742386800000,"open":69.8,"high":69.8,"low":69.6,"close":69.6,"volume":0.0013500000350177288},{"timestamp":1742386860000,"open":69.5,"high":69.5,"low":69.5,"close":69.5,"volume":0.00044999999227002263},{"timestamp":1742386920000,"open":69.4,"high":69.4,"low":69.4,"close":69.4,"volume":0.00044999999227002263},{"timestamp":1742386980000,"open":69.5,"high":69.5,"low":69.4,"close":69.4,"volume":0.0018899999558925629},{"timestamp":1742387040000,"open":69.4,"high":69.4,"low":69.4,"close":69.4,"volume":0.00044999999227002263},{"timestamp":1742387100000,"open":69.5,"high":69.5,"low":69.5,"close":69.5,"volume":0.00044999999227002263},{"timestamp":1742387160000,"open":69.4,"high":69.5,"low":69.3,"close":69.5,"volume":0.005489999894052744},{"timestamp":1742387220000,"open":69.6,"high":69.6,"low":69.4,"close":69.5,"volume":0.0017999999690800905},{"timestamp":1742387340000,"open":69.5,"high":69.5,"low":69.5,"close":69.5,"volume":0.0019199999514967203},{"timestamp":1742387460000,"open":69.5,"high":69.5,"low":69.5,"close":69.5,"volume":0.0018899999558925629},{"timestamp":1742387520000,"open":69.5,"high":69.5,"low":69.5,"close":69.5,"volume":0.0018899999558925629},{"timestamp":1742387580000,"open":69.5,"high":69.6,"low":69.5,"close":69.5,"volume":0.00419999985024333},{"timestamp":1742387640000,"open":69.5,"high":69.5,"low":69.4,"close":69.4,"volume":0.0034799999557435513},{"timestamp":1742387700000,"open":69.4,"high":69.4,"low":69.4,"close":69.4,"volume":0.0013500000350177288},{"timestamp":1742387760000,"open":69.2,"high":69.4,"low":69.2,"close":69.2,"volume":0.0031500000040978193},{"timestamp":1742387880000,"open":69.2,"high":69.2,"low":69.2,"close":69.2,"volume":0.00044999999227002263},{"timestamp":1742387940000,"open":69.2,"high":69.2,"low":69.1,"close":69.1,"volume":0.002400000113993883},{"timestamp":1742388000000,"open":69.3,"high":69.3,"low":69.2,"close":69.2,"volume":0.0008999999845400453},{"timestamp":1742388060000,"open":69.2,"high":69.2,"low":69.1,"close":69.2,"volume":0.003389999968931079},{"timestamp":1742388120000,"open":69.1,"high":69.2,"low":69.1,"close":69.1,"volume":0.0013500000350177288},{"timestamp":1742388180000,"open":69.1,"high":69.3,"low":69.1,"close":69.3,"volume":0.0019499999471008778},{"timestamp":1742388240000,"open":69.2,"high":69.2,"low":69.2,"close":69.2,"volume":0.00044999999227002263},{"timestamp":1742388300000,"open":69.3,"high":69.3,"low":69.2,"close":69.3,"volume":0.0017999999690800905},{"timestamp":1742388360000,"open":69.2,"high":69.3,"low":69.1,"close":69.3,"volume":0.004050000105053186},{"timestamp":1742388420000,"open":69.2,"high":69.3,"low":69.1,"close":69.1,"volume":0.0019499999471008778},{"timestamp":1742388480000,"open":69.1,"high":69.2,"low":69.1,"close":69.1,"volume":0.003019999945536256},{"timestamp":1742388540000,"open":69,"high":69.1,"low":69,"close":69.1,"volume":0.0017999999690800905},{"timestamp":1742388600000,"open":69.1,"high":69.2,"low":69,"close":69.1,"volume":0.0022499999031424522},{"timestamp":1742388660000,"open":69.2,"high":69.2,"low":69.1,"close":69.1,"volume":0.0012000000569969416},{"timestamp":1742388720000,"open":69.1,"high":69.1,"low":69.1,"close":69.1,"volume":0.0008999999845400453},{"timestamp":1742388780000,"open":69.1,"high":69.1,"low":69.1,"close":69.1,"volume":0.0023399998899549246},{"timestamp":1742388840000,"open":69.1,"high":69.2,"low":69.1,"close":69.2,"volume":0.0018899999558925629},{"timestamp":1742388900000,"open":69.2,"high":69.2,"low":69.1,"close":69.1,"volume":0.0022499999031424522},{"timestamp":1742388960000,"open":69.3,"high":69.3,"low":69.1,"close":69.2,"volume":0.011789999902248383},{"timestamp":1742389020000,"open":69.3,"high":69.3,"low":69.3,"close":69.3,"volume":0.0034799999557435513},{"timestamp":1742389080000,"open":69.4,"high":69.4,"low":69.4,"close":69.4,"volume":0.00044999999227002263},{"timestamp":1742389140000,"open":69.3,"high":69.4,"low":69.3,"close":69.4,"volume":0.0017999999690800905},{"timestamp":1742389200000,"open":69.4,"high":69.4,"low":69.3,"close":69.4,"volume":0.0027000000700354576},{"timestamp":1742389260000,"open":69.3,"high":69.4,"low":69.3,"close":69.4,"volume":0.0017999999690800905},{"timestamp":1742389320000,"open":69.2,"high":69.4,"low":69.2,"close":69.2,"volume":0.0022499999031424522},{"timestamp":1742389380000,"open":69.1,"high":69.1,"low":69,"close":69.1,"volume":0.0037799999117851257},{"timestamp":1742389440000,"open":69.1,"high":69.2,"low":69.1,"close":69.2,"volume":0.0023399998899549246},{"timestamp":1742389500000,"open":69.1,"high":69.7,"low":69.1,"close":69.5,"volume":0.00965999998152256},{"timestamp":1742389560000,"open":69.5,"high":69.7,"low":69.4,"close":69.7,"volume":0.008999999612569809},{"timestamp":1742389620000,"open":69.8,"high":69.8,"low":69.7,"close":69.7,"volume":0.006839999929070473},{"timestamp":1742389680000,"open":69.8,"high":69.8,"low":69.6,"close":69.6,"volume":0.006990000139921904},{"timestamp":1742389740000,"open":69.8,"high":69.8,"low":69.6,"close":69.7,"volume":0.006599999964237213},{"timestamp":1742389800000,"open":69.9,"high":70.1,"low":69.8,"close":70,"volume":0.006300000008195639},{"timestamp":1742389860000,"open":70,"high":70.1,"low":69.9,"close":70.1,"volume":0.011099999770522118},{"timestamp":1742389920000,"open":69.9,"high":70.1,"low":69.9,"close":69.9,"volume":0.00795000046491623},{"timestamp":1742389980000,"open":70,"high":70,"low":69.8,"close":69.8,"volume":0.008790000341832638},{"timestamp":1742390040000,"open":69.9,"high":69.9,"low":69.8,"close":69.8,"volume":0.003599999938160181},{"timestamp":1742390100000,"open":69.9,"high":70.2,"low":69.9,"close":70.2,"volume":0.004650000017136335},{"timestamp":1742390160000,"open":70.1,"high":70.4,"low":70.1,"close":70.3,"volume":0.008070000447332859},{"timestamp":1742390220000,"open":70.2,"high":70.5,"low":70.1,"close":70.4,"volume":0.015359999611973763},{"timestamp":1742390280000,"open":70.4,"high":70.5,"low":70.2,"close":70.5,"volume":0.013740000315010548},{"timestamp":1742390340000,"open":70.3,"high":70.5,"low":70.3,"close":70.4,"volume":0.004350000061094761},{"timestamp":1742390400000,"open":70.5,"high":70.5,"low":70.1,"close":70.1,"volume":0.017909999936819077},{"timestamp":1742390460000,"open":70.3,"high":70.3,"low":70,"close":70.1,"volume":0.012090000323951244},{"timestamp":1742390520000,"open":70.1,"high":70.1,"low":69.8,"close":69.8,"volume":0.009089999832212925},{"timestamp":1742390580000,"open":69.8,"high":70,"low":69.8,"close":70,"volume":0.017909999936819077},{"timestamp":1742390640000,"open":69.9,"high":70,"low":69.8,"close":69.9,"volume":0.00803999975323677},{"timestamp":1742390700000,"open":69.8,"high":69.8,"low":69.6,"close":69.7,"volume":0.006300000008195639},{"timestamp":1742390760000,"open":69.8,"high":69.9,"low":69.7,"close":69.9,"volume":0.004139999859035015},{"timestamp":1742390820000,"open":69.8,"high":69.8,"low":69.8,"close":69.8,"volume":0.0014400000218302011},{"timestamp":1742390880000,"open":70,"high":70.1,"low":69.9,"close":70,"volume":0.005789999850094318},{"timestamp":1742390940000,"open":70,"high":70.1,"low":69.9,"close":70.1,"volume":0.006000000052154064},{"timestamp":1742391000000,"open":69.9,"high":69.9,"low":69.7,"close":69.7,"volume":0.010859999805688858},{"timestamp":1742391060000,"open":69.9,"high":70,"low":69.8,"close":69.9,"volume":0.015449999831616879},{"timestamp":1742391120000,"open":69.8,"high":70.1,"low":69.8,"close":70,"volume":0.0106800002977252},{"timestamp":1742391180000,"open":70,"high":70,"low":69.8,"close":69.9,"volume":0.01092000026255846},{"timestamp":1742391240000,"open":70,"high":70,"low":69.7,"close":69.8,"volume":0.009329999797046185},{"timestamp":1742391300000,"open":69.8,"high":69.9,"low":69.7,"close":69.8,"volume":0.009150000289082527},{"timestamp":1742391360000,"open":69.8,"high":70,"low":69.7,"close":69.8,"volume":0.008489999920129776},{"timestamp":1742391420000,"open":69.7,"high":69.8,"low":69.6,"close":69.7,"volume":0.00494999997317791},{"timestamp":1742391480000,"open":69.8,"high":69.9,"low":69.7,"close":69.9,"volume":0.01056000031530857},{"timestamp":1742391540000,"open":69.9,"high":70,"low":69.8,"close":69.9,"volume":0.007439999841153622},{"timestamp":1742391600000,"open":69.9,"high":70,"low":69.9,"close":70,"volume":0.003449999960139394},{"timestamp":1742391660000,"open":70.1,"high":70.1,"low":69.9,"close":70,"volume":0.007350000087171793},{"timestamp":1742391720000,"open":70,"high":70.1,"low":69.8,"close":69.8,"volume":0.00494999997317791},{"timestamp":1742391780000,"open":70,"high":70,"low":69.8,"close":69.8,"volume":0.004739999771118164},{"timestamp":1742391840000,"open":69.8,"high":69.9,"low":69.7,"close":69.9,"volume":0.008489999920129776},{"timestamp":1742391900000,"open":69.9,"high":70.1,"low":69.9,"close":70.1,"volume":0.002400000113993883},{"timestamp":1742391960000,"open":69.9,"high":70.1,"low":69.9,"close":70,"volume":0.0037499999161809683},{"timestamp":1742392020000,"open":70.1,"high":70.2,"low":70,"close":70,"volume":0.005669999867677689},{"timestamp":1742392080000,"open":70.1,"high":70.2,"low":70.1,"close":70.2,"volume":0.0022499999031424522},{"timestamp":1742392140000,"open":70,"high":70.3,"low":70,"close":70.3,"volume":0.005880000069737434},{"timestamp":1742392200000,"open":70.2,"high":70.3,"low":70.1,"close":70.2,"volume":0.00570000009611249},{"timestamp":1742392260000,"open":70.2,"high":70.3,"low":70,"close":70,"volume":0.006240000016987324},{"timestamp":1742392320000,"open":70.2,"high":70.2,"low":70,"close":70.1,"volume":0.0044999998062849045},{"timestamp":1742392380000,"open":70.2,"high":70.2,"low":70,"close":70.2,"volume":0.004050000105053186},{"timestamp":1742392440000,"open":70.2,"high":70.2,"low":70.1,"close":70.1,"volume":0.004379999823868275},{"timestamp":1742392500000,"open":70.1,"high":70.2,"low":70,"close":70,"volume":0.0053400001488626},{"timestamp":1742392560000,"open":70.1,"high":70.2,"low":70,"close":70.1,"volume":0.009510000236332417},{"timestamp":1742392620000,"open":70.1,"high":70.2,"low":70,"close":70,"volume":0.0038999998942017555},{"timestamp":1742392680000,"open":70.1,"high":70.1,"low":69.9,"close":69.9,"volume":0.00279000005684793},{"timestamp":1742392740000,"open":70,"high":70.1,"low":69.9,"close":70.1,"volume":0.0023399998899549246},{"timestamp":1742392800000,"open":70.1,"high":70.3,"low":70.1,"close":70.1,"volume":0.009089999832212925},{"timestamp":1742392860000,"open":70.3,"high":70.4,"low":70.2,"close":70.4,"volume":0.002099999925121665},{"timestamp":1742392920000,"open":70.3,"high":70.4,"low":70.2,"close":70.3,"volume":0.003599999938160181},{"timestamp":1742392980000,"open":70.4,"high":70.4,"low":70.2,"close":70.3,"volume":0.0022499999031424522},{"timestamp":1742393040000,"open":70.3,"high":70.4,"low":70.2,"close":70.4,"volume":0.01322999969124794},{"timestamp":1742393100000,"open":70.3,"high":70.4,"low":70.2,"close":70.2,"volume":0.003329999977722764},{"timestamp":1742393160000,"open":70.3,"high":70.4,"low":70.2,"close":70.3,"volume":0.011459999717772007},{"timestamp":1742393220000,"open":70.3,"high":70.4,"low":70.2,"close":70.3,"volume":0.011339999735355377},{"timestamp":1742393280000,"open":70.4,"high":70.4,"low":70.3,"close":70.4,"volume":0.0013500000350177288},{"timestamp":1742393340000,"open":70.3,"high":70.6,"low":70.3,"close":70.5,"volume":0.007230000104755163},{"timestamp":1742393400000,"open":70.6,"high":70.6,"low":70.4,"close":70.4,"volume":0.0044999998062849045},{"timestamp":1742393460000,"open":70.5,"high":70.5,"low":70.4,"close":70.4,"volume":0.007980000227689743},{"timestamp":1742393520000,"open":70.5,"high":70.5,"low":70.3,"close":70.4,"volume":0.004100000020116568},{"timestamp":1742393580000,"open":70.5,"high":70.5,"low":70.3,"close":70.4,"volume":0.006839999929070473},{"timestamp":1742393640000,"open":70.4,"high":70.4,"low":70.3,"close":70.4,"volume":0.011730000376701355},{"timestamp":1742393700000,"open":70.4,"high":70.4,"low":70.2,"close":70.2,"volume":0.003930000122636557},{"timestamp":1742393760000,"open":70.3,"high":70.5,"low":70.3,"close":70.5,"volume":0.010950000025331974},{"timestamp":1742393820000,"open":70.5,"high":70.5,"low":70.4,"close":70.4,"volume":0.001500000013038516},{"timestamp":1742393940000,"open":70.3,"high":70.5,"low":70.3,"close":70.4,"volume":0.0064500002190470695},{"timestamp":1742394000000,"open":70.4,"high":70.5,"low":70.3,"close":70.5,"volume":0.006300000008195639},{"timestamp":1742394060000,"open":70.4,"high":70.5,"low":70.3,"close":70.5,"volume":0.0064500002190470695},{"timestamp":1742394120000,"open":70.4,"high":70.4,"low":70.4,"close":70.4,"volume":0.0008999999845400453},{"timestamp":1742394180000,"open":70.3,"high":70.4,"low":70.2,"close":70.2,"volume":0.0039900001138448715},{"timestamp":1742394240000,"open":70.3,"high":70.3,"low":70.2,"close":70.3,"volume":0.007230000104755163},{"timestamp":1742394300000,"open":70.3,"high":70.3,"low":70.3,"close":70.3,"volume":0.0009599999757483602},{"timestamp":1742394420000,"open":70.2,"high":70.3,"low":70.2,"close":70.2,"volume":0.0022499999031424522},{"timestamp":1742394540000,"open":70.2,"high":70.2,"low":69.9,"close":69.9,"volume":0.0036899999249726534},{"timestamp":1742394600000,"open":69.9,"high":69.9,"low":69.7,"close":69.7,"volume":0.0018599999602884054},{"timestamp":1742394660000,"open":69.8,"high":69.9,"low":69.8,"close":69.8,"volume":0.003449999960139394},{"timestamp":1742394720000,"open":69.9,"high":69.9,"low":69.8,"close":69.9,"volume":0.0027000000700354576},{"timestamp":1742394780000,"open":70,"high":70,"low":69.8,"close":69.8,"volume":0.0037799999117851257},{"timestamp":1742394840000,"open":70,"high":70,"low":69.8,"close":70,"volume":0.0023399998899549246},{"timestamp":1742394900000,"open":69.9,"high":70.1,"low":69.9,"close":70,"volume":0.00419999985024333},{"timestamp":1742394960000,"open":70.1,"high":70.1,"low":70.1,"close":70.1,"volume":0.001500000013038516},{"timestamp":1742395020000,"open":70,"high":70.2,"low":70,"close":70.1,"volume":0.002400000113993883},{"timestamp":1742395080000,"open":70.3,"high":70.3,"low":70.2,"close":70.2,"volume":0.0008999999845400453},{"timestamp":1742395140000,"open":70.2,"high":70.2,"low":70.2,"close":70.2,"volume":0.0027000000700354576},{"timestamp":1742395200000,"open":70.3,"high":70.3,"low":70.2,"close":70.2,"volume":0.0008999999845400453},{"timestamp":1742395260000,"open":70.2,"high":70.2,"low":70.1,"close":70.1,"volume":0.0017999999690800905},{"timestamp":1742395320000,"open":70.1,"high":70.1,"low":70.1,"close":70.1,"volume":0.001500000013038516},{"timestamp":1742395380000,"open":70,"high":70.2,"low":70,"close":70.1,"volume":0.005549999885261059},{"timestamp":1742395440000,"open":70,"high":70,"low":70,"close":70,"volume":0.00044999999227002263},{"timestamp":1742395500000,"open":70.1,"high":70.1,"low":69.9,"close":70.1,"volume":0.0022499999031424522},{"timestamp":1742395560000,"open":69.9,"high":70.1,"low":69.9,"close":70.1,"volume":0.004860000219196081},{"timestamp":1742395620000,"open":70,"high":70.2,"low":69.9,"close":70.1,"volume":0.005309999920427799},{"timestamp":1742395680000,"open":70.2,"high":70.3,"low":70.2,"close":70.2,"volume":0.0032399999909102917},{"timestamp":1742395740000,"open":70.1,"high":70.3,"low":70.1,"close":70.3,"volume":0.0016499999910593033},{"timestamp":1742395800000,"open":70.2,"high":70.2,"low":70.2,"close":70.2,"volume":0.0010499999625608325},{"timestamp":1742395860000,"open":70.2,"high":70.2,"low":70.2,"close":70.2,"volume":0.0014400000218302011},{"timestamp":1742395920000,"open":70.3,"high":70.3,"low":70.2,"close":70.2,"volume":0.0008999999845400453},{"timestamp":1742395980000,"open":70.3,"high":70.3,"low":70.3,"close":70.3,"volume":0.00044999999227002263},{"timestamp":1742396040000,"open":70.3,"high":70.4,"low":70.3,"close":70.3,"volume":0.00419999985024333},{"timestamp":1742396100000,"open":70.3,"high":70.4,"low":70.2,"close":70.2,"volume":0.0017999999690800905},{"timestamp":1742396160000,"open":70.3,"high":70.3,"low":70.2,"close":70.3,"volume":0.0017999999690800905},{"timestamp":1742396220000,"open":70.4,"high":70.4,"low":70.2,"close":70.2,"volume":0.0057299998588860035},{"timestamp":1742396280000,"open":70.2,"high":70.3,"low":70.2,"close":70.3,"volume":0.0014400000218302011},{"timestamp":1742396340000,"open":70.4,"high":70.4,"low":70.2,"close":70.2,"volume":0.0010499999625608325},{"timestamp":1742396400000,"open":70.3,"high":70.3,"low":70.2,"close":70.3,"volume":0.0031500000040978193},{"timestamp":1742396460000,"open":70.2,"high":70.3,"low":70.1,"close":70.1,"volume":0.0013500000350177288},{"timestamp":1742396520000,"open":70.3,"high":70.3,"low":70.2,"close":70.2,"volume":0.0027000000700354576},{"timestamp":1742396580000,"open":70.2,"high":70.2,"low":70.2,"close":70.2,"volume":0.002400000113993883},{"timestamp":1742396640000,"open":70.1,"high":70.3,"low":70.1,"close":70.1,"volume":0.0031500000040978193},{"timestamp":1742396700000,"open":70.3,"high":70.3,"low":70.2,"close":70.2,"volume":0.0012600000482052565},{"timestamp":1742396760000,"open":70.3,"high":70.3,"low":70.3,"close":70.3,"volume":0.0008999999845400453},{"timestamp":1742396820000,"open":70.4,"high":70.4,"low":70.2,"close":70.2,"volume":0.0008999999845400453},{"timestamp":1742396880000,"open":70.4,"high":70.4,"low":70.3,"close":70.3,"volume":0.003599999938160181},{"timestamp":1742396940000,"open":70.3,"high":70.3,"low":70.2,"close":70.2,"volume":0.0008999999845400453},{"timestamp":1742397000000,"open":70.4,"high":70.4,"low":70.2,"close":70.4,"volume":0.0013500000350177288},{"timestamp":1742397060000,"open":70.2,"high":70.2,"low":70.2,"close":70.2,"volume":0.00044999999227002263},{"timestamp":1742397120000,"open":70.3,"high":70.3,"low":70.2,"close":70.2,"volume":0.0019499999471008778},{"timestamp":1742397180000,"open":70.1,"high":70.2,"low":70.1,"close":70.1,"volume":0.0023399998899549246},{"timestamp":1742397240000,"open":70.1,"high":70.1,"low":70,"close":70,"volume":0.0020099999383091927},{"timestamp":1742397300000,"open":70.1,"high":70.1,"low":70,"close":70.1,"volume":0.004650000017136335},{"timestamp":1742397360000,"open":70.2,"high":70.2,"low":70.1,"close":70.2,"volume":0.003809999907389283},{"timestamp":1742397420000,"open":70.2,"high":70.2,"low":70.1,"close":70.1,"volume":0.001500000013038516},{"timestamp":1742397480000,"open":70,"high":70.1,"low":70,"close":70.1,"volume":0.006899999920278788},{"timestamp":1742397540000,"open":70,"high":70,"low":70,"close":70,"volume":0.00044999999227002263},{"timestamp":1742397600000,"open":70.1,"high":70.1,"low":70.1,"close":70.1,"volume":0.00044999999227002263},{"timestamp":1742397720000,"open":70.1,"high":70.1,"low":70,"close":70,"volume":0.0034799999557435513},{"timestamp":1742397780000,"open":70.2,"high":70.2,"low":70.1,"close":70.1,"volume":0.0018899999558925629},{"timestamp":1742397840000,"open":70.2,"high":70.2,"low":70,"close":70,"volume":0.0037799999117851257},{"timestamp":1742397900000,"open":70.1,"high":70.1,"low":70,"close":70,"volume":0.0018899999558925629},{"timestamp":1742397960000,"open":70.2,"high":70.2,"low":70.1,"close":70.2,"volume":0.0022499999031424522},{"timestamp":1742398020000,"open":70.1,"high":70.3,"low":70.1,"close":70.2,"volume":0.0013500000350177288},{"timestamp":1742398080000,"open":70.3,"high":70.3,"low":70.2,"close":70.2,"volume":0.0017999999690800905},{"timestamp":1742398200000,"open":70.2,"high":70.2,"low":70.1,"close":70.1,"volume":0.0008999999845400453},{"timestamp":1742398260000,"open":70.2,"high":70.2,"low":70.1,"close":70.1,"volume":0.0017999999690800905},{"timestamp":1742398320000,"open":70.1,"high":70.2,"low":70.1,"close":70.2,"volume":0.0013500000350177288},{"timestamp":1742398380000,"open":70.2,"high":70.2,"low":70.2,"close":70.2,"volume":0.0022499999031424522},{"timestamp":1742398440000,"open":70.2,"high":70.2,"low":70.1,"close":70.1,"volume":0.0019499999471008778},{"timestamp":1742398620000,"open":70.3,"high":70.3,"low":70.1,"close":70.1,"volume":0.0027000000700354576},{"timestamp":1742398680000,"open":70.3,"high":70.3,"low":70.3,"close":70.3,"volume":0.00044999999227002263},{"timestamp":1742398740000,"open":70.1,"high":70.2,"low":70.1,"close":70.2,"volume":0.0008999999845400453},{"timestamp":1742398800000,"open":70.2,"high":70.3,"low":70.2,"close":70.3,"volume":0.002400000113993883},{"timestamp":1742398860000,"open":70.2,"high":70.2,"low":70.2,"close":70.2,"volume":0.0006000000284984708},{"timestamp":1742398920000,"open":70.4,"high":70.5,"low":70.3,"close":70.5,"volume":0.0044999998062849045},{"timestamp":1742398980000,"open":70.4,"high":70.5,"low":70.4,"close":70.5,"volume":0.0022499999031424522},{"timestamp":1742399040000,"open":70.4,"high":70.5,"low":70.3,"close":70.5,"volume":0.0038399999029934406},{"timestamp":1742399100000,"open":70.5,"high":70.5,"low":70.5,"close":70.5,"volume":0.001500000013038516},{"timestamp":1742399160000,"open":70.4,"high":70.5,"low":70.3,"close":70.3,"volume":0.0019499999471008778},{"timestamp":1742399340000,"open":70.4,"high":70.5,"low":70.3,"close":70.5,"volume":0.0017999999690800905},{"timestamp":1742399400000,"open":70.6,"high":70.6,"low":70.4,"close":70.6,"volume":0.002400000113993883},{"timestamp":1742399460000,"open":70.6,"high":70.6,"low":70.5,"close":70.6,"volume":0.0019499999471008778},{"timestamp":1742399520000,"open":70.4,"high":70.6,"low":70.4,"close":70.5,"volume":0.0022499999031424522},{"timestamp":1742399580000,"open":70.5,"high":70.5,"low":70.5,"close":70.5,"volume":0.0010499999625608325},{"timestamp":1742399700000,"open":70.5,"high":70.6,"low":70.5,"close":70.6,"volume":0.0008999999845400453},{"timestamp":1742399760000,"open":70.5,"high":70.6,"low":70.5,"close":70.6,"volume":0.0019499999471008778},{"timestamp":1742399820000,"open":70.6,"high":70.6,"low":70.5,"close":70.5,"volume":0.002400000113993883},{"timestamp":1742399880000,"open":70.5,"high":70.5,"low":70.5,"close":70.5,"volume":0.00044999999227002263},{"timestamp":1742400000000,"open":70.6,"high":70.6,"low":70.5,"close":70.5,"volume":0.0013500000350177288},{"timestamp":1742400060000,"open":70.4,"high":70.5,"low":70.4,"close":70.4,"volume":0.00419999985024333},{"timestamp":1742400120000,"open":70.5,"high":70.5,"low":70.2,"close":70.2,"volume":0.010049999691545963},{"timestamp":1742400180000,"open":70.1,"high":70.3,"low":70.1,"close":70.2,"volume":0.0035099999513477087},{"timestamp":1742400240000,"open":70.3,"high":70.3,"low":70.3,"close":70.3,"volume":0.0018899999558925629},{"timestamp":1742400300000,"open":70.4,"high":70.4,"low":70.3,"close":70.3,"volume":0.0014100000262260437},{"timestamp":1742400360000,"open":70.2,"high":70.2,"low":70.2,"close":70.2,"volume":0.0008999999845400453},{"timestamp":1742400420000,"open":70.1,"high":70.2,"low":70.1,"close":70.1,"volume":0.003449999960139394},{"timestamp":1742400480000,"open":70.1,"high":70.3,"low":70.1,"close":70.3,"volume":0.002850000048056245},{"timestamp":1742400540000,"open":70.2,"high":70.3,"low":70.1,"close":70.1,"volume":0.00977999996393919},{"timestamp":1742400600000,"open":70.3,"high":70.3,"low":70.2,"close":70.2,"volume":0.0044999998062849045},{"timestamp":1742400660000,"open":70.2,"high":70.3,"low":70.1,"close":70.1,"volume":0.00570000009611249},{"timestamp":1742400720000,"open":70.2,"high":70.2,"low":70.1,"close":70.1,"volume":0.0012600000482052565},{"timestamp":1742400780000,"open":70.2,"high":70.2,"low":70,"close":70.2,"volume":0.0044999998062849045},{"timestamp":1742400840000,"open":70.1,"high":70.2,"low":70.1,"close":70.2,"volume":0.012330000288784504},{"timestamp":1742400900000,"open":70.2,"high":70.2,"low":70.1,"close":70.1,"volume":0.0040799998678267},{"timestamp":1742400960000,"open":70.1,"high":70.1,"low":70.1,"close":70.1,"volume":0.00044999999227002263},{"timestamp":1742401080000,"open":70.2,"high":70.2,"low":69.9,"close":70,"volume":0.0022499999031424522},{"timestamp":1742401140000,"open":70.1,"high":70.1,"low":70,"close":70,"volume":0.0008999999845400453},{"timestamp":1742401200000,"open":70,"high":70,"low":70,"close":70,"volume":0.002099999925121665},{"timestamp":1742401260000,"open":70.2,"high":70.2,"low":70.2,"close":70.2,"volume":0.00044999999227002263},{"timestamp":1742401320000,"open":70.2,"high":70.2,"low":70.1,"close":70.1,"volume":0.001500000013038516},{"timestamp":1742401440000,"open":70.1,"high":70.1,"low":70.1,"close":70.1,"volume":0.0008999999845400453},{"timestamp":1742401500000,"open":70,"high":70.1,"low":69.9,"close":70.1,"volume":0.0017999999690800905},{"timestamp":1742401560000,"open":70.1,"high":70.1,"low":70.1,"close":70.1,"volume":0.00044999999227002263},{"timestamp":1742401620000,"open":70,"high":70,"low":70,"close":70,"volume":0.00044999999227002263},{"timestamp":1742401680000,"open":70,"high":70.1,"low":69.9,"close":70,"volume":0.003060000017285347},{"timestamp":1742401740000,"open":70.1,"high":70.1,"low":70.1,"close":70.1,"volume":0.0006000000284984708},{"timestamp":1742401800000,"open":70.1,"high":70.1,"low":70,"close":70,"volume":0.0008999999845400453},{"timestamp":1742401860000,"open":70,"high":70,"low":69.9,"close":69.9,"volume":0.0008999999845400453},{"timestamp":1742401920000,"open":70,"high":70.1,"low":69.9,"close":69.9,"volume":0.003599999938160181},{"timestamp":1742401980000,"open":70,"high":70,"low":69.9,"close":69.9,"volume":0.0027600000612437725},{"timestamp":1742402040000,"open":69.9,"high":69.9,"low":69.9,"close":69.9,"volume":0.0006000000284984708},{"timestamp":1742402100000,"open":70,"high":70,"low":69.8,"close":69.9,"volume":0.006120000034570694},{"timestamp":1742402160000,"open":69.9,"high":69.9,"low":69.8,"close":69.9,"volume":0.00215999991632998},{"timestamp":1742402220000,"open":69.8,"high":70,"low":69.8,"close":69.9,"volume":0.0022499999031424522},{"timestamp":1742402280000,"open":69.9,"high":69.9,"low":69.8,"close":69.9,"volume":0.004050000105053186},{"timestamp":1742402340000,"open":70,"high":70,"low":69.8,"close":69.9,"volume":0.00215999991632998},{"timestamp":1742402400000,"open":70,"high":70,"low":70,"close":70,"volume":0.0008999999845400453},{"timestamp":1742402460000,"open":70,"high":70,"low":70,"close":70,"volume":0.00044999999227002263},{"timestamp":1742402580000,"open":69.8,"high":69.8,"low":69.8,"close":69.8,"volume":0.0008999999845400453},{"timestamp":1742402640000,"open":69.8,"high":69.9,"low":69.8,"close":69.9,"volume":0.010049999691545963},{"timestamp":1742402700000,"open":69.9,"high":69.9,"low":69.9,"close":69.9,"volume":0.0006000000284984708},{"timestamp":1742402760000,"open":69.9,"high":70,"low":69.8,"close":69.8,"volume":0.003329999977722764},{"timestamp":1742402820000,"open":70,"high":70,"low":69.9,"close":70,"volume":0.003449999960139394},{"timestamp":1742402880000,"open":69.9,"high":70.1,"low":69.9,"close":70.1,"volume":0.0008999999845400453},{"timestamp":1742402940000,"open":69.9,"high":70.1,"low":69.9,"close":70,"volume":0.003060000017285347},{"timestamp":1742403000000,"open":69.9,"high":70,"low":69.9,"close":70,"volume":0.0019499999471008778},{"timestamp":1742403060000,"open":69.8,"high":69.8,"low":69.8,"close":69.8,"volume":0.0014400000218302011},{"timestamp":1742403120000,"open":70,"high":70,"low":70,"close":70,"volume":0.0008999999845400453},{"timestamp":1742403180000,"open":70,"high":70.1,"low":70,"close":70,"volume":0.0013500000350177288},{"timestamp":1742403240000,"open":70,"high":70,"low":70,"close":70,"volume":0.00044999999227002263},{"timestamp":1742403360000,"open":70.1,"high":70.1,"low":70,"close":70.1,"volume":0.001500000013038516},{"timestamp":1742403420000,"open":70,"high":70.1,"low":70,"close":70.1,"volume":0.0008999999845400453},{"timestamp":1742403540000,"open":70,"high":70,"low":70,"close":70,"volume":0.00044999999227002263},{"timestamp":1742403660000,"open":69.9,"high":69.9,"low":69.8,"close":69.8,"volume":0.005280000157654285},{"timestamp":1742403720000,"open":69.8,"high":69.8,"low":69.8,"close":69.8,"volume":0.00044999999227002263},{"timestamp":1742403780000,"open":70,"high":70,"low":69.9,"close":69.9,"volume":0.0008999999845400453},{"timestamp":1742403840000,"open":69.9,"high":69.9,"low":69.9,"close":69.9,"volume":0.0010499999625608325},{"timestamp":1742403900000,"open":70,"high":70,"low":70,"close":70,"volume":0.00044999999227002263},{"timestamp":1742404080000,"open":69.9,"high":70,"low":69.9,"close":70,"volume":0.0022499999031424522},{"timestamp":1742404260000,"open":70,"high":70.1,"low":69.9,"close":70,"volume":0.009449999779462814},{"timestamp":1742404320000,"open":70.1,"high":70.1,"low":70,"close":70,"volume":0.0018899999558925629},{"timestamp":1742404380000,"open":70,"high":70.1,"low":70,"close":70,"volume":0.003449999960139394},{"timestamp":1742404440000,"open":70,"high":70,"low":69.8,"close":69.8,"volume":0.003599999938160181},{"timestamp":1742404500000,"open":69.9,"high":69.9,"low":69.9,"close":69.9,"volume":0.00044999999227002263},{"timestamp":1742404560000,"open":70,"high":70.1,"low":69.9,"close":70.1,"volume":0.002850000048056245},{"timestamp":1742404620000,"open":70.1,"high":70.1,"low":70.1,"close":70.1,"volume":0.00044999999227002263},{"timestamp":1742404680000,"open":70.2,"high":70.2,"low":70.2,"close":70.2,"volume":0.00044999999227002263},{"timestamp":1742404740000,"open":70.2,"high":70.2,"low":70.2,"close":70.2,"volume":0.0013500000350177288},{"timestamp":1742404800000,"open":70.2,"high":70.2,"low":70,"close":70,"volume":0.0017999999690800905},{"timestamp":1742404860000,"open":70.1,"high":70.2,"low":70.1,"close":70.2,"volume":0.002850000048056245},{"timestamp":1742404920000,"open":70,"high":70,"low":70,"close":70,"volume":0.00044999999227002263},{"timestamp":1742405160000,"open":70,"high":70,"low":69.9,"close":69.9,"volume":0.0008999999845400453},{"timestamp":1742405220000,"open":70,"high":70,"low":69.9,"close":70,"volume":0.003599999938160181},{"timestamp":1742405280000,"open":69.9,"high":69.9,"low":69.9,"close":69.9,"volume":0.0014400000218302011},{"timestamp":1742405460000,"open":69.8,"high":69.8,"low":69.8,"close":69.8,"volume":0.0013500000350177288},{"timestamp":1742405520000,"open":69.7,"high":69.7,"low":69.6,"close":69.7,"volume":0.006029999814927578},{"timestamp":1742405580000,"open":69.7,"high":69.7,"low":69.5,"close":69.6,"volume":0.007110000122338533},{"timestamp":1742405640000,"open":69.5,"high":69.7,"low":69.5,"close":69.6,"volume":0.005369999911636114},{"timestamp":1742405700000,"open":69.7,"high":69.7,"low":69.5,"close":69.5,"volume":0.008460000157356262},{"timestamp":1742405760000,"open":69.4,"high":69.6,"low":69.4,"close":69.6,"volume":0.00279000005684793},{"timestamp":1742405820000,"open":69.5,"high":69.5,"low":69.5,"close":69.5,"volume":0.0014400000218302011},{"timestamp":1742405880000,"open":69.5,"high":69.5,"low":69.5,"close":69.5,"volume":0.0028800000436604023},{"timestamp":1742405940000,"open":69.5,"high":69.5,"low":69.4,"close":69.4,"volume":0.004230000078678131},{"timestamp":1742406000000,"open":69.4,"high":69.7,"low":69.3,"close":69.6,"volume":0.009840000420808792},{"timestamp":1742406060000,"open":69.6,"high":69.6,"low":69.4,"close":69.5,"volume":0.005690000019967556},{"timestamp":1742406120000,"open":69.5,"high":69.5,"low":69.4,"close":69.5,"volume":0.004769999999552965},{"timestamp":1742406180000,"open":69.3,"high":69.5,"low":69.3,"close":69.5,"volume":0.0017999999690800905},{"timestamp":1742406240000,"open":69.3,"high":69.5,"low":69.3,"close":69.4,"volume":0.0013500000350177288},{"timestamp":1742406300000,"open":69.3,"high":69.4,"low":69.2,"close":69.3,"volume":0.005400000140070915},{"timestamp":1742406420000,"open":69.3,"high":69.4,"low":69.3,"close":69.4,"volume":0.0013500000350177288},{"timestamp":1742406480000,"open":69.4,"high":69.4,"low":69.4,"close":69.4,"volume":0.00044999999227002263},{"timestamp":1742406600000,"open":69.6,"high":69.7,"low":69.5,"close":69.7,"volume":0.0038999998942017555},{"timestamp":1742406660000,"open":69.6,"high":69.8,"low":69.6,"close":69.8,"volume":0.0030900000128895044},{"timestamp":1742406720000,"open":69.8,"high":69.8,"low":69.6,"close":69.6,"volume":0.0027000000700354576},{"timestamp":1742406780000,"open":69.7,"high":69.7,"low":69.6,"close":69.7,"volume":0.0027000000700354576},{"timestamp":1742406840000,"open":69.6,"high":69.7,"low":69.6,"close":69.6,"volume":0.0027000000700354576},{"timestamp":1742406960000,"open":69.8,"high":69.8,"low":69.6,"close":69.8,"volume":0.005280000157654285},{"timestamp":1742407020000,"open":69.9,"high":69.9,"low":69.6,"close":69.6,"volume":0.018810000270605087},{"timestamp":1742407080000,"open":69.8,"high":69.8,"low":69.6,"close":69.7,"volume":0.002940000034868717},{"timestamp":1742407140000,"open":69.8,"high":69.8,"low":69.6,"close":69.7,"volume":0.005400000140070915},{"timestamp":1742407200000,"open":69.7,"high":70.3,"low":69.4,"close":69.9,"volume":0.0372299998998642},{"timestamp":1742407260000,"open":70,"high":70.1,"low":69.8,"close":69.8,"volume":0.01696000061929226},{"timestamp":1742407320000,"open":69.8,"high":70,"low":69.6,"close":69.6,"volume":0.013860000297427177},{"timestamp":1742407380000,"open":69.7,"high":70,"low":69.7,"close":69.8,"volume":0.01322999969124794},{"timestamp":1742407440000,"open":69.9,"high":69.9,"low":69.6,"close":69.6,"volume":0.012389999814331532},{"timestamp":1742407500000,"open":69.7,"high":69.7,"low":69.4,"close":69.5,"volume":0.016440000385046005},{"timestamp":1742407560000,"open":69.5,"high":69.6,"low":69.3,"close":69.3,"volume":0.011669999919831753},{"timestamp":1742407620000,"open":69.2,"high":69.4,"low":69.2,"close":69.3,"volume":0.008940000087022781},{"timestamp":1742407680000,"open":69.4,"high":69.6,"low":69.3,"close":69.4,"volume":0.009990000165998936},{"timestamp":1742407740000,"open":69.5,"high":69.6,"low":69.4,"close":69.5,"volume":0.003599999938160181},{"timestamp":1742407800000,"open":69.5,"high":69.7,"low":69.5,"close":69.6,"volume":0.003599999938160181},{"timestamp":1742407860000,"open":69.8,"high":69.9,"low":69.7,"close":69.8,"volume":0.004050000105053186},{"timestamp":1742407920000,"open":69.9,"high":70,"low":69.8,"close":69.9,"volume":0.0031500000040978193},{"timestamp":1742407980000,"open":69.9,"high":69.9,"low":69.7,"close":69.7,"volume":0.0045900000259280205},{"timestamp":1742408040000,"open":69.7,"high":69.8,"low":69.7,"close":69.8,"volume":0.0013500000350177288},{"timestamp":1742408100000,"open":69.9,"high":70,"low":69.8,"close":69.9,"volume":0.004350000061094761},{"timestamp":1742408160000,"open":69.8,"high":70,"low":69.8,"close":69.9,"volume":0.006089999806135893},{"timestamp":1742408220000,"open":69.8,"high":70,"low":69.7,"close":69.8,"volume":0.0032999999821186066},{"timestamp":1742408280000,"open":69.9,"high":69.9,"low":69.7,"close":69.7,"volume":0.0032999999821186066},{"timestamp":1742408340000,"open":69.8,"high":69.8,"low":69.5,"close":69.6,"volume":0.004290000069886446},{"timestamp":1742408400000,"open":69.5,"high":69.7,"low":69.5,"close":69.5,"volume":0.004050000105053186},{"timestamp":1742408460000,"open":69.6,"high":69.6,"low":69.6,"close":69.6,"volume":0.0017999999690800905},{"timestamp":1742408520000,"open":69.7,"high":69.8,"low":69.7,"close":69.8,"volume":0.0051299999468028545},{"timestamp":1742408580000,"open":69.7,"high":69.8,"low":69.7,"close":69.7,"volume":0.0027000000700354576},{"timestamp":1742408640000,"open":69.7,"high":69.8,"low":69.7,"close":69.7,"volume":0.0017999999690800905},{"timestamp":1742408700000,"open":69.8,"high":69.8,"low":69.6,"close":69.6,"volume":0.003599999938160181},{"timestamp":1742408760000,"open":69.8,"high":69.8,"low":69.5,"close":69.5,"volume":0.00791999977082014},{"timestamp":1742408820000,"open":69.6,"high":69.7,"low":69.5,"close":69.6,"volume":0.008009999990463257},{"timestamp":1742408880000,"open":69.6,"high":69.6,"low":69.5,"close":69.5,"volume":0.00279000005684793},{"timestamp":1742408940000,"open":69.5,"high":69.6,"low":69.5,"close":69.6,"volume":0.0008999999845400453},{"timestamp":1742409000000,"open":69.6,"high":69.7,"low":69.6,"close":69.7,"volume":0.0008999999845400453},{"timestamp":1742409060000,"open":69.8,"high":69.9,"low":69.7,"close":69.8,"volume":0.005549999885261059},{"timestamp":1742409120000,"open":69.8,"high":69.9,"low":69.8,"close":69.9,"volume":0.0018899999558925629},{"timestamp":1742409180000,"open":70,"high":70,"low":69.7,"close":69.9,"volume":0.004739999771118164},{"timestamp":1742409240000,"open":69.7,"high":69.8,"low":69.7,"close":69.8,"volume":0.003599999938160181},{"timestamp":1742409300000,"open":69.8,"high":69.8,"low":69.7,"close":69.7,"volume":0.0010499999625608325},{"timestamp":1742409360000,"open":69.6,"high":69.8,"low":69.6,"close":69.7,"volume":0.004679999779909849},{"timestamp":1742409420000,"open":69.6,"high":69.7,"low":69.6,"close":69.7,"volume":0.0035099999513477087},{"timestamp":1742409480000,"open":69.8,"high":69.8,"low":69.6,"close":69.6,"volume":0.006750000175088644},{"timestamp":1742409540000,"open":69.6,"high":69.7,"low":69.5,"close":69.5,"volume":0.008129999972879887},{"timestamp":1742409600000,"open":69.7,"high":69.7,"low":69.5,"close":69.6,"volume":0.004350000061094761},{"timestamp":1742409660000,"open":69.6,"high":69.7,"low":69.6,"close":69.7,"volume":0.0025500000920146704},{"timestamp":1742409720000,"open":69.6,"high":69.7,"low":69.5,"close":69.7,"volume":0.004379999823868275},{"timestamp":1742409780000,"open":69.7,"high":69.7,"low":69.6,"close":69.6,"volume":0.0008999999845400453},{"timestamp":1742409840000,"open":69.8,"high":69.8,"low":69.6,"close":69.7,"volume":0.004050000105053186},{"timestamp":1742409900000,"open":69.7,"high":69.8,"low":69.7,"close":69.8,"volume":0.003599999938160181},{"timestamp":1742409960000,"open":69.7,"high":69.7,"low":69.6,"close":69.6,"volume":0.0013500000350177288},{"timestamp":1742410080000,"open":69.6,"high":69.6,"low":69.6,"close":69.6,"volume":0.0008999999845400453},{"timestamp":1742410200000,"open":69.8,"high":69.8,"low":69.8,"close":69.8,"volume":0.00044999999227002263},{"timestamp":1742410260000,"open":69.7,"high":69.8,"low":69.7,"close":69.7,"volume":0.0027000000700354576},{"timestamp":1742410320000,"open":69.8,"high":69.8,"low":69.8,"close":69.8,"volume":0.0007200000109151006},{"timestamp":1742410380000,"open":69.9,"high":70.1,"low":69.9,"close":70.1,"volume":0.0035099999513477087},{"timestamp":1742410440000,"open":70,"high":70.2,"low":70,"close":70.1,"volume":0.005249999929219484},{"timestamp":1742410500000,"open":70.2,"high":70.3,"low":70.1,"close":70.2,"volume":0.007170000113546848},{"timestamp":1742410560000,"open":70.3,"high":70.5,"low":70.3,"close":70.4,"volume":0.004350000061094761},{"timestamp":1742410620000,"open":70.5,"high":70.5,"low":70.3,"close":70.5,"volume":0.0057299998588860035},{"timestamp":1742410680000,"open":70.5,"high":70.5,"low":70.3,"close":70.3,"volume":0.0038399999029934406},{"timestamp":1742410740000,"open":70.5,"high":70.6,"low":70.4,"close":70.4,"volume":0.004259999841451645},{"timestamp":1742410800000,"open":70.4,"high":70.5,"low":70.3,"close":70.4,"volume":0.011850000359117985},{"timestamp":1742410860000,"open":70.4,"high":70.4,"low":70.3,"close":70.3,"volume":0.004800000227987766},{"timestamp":1742410920000,"open":70.3,"high":70.4,"low":70.1,"close":70.3,"volume":0.006209999788552523},{"timestamp":1742410980000,"open":70.3,"high":70.4,"low":70.1,"close":70.3,"volume":0.007860000245273113},{"timestamp":1742411040000,"open":70.2,"high":70.5,"low":70.2,"close":70.3,"volume":0.0031500000040978193},{"timestamp":1742411100000,"open":70.4,"high":70.5,"low":70.2,"close":70.3,"volume":0.008249999955296516},{"timestamp":1742411160000,"open":70.4,"high":70.5,"low":70.3,"close":70.5,"volume":0.006479999981820583},{"timestamp":1742411220000,"open":70.5,"high":70.6,"low":70.5,"close":70.5,"volume":0.002099999925121665},{"timestamp":1742411280000,"open":70.6,"high":70.7,"low":70.6,"close":70.7,"volume":0.0022499999031424522},{"timestamp":1742411340000,"open":70.7,"high":70.7,"low":70.7,"close":70.7,"volume":0.0008999999845400453},{"timestamp":1742411400000,"open":70.7,"high":70.7,"low":70.6,"close":70.6,"volume":0.0037499999161809683},{"timestamp":1742411460000,"open":70.7,"high":70.7,"low":70.5,"close":70.6,"volume":0.007199999876320362},{"timestamp":1742411520000,"open":70.5,"high":70.6,"low":70.4,"close":70.6,"volume":0.0081599997356534},{"timestamp":1742411640000,"open":70.5,"high":70.8,"low":70.5,"close":70.7,"volume":0.004889999981969595},{"timestamp":1742411700000,"open":70.8,"high":70.8,"low":70.6,"close":70.6,"volume":0.005040000192821026},{"timestamp":1742411760000,"open":70.6,"high":70.7,"low":70.5,"close":70.5,"volume":0.00558000011369586},{"timestamp":1742411820000,"open":70.7,"high":70.7,"low":70.5,"close":70.6,"volume":0.005760000087320805},{"timestamp":1742411880000,"open":70.7,"high":70.8,"low":70.6,"close":70.7,"volume":0.005549999885261059},{"timestamp":1742411940000,"open":70.8,"high":70.8,"low":70.6,"close":70.6,"volume":0.0034199999645352364},{"timestamp":1742412000000,"open":70.7,"high":70.7,"low":70.4,"close":70.4,"volume":0.0032999999821186066},{"timestamp":1742412060000,"open":70.5,"high":70.5,"low":70.3,"close":70.4,"volume":0.004050000105053186},{"timestamp":1742412120000,"open":70.3,"high":70.3,"low":70.2,"close":70.3,"volume":0.002400000113993883},{"timestamp":1742412180000,"open":70.3,"high":70.3,"low":70.1,"close":70.3,"volume":0.0069599999114871025},{"timestamp":1742412240000,"open":70.2,"high":70.3,"low":70.1,"close":70.3,"volume":0.00863999966531992},{"timestamp":1742412300000,"open":70.2,"high":70.3,"low":70.2,"close":70.3,"volume":0.005489999894052744},{"timestamp":1742412360000,"open":70.2,"high":70.3,"low":70.2,"close":70.2,"volume":0.005400000140070915},{"timestamp":1742412420000,"open":70.2,"high":70.2,"low":70,"close":70,"volume":0.003000000026077032},{"timestamp":1742412480000,"open":70.2,"high":70.3,"low":70,"close":70.1,"volume":0.0065100002102553844},{"timestamp":1742412540000,"open":70,"high":70.2,"low":70,"close":70.1,"volume":0.0031500000040978193},{"timestamp":1742412600000,"open":70,"high":70.2,"low":70,"close":70.2,"volume":0.005549999885261059},{"timestamp":1742412660000,"open":70.2,"high":70.3,"low":70.2,"close":70.2,"volume":0.009060000069439411},{"timestamp":1742412720000,"open":70.2,"high":70.3,"low":70.2,"close":70.3,"volume":0.010080000385642052},{"timestamp":1742412780000,"open":70.4,"high":70.5,"low":70.3,"close":70.3,"volume":0.007019999902695417},{"timestamp":1742412840000,"open":70.3,"high":70.4,"low":70.3,"close":70.4,"volume":0.004800000227987766},{"timestamp":1742412900000,"open":70.4,"high":70.4,"low":70.1,"close":70.1,"volume":0.006750000175088644},{"timestamp":1742412960000,"open":70.2,"high":70.4,"low":70.2,"close":70.3,"volume":0.008999999612569809},{"timestamp":1742413020000,"open":70.3,"high":70.3,"low":70.2,"close":70.2,"volume":0.0019499999471008778},{"timestamp":1742413080000,"open":70.3,"high":70.4,"low":70.2,"close":70.4,"volume":0.003599999938160181},{"timestamp":1742413140000,"open":70.3,"high":70.3,"low":70.1,"close":70.3,"volume":0.004410000052303076},{"timestamp":1742413200000,"open":70.2,"high":70.4,"low":70.2,"close":70.4,"volume":0.002850000048056245},{"timestamp":1742413260000,"open":70.3,"high":70.5,"low":70.3,"close":70.4,"volume":0.0027000000700354576},{"timestamp":1742413320000,"open":70.4,"high":70.5,"low":70.4,"close":70.5,"volume":0.004980000201612711},{"timestamp":1742413380000,"open":70.4,"high":70.5,"low":70.3,"close":70.3,"volume":0.004290000069886446},{"timestamp":1742413440000,"open":70.4,"high":70.5,"low":70.4,"close":70.5,"volume":0.0013500000350177288},{"timestamp":1742413500000,"open":70.4,"high":70.6,"low":70.4,"close":70.6,"volume":0.005400000140070915},{"timestamp":1742413560000,"open":70.5,"high":70.6,"low":70.3,"close":70.3,"volume":0.005489999894052744},{"timestamp":1742413620000,"open":70.5,"high":70.5,"low":70.4,"close":70.5,"volume":0.00279000005684793},{"timestamp":1742413680000,"open":70.4,"high":70.5,"low":70.4,"close":70.4,"volume":0.004379999823868275},{"timestamp":1742413740000,"open":70.4,"high":70.5,"low":70.3,"close":70.3,"volume":0.002940000034868717},{"timestamp":1742413800000,"open":70.4,"high":70.4,"low":70.2,"close":70.2,"volume":0.0014100000262260437},{"timestamp":1742413860000,"open":70.2,"high":70.2,"low":70.2,"close":70.2,"volume":0.0010499999625608325},{"timestamp":1742413980000,"open":70.3,"high":70.3,"low":70.2,"close":70.3,"volume":0.004230000078678131},{"timestamp":1742414040000,"open":70.4,"high":70.4,"low":70.3,"close":70.3,"volume":0.00863999966531992},{"timestamp":1742414100000,"open":70.3,"high":70.3,"low":70.2,"close":70.3,"volume":0.005189999938011169},{"timestamp":1742414160000,"open":70.3,"high":70.4,"low":70.2,"close":70.4,"volume":0.004050000105053186},{"timestamp":1742414220000,"open":70.5,"high":70.5,"low":70.2,"close":70.2,"volume":0.0028800000436604023},{"timestamp":1742414280000,"open":70.4,"high":70.4,"low":70.3,"close":70.3,"volume":0.0032399999909102917},{"timestamp":1742414340000,"open":70.2,"high":70.5,"low":70.2,"close":70.4,"volume":0.004139999859035015},{"timestamp":1742414400000,"open":70.5,"high":70.6,"low":70.4,"close":70.5,"volume":0.006300000008195639},{"timestamp":1742414460000,"open":70.4,"high":70.5,"low":70.4,"close":70.5,"volume":0.003449999960139394},{"timestamp":1742414520000,"open":70.5,"high":70.6,"low":70.5,"close":70.5,"volume":0.0022499999031424522},{"timestamp":1742414580000,"open":70.5,"high":70.6,"low":70.5,"close":70.5,"volume":0.0027000000700354576},{"timestamp":1742414640000,"open":70.7,"high":70.7,"low":70.7,"close":70.7,"volume":0.00044999999227002263},{"timestamp":1742414760000,"open":70.7,"high":70.8,"low":70.7,"close":70.7,"volume":0.004379999823868275},{"timestamp":1742414820000,"open":70.7,"high":70.8,"low":70.7,"close":70.7,"volume":0.002940000034868717},{"timestamp":1742414880000,"open":70.7,"high":70.7,"low":70.7,"close":70.7,"volume":0.0018899999558925629},{"timestamp":1742414940000,"open":70.8,"high":70.8,"low":70.6,"close":70.6,"volume":0.0018899999558925629},{"timestamp":1742415000000,"open":70.7,"high":70.7,"low":70.7,"close":70.7,"volume":0.0014400000218302011},{"timestamp":1742415060000,"open":70.7,"high":70.7,"low":70.7,"close":70.7,"volume":0.0038999998942017555},{"timestamp":1742415120000,"open":70.7,"high":70.8,"low":70.7,"close":70.7,"volume":0.0013500000350177288},{"timestamp":1742415180000,"open":70.8,"high":70.8,"low":70.8,"close":70.8,"volume":0.00044999999227002263},{"timestamp":1742415240000,"open":70.7,"high":70.8,"low":70.6,"close":70.6,"volume":0.00215999991632998},{"timestamp":1742415300000,"open":70.6,"high":70.6,"low":70.6,"close":70.6,"volume":0.00044999999227002263},{"timestamp":1742415360000,"open":70.8,"high":70.8,"low":70.8,"close":70.8,"volume":0.0006000000284984708},{"timestamp":1742415420000,"open":70.7,"high":70.7,"low":70.7,"close":70.7,"volume":0.0011699999449774623},{"timestamp":1742415480000,"open":70.9,"high":70.9,"low":70.8,"close":70.9,"volume":0.00279000005684793},{"timestamp":1742415600000,"open":70.8,"high":70.9,"low":70.7,"close":70.8,"volume":0.0015820000553503633},{"timestamp":1742415840000,"open":70.9,"high":70.9,"low":70.8,"close":70.8,"volume":0.002400000113993883},{"timestamp":1742415900000,"open":71,"high":71.1,"low":70.9,"close":71.1,"volume":0.003599999938160181},{"timestamp":1742415960000,"open":71.1,"high":71.1,"low":71,"close":71.1,"volume":0.0027000000700354576},{"timestamp":1742416020000,"open":71.1,"high":71.1,"low":70.9,"close":70.9,"volume":0.001500000013038516},{"timestamp":1742416080000,"open":71.1,"high":71.1,"low":71,"close":71.1,"volume":0.001500000013038516},{"timestamp":1742416140000,"open":71.2,"high":71.2,"low":71.2,"close":71.2,"volume":0.0008999999845400453},{"timestamp":1742416260000,"open":70.9,"high":71.1,"low":70.9,"close":71.1,"volume":0.0013200000394135714},{"timestamp":1742416320000,"open":71,"high":71,"low":71,"close":71,"volume":0.0010499999625608325},{"timestamp":1742416380000,"open":71.1,"high":71.2,"low":71.1,"close":71.2,"volume":0.0019499999471008778},{"timestamp":1742416440000,"open":71.3,"high":71.3,"low":71.2,"close":71.2,"volume":0.003389999968931079},{"timestamp":1742416500000,"open":71.1,"high":71.2,"low":71.1,"close":71.2,"volume":0.003329999977722764},{"timestamp":1742416560000,"open":71.2,"high":71.2,"low":71.1,"close":71.1,"volume":0.0018899999558925629},{"timestamp":1742416620000,"open":71,"high":71,"low":70.9,"close":70.9,"volume":0.002099999925121665},{"timestamp":1742416680000,"open":70.9,"high":71,"low":70.8,"close":70.9,"volume":0.0022499999031424522},{"timestamp":1742416740000,"open":70.9,"high":70.9,"low":70.8,"close":70.8,"volume":0.0024900001008063555},{"timestamp":1742416860000,"open":70.8,"high":70.8,"low":70.8,"close":70.8,"volume":0.0010499999625608325},{"timestamp":1742416920000,"open":70.7,"high":70.7,"low":70.7,"close":70.7,"volume":0.0008999999845400453},{"timestamp":1742416980000,"open":70.9,"high":70.9,"low":70.8,"close":70.8,"volume":0.0008999999845400453},{"timestamp":1742417040000,"open":70.8,"high":70.8,"low":70.7,"close":70.7,"volume":0.0017999999690800905},{"timestamp":1742417100000,"open":70.7,"high":70.7,"low":70.5,"close":70.5,"volume":0.003539999946951866},{"timestamp":1742417340000,"open":70.4,"high":70.6,"low":70.4,"close":70.6,"volume":0.0018899999558925629},{"timestamp":1742417400000,"open":70.5,"high":70.5,"low":70.5,"close":70.5,"volume":0.0014400000218302011},{"timestamp":1742417460000,"open":70.4,"high":70.5,"low":70.4,"close":70.4,"volume":0.0069599999114871025},{"timestamp":1742417520000,"open":70.5,"high":70.5,"low":70.4,"close":70.4,"volume":0.0019199999514967203},{"timestamp":1742417700000,"open":70.5,"high":70.5,"low":70.5,"close":70.5,"volume":0.0006000000284984708},{"timestamp":1742417760000,"open":70.4,"high":70.4,"low":70.3,"close":70.3,"volume":0.0008999999845400453},{"timestamp":1742417820000,"open":70.5,"high":70.5,"low":70.5,"close":70.5,"volume":0.0008999999845400453},{"timestamp":1742417940000,"open":70.5,"high":70.6,"low":70.5,"close":70.6,"volume":0.0008999999845400453},{"timestamp":1742418000000,"open":70.6,"high":70.7,"low":70.6,"close":70.6,"volume":0.0038999998942017555},{"timestamp":1742418060000,"open":70.7,"high":70.7,"low":70.7,"close":70.7,"volume":0.0027000000700354576},{"timestamp":1742418120000,"open":70.7,"high":70.8,"low":70.7,"close":70.7,"volume":0.002099999925121665},{"timestamp":1742418180000,"open":70.8,"high":70.8,"low":70.7,"close":70.8,"volume":0.00786999985575676},{"timestamp":1742418300000,"open":70.7,"high":70.7,"low":70.7,"close":70.7,"volume":0.00044999999227002263},{"timestamp":1742418360000,"open":70.7,"high":70.7,"low":70.7,"close":70.7,"volume":0.0008999999845400453},{"timestamp":1742418420000,"open":70.8,"high":70.8,"low":70.7,"close":70.8,"volume":0.0013500000350177288},{"timestamp":1742418480000,"open":70.7,"high":70.8,"low":70.7,"close":70.7,"volume":0.0016499999910593033},{"timestamp":1742418540000,"open":70.8,"high":70.8,"low":70.7,"close":70.7,"volume":0.0031500000040978193},{"timestamp":1742418600000,"open":70.7,"high":70.9,"low":70.7,"close":70.9,"volume":0.0027000000700354576},{"timestamp":1742418660000,"open":71,"high":71,"low":70.9,"close":71,"volume":0.0022499999031424522},{"timestamp":1742418780000,"open":71.1,"high":71.1,"low":71.1,"close":71.1,"volume":0.00044999999227002263},{"timestamp":1742418840000,"open":71.1,"high":71.1,"low":71,"close":71.1,"volume":0.0027000000700354576},{"timestamp":1742418900000,"open":71.2,"high":71.2,"low":71,"close":71.1,"volume":0.0019499999471008778},{"timestamp":1742418960000,"open":71.2,"high":71.2,"low":71,"close":71,"volume":0.0037499999161809683},{"timestamp":1742419020000,"open":71,"high":71.1,"low":71,"close":71.1,"volume":0.0010499999625608325},{"timestamp":1742419080000,"open":71,"high":71.1,"low":70.9,"close":71.1,"volume":0.011099999770522118},{"timestamp":1742419140000,"open":71.1,"high":71.1,"low":70.9,"close":70.9,"volume":0.005100000184029341},{"timestamp":1742419260000,"open":71.1,"high":71.1,"low":70.9,"close":71.1,"volume":0.003000000026077032},{"timestamp":1742419320000,"open":71.1,"high":71.1,"low":71,"close":71,"volume":0.0008999999845400453},{"timestamp":1742419380000,"open":71.1,"high":71.2,"low":71.1,"close":71.2,"volume":0.0019499999471008778},{"timestamp":1742419440000,"open":71.2,"high":71.2,"low":71.1,"close":71.1,"volume":0.0008999999845400453},{"timestamp":1742419500000,"open":71,"high":71.1,"low":70.9,"close":71,"volume":0.00494999997317791},{"timestamp":1742419560000,"open":71.1,"high":71.1,"low":71,"close":71.1,"volume":0.0017999999690800905},{"timestamp":1742419680000,"open":71,"high":71.1,"low":71,"close":71,"volume":0.0016499999910593033},{"timestamp":1742419740000,"open":71.1,"high":71.2,"low":71.1,"close":71.1,"volume":0.001500000013038516},{"timestamp":1742419800000,"open":71.2,"high":71.2,"low":71.1,"close":71.1,"volume":0.0031500000040978193},{"timestamp":1742419860000,"open":71.1,"high":71.1,"low":71.1,"close":71.1,"volume":0.00044999999227002263},{"timestamp":1742419920000,"open":71.1,"high":71.2,"low":71.1,"close":71.1,"volume":0.004350000061094761},{"timestamp":1742419980000,"open":71.2,"high":71.2,"low":71.1,"close":71.1,"volume":0.0010499999625608325},{"timestamp":1742420040000,"open":71.2,"high":71.2,"low":71.1,"close":71.1,"volume":0.0016499999910593033},{"timestamp":1742420100000,"open":71.3,"high":71.3,"low":71.2,"close":71.2,"volume":0.0037799999117851257},{"timestamp":1742420160000,"open":71.1,"high":71.1,"low":71.1,"close":71.1,"volume":0.0014400000218302011},{"timestamp":1742420280000,"open":71.2,"high":71.2,"low":71.2,"close":71.2,"volume":0.0007099999929778278},{"timestamp":1742420340000,"open":71.3,"high":71.3,"low":71.1,"close":71.2,"volume":0.011359999887645245},{"timestamp":1742420400000,"open":71.2,"high":71.2,"low":71.2,"close":71.2,"volume":0.0038900000508874655},{"timestamp":1742420460000,"open":71.2,"high":71.2,"low":71.2,"close":71.2,"volume":0.0014400000218302011},{"timestamp":1742420520000,"open":71.3,"high":71.3,"low":71.1,"close":71.1,"volume":0.005830000154674053},{"timestamp":1742420580000,"open":71.2,"high":71.2,"low":71.1,"close":71.1,"volume":0.0013500000350177288},{"timestamp":1742420700000,"open":71,"high":71.2,"low":71,"close":71.2,"volume":0.0029299999587237835},{"timestamp":1742420760000,"open":71.1,"high":71.1,"low":71.1,"close":71.1,"volume":0.0006000000284984708},{"timestamp":1742420820000,"open":71.2,"high":71.2,"low":71.2,"close":71.2,"volume":0.0006000000284984708},{"timestamp":1742420940000,"open":71.3,"high":71.3,"low":71.1,"close":71.2,"volume":0.008009999990463257},{"timestamp":1742421000000,"open":71.2,"high":71.2,"low":71.2,"close":71.2,"volume":0.0010499999625608325},{"timestamp":1742421060000,"open":71.3,"high":71.3,"low":71.2,"close":71.2,"volume":0.0012000000569969416},{"timestamp":1742421120000,"open":71.2,"high":71.2,"low":71.1,"close":71.2,"volume":0.0027000000700354576},{"timestamp":1742421240000,"open":71.1,"high":71.2,"low":71.1,"close":71.2,"volume":0.0013500000350177288},{"timestamp":1742421300000,"open":71,"high":71,"low":71,"close":71,"volume":0.0014400000218302011},{"timestamp":1742421360000,"open":71,"high":71,"low":71,"close":71,"volume":0.00044999999227002263},{"timestamp":1742421420000,"open":71,"high":71.1,"low":71,"close":71,"volume":0.0013500000350177288},{"timestamp":1742421480000,"open":71.2,"high":71.2,"low":71,"close":71.2,"volume":0.008009999990463257},{"timestamp":1742421540000,"open":71.1,"high":71.1,"low":71.1,"close":71.1,"volume":0.0018899999558925629},{"timestamp":1742421600000,"open":71.1,"high":71.1,"low":71,"close":71.1,"volume":0.006000000052154064},{"timestamp":1742421660000,"open":71.1,"high":71.2,"low":71.1,"close":71.2,"volume":0.00431999983265996},{"timestamp":1742421720000,"open":71.2,"high":71.3,"low":71,"close":71.2,"volume":0.006719999946653843},{"timestamp":1742421780000,"open":71.3,"high":71.4,"low":71.2,"close":71.4,"volume":0.0047599999234080315},{"timestamp":1742421840000,"open":71.3,"high":71.4,"low":71.1,"close":71.3,"volume":0.005950000137090683},{"timestamp":1742421900000,"open":71.2,"high":71.3,"low":71.2,"close":71.3,"volume":0.003599999938160181},{"timestamp":1742421960000,"open":71.3,"high":71.3,"low":71.2,"close":71.2,"volume":0.005040000192821026},{"timestamp":1742422020000,"open":71.2,"high":71.3,"low":71.2,"close":71.3,"volume":0.0014400000218302011},{"timestamp":1742422140000,"open":71.4,"high":71.4,"low":71.4,"close":71.4,"volume":0.00011000000085914508},{"timestamp":1742422200000,"open":71.3,"high":71.4,"low":71.3,"close":71.3,"volume":0.0023509999737143517},{"timestamp":1742422260000,"open":71.4,"high":71.4,"low":71.2,"close":71.3,"volume":0.0010499999625608325},{"timestamp":1742422320000,"open":71.4,"high":71.4,"low":71.2,"close":71.3,"volume":0.00033000000985339284},{"timestamp":1742422380000,"open":71.3,"high":71.4,"low":71.3,"close":71.3,"volume":0.007309999782592058},{"timestamp":1742422440000,"open":71.4,"high":71.4,"low":71.3,"close":71.4,"volume":0.004540000110864639},{"timestamp":1742422500000,"open":71.3,"high":71.4,"low":71.3,"close":71.4,"volume":0.0014400000218302011},{"timestamp":1742422560000,"open":71.3,"high":71.3,"low":71.2,"close":71.2,"volume":0.00791999977082014},{"timestamp":1742422620000,"open":71.3,"high":71.4,"low":71.2,"close":71.2,"volume":0.0022700000554323196},{"timestamp":1742422680000,"open":71.3,"high":71.4,"low":71.3,"close":71.4,"volume":0.005979999899864197},{"timestamp":1742422740000,"open":71.4,"high":71.4,"low":71.2,"close":71.3,"volume":0.001550000044517219},{"timestamp":1742422800000,"open":71.3,"high":71.4,"low":71.2,"close":71.3,"volume":0.003100000089034438},{"timestamp":1742422860000,"open":71.3,"high":71.4,"low":71.2,"close":71.2,"volume":0.0028800000436604023},{"timestamp":1742422920000,"open":71.3,"high":71.4,"low":71.2,"close":71.2,"volume":0.005760000087320805},{"timestamp":1742422980000,"open":71.3,"high":71.4,"low":71.3,"close":71.3,"volume":0.0029609999619424343},{"timestamp":1742423040000,"open":71.3,"high":71.4,"low":71.3,"close":71.4,"volume":0.003599999938160181},{"timestamp":1742423100000,"open":71.3,"high":71.4,"low":71.3,"close":71.4,"volume":0.002400000113993883},{"timestamp":1742423160000,"open":71.2,"high":71.4,"low":71.2,"close":71.4,"volume":0.0052200001664459705},{"timestamp":1742423220000,"open":71.4,"high":71.4,"low":71.3,"close":71.3,"volume":0.005760000087320805},{"timestamp":1742423280000,"open":71.3,"high":71.4,"low":71.3,"close":71.4,"volume":0.0013500000350177288},{"timestamp":1742423340000,"open":71.3,"high":71.3,"low":71.3,"close":71.3,"volume":0.0018899999558925629},{"timestamp":1742423400000,"open":71.3,"high":71.5,"low":71.3,"close":71.4,"volume":0.003329999977722764},{"timestamp":1742423460000,"open":71.5,"high":71.5,"low":71.5,"close":71.5,"volume":0.00215999991632998},{"timestamp":1742423640000,"open":71.5,"high":71.5,"low":71.5,"close":71.5,"volume":0.0019499999471008778},{"timestamp":1742423880000,"open":71.5,"high":71.5,"low":71.4,"close":71.4,"volume":0.0008999999845400453},{"timestamp":1742424000000,"open":71.4,"high":71.4,"low":71.4,"close":71.4,"volume":0.0014400000218302011},{"timestamp":1742424060000,"open":71.4,"high":71.5,"low":71.4,"close":71.5,"volume":0.0008999999845400453},{"timestamp":1742424120000,"open":71.6,"high":71.7,"low":71.6,"close":71.7,"volume":0.001500000013038516},{"timestamp":1742424240000,"open":71.8,"high":71.8,"low":71.7,"close":71.7,"volume":0.0024900001008063555},{"timestamp":1742424300000,"open":71.8,"high":71.8,"low":71.8,"close":71.8,"volume":0.00044999999227002263},{"timestamp":1742424360000,"open":71.9,"high":71.9,"low":71.7,"close":71.7,"volume":0.0008999999845400453},{"timestamp":1742424420000,"open":71.8,"high":71.8,"low":71.7,"close":71.7,"volume":0.0018899999558925629},{"timestamp":1742424600000,"open":71.5,"high":71.5,"low":71.5,"close":71.5,"volume":0.00044999999227002263},{"timestamp":1742424660000,"open":71.5,"high":71.6,"low":71.5,"close":71.6,"volume":0.0013500000350177288},{"timestamp":1742424720000,"open":71.6,"high":71.6,"low":71.6,"close":71.6,"volume":0.00044999999227002263},{"timestamp":1742424780000,"open":71.6,"high":71.6,"low":71.6,"close":71.6,"volume":0.0017999999690800905},{"timestamp":1742424840000,"open":71.5,"high":71.5,"low":71.4,"close":71.4,"volume":0.0008999999845400453},{"timestamp":1742424900000,"open":71.6,"high":71.6,"low":71.4,"close":71.4,"volume":0.0029100000392645597},{"timestamp":1742425020000,"open":71.4,"high":71.4,"low":71.4,"close":71.4,"volume":0.00044999999227002263},{"timestamp":1742425080000,"open":71.3,"high":71.3,"low":71.3,"close":71.3,"volume":0.0014400000218302011},{"timestamp":1742425140000,"open":71.5,"high":71.6,"low":71.5,"close":71.5,"volume":0.0017999999690800905},{"timestamp":1742425200000,"open":71.6,"high":71.6,"low":71.6,"close":71.6,"volume":0.0008999999845400453},{"timestamp":1742425260000,"open":71.7,"high":71.7,"low":71.5,"close":71.6,"volume":0.002460000105202198},{"timestamp":1742425320000,"open":71.7,"high":71.7,"low":71.6,"close":71.6,"volume":0.0013500000350177288},{"timestamp":1742425380000,"open":71.7,"high":71.7,"low":71.6,"close":71.7,"volume":0.0022499999031424522},{"timestamp":1742425440000,"open":71.7,"high":71.8,"low":71.7,"close":71.8,"volume":0.0036899999249726534},{"timestamp":1742425500000,"open":71.7,"high":71.7,"low":71.7,"close":71.7,"volume":0.00044999999227002263},{"timestamp":1742425560000,"open":71.7,"high":71.8,"low":71.7,"close":71.7,"volume":0.003269999986514449},{"timestamp":1742425620000,"open":71.8,"high":71.8,"low":71.7,"close":71.7,"volume":0.007739999797195196},{"timestamp":1742425680000,"open":71.6,"high":71.6,"low":71.6,"close":71.6,"volume":0.0008099999977275729},{"timestamp":1742425740000,"open":71.7,"high":71.7,"low":71.7,"close":71.7,"volume":0.0020099999383091927},{"timestamp":1742425800000,"open":71.8,"high":71.8,"low":71.6,"close":71.6,"volume":0.0022499999031424522},{"timestamp":1742425860000,"open":71.7,"high":71.7,"low":71.6,"close":71.6,"volume":0.005549999885261059},{"timestamp":1742425920000,"open":71.6,"high":71.7,"low":71.5,"close":71.5,"volume":0.0013500000350177288},{"timestamp":1742425980000,"open":71.6,"high":71.6,"low":71.4,"close":71.4,"volume":0.0018899999558925629},{"timestamp":1742426040000,"open":71.6,"high":71.6,"low":71.3,"close":71.3,"volume":0.00279000005684793},{"timestamp":1742426160000,"open":71.4,"high":71.4,"low":71.3,"close":71.3,"volume":0.0012600000482052565},{"timestamp":1742426220000,"open":71.3,"high":71.3,"low":71.1,"close":71.2,"volume":0.0017099999822676182},{"timestamp":1742426280000,"open":71.3,"high":71.4,"low":71.2,"close":71.3,"volume":0.005760000087320805},{"timestamp":1742426340000,"open":71.4,"high":71.4,"low":71.3,"close":71.3,"volume":0.0008999999845400453},{"timestamp":1742426460000,"open":71.3,"high":71.4,"low":71.3,"close":71.4,"volume":0.0008999999845400453},{"timestamp":1742426580000,"open":71.4,"high":71.4,"low":71.4,"close":71.4,"volume":0.00044999999227002263},{"timestamp":1742426640000,"open":71.4,"high":71.4,"low":71.4,"close":71.4,"volume":0.00044999999227002263},{"timestamp":1742426760000,"open":71.5,"high":71.5,"low":71.4,"close":71.5,"volume":0.0013500000350177288},{"timestamp":1742426820000,"open":71.6,"high":71.7,"low":71.6,"close":71.7,"volume":0.002400000113993883},{"timestamp":1742426880000,"open":71.8,"high":71.8,"low":71.6,"close":71.7,"volume":0.0017999999690800905},{"timestamp":1742427000000,"open":71.6,"high":71.7,"low":71.6,"close":71.7,"volume":0.0010499999625608325},{"timestamp":1742427060000,"open":71.7,"high":71.7,"low":71.6,"close":71.6,"volume":0.0010499999625608325},{"timestamp":1742427120000,"open":71.7,"high":71.8,"low":71.6,"close":71.7,"volume":0.0037499999161809683},{"timestamp":1742427180000,"open":71.7,"high":71.7,"low":71.7,"close":71.7,"volume":0.0008999999845400453},{"timestamp":1742427360000,"open":71.7,"high":71.7,"low":71.6,"close":71.6,"volume":0.0008999999845400453},{"timestamp":1742427420000,"open":71.8,"high":71.8,"low":71.8,"close":71.8,"volume":0.00044999999227002263},{"timestamp":1742427540000,"open":71.7,"high":71.7,"low":71.7,"close":71.7,"volume":0.0014400000218302011},{"timestamp":1742427600000,"open":71.7,"high":71.7,"low":71.7,"close":71.7,"volume":0.0008999999845400453},{"timestamp":1742427720000,"open":71.6,"high":71.6,"low":71.6,"close":71.6,"volume":0.002400000113993883},{"timestamp":1742427780000,"open":71.8,"high":71.8,"low":71.8,"close":71.8,"volume":0.0013500000350177288},{"timestamp":1742427840000,"open":71.8,"high":71.8,"low":71.7,"close":71.7,"volume":0.0023399998899549246},{"timestamp":1742427900000,"open":71.8,"high":71.8,"low":71.6,"close":71.8,"volume":0.0023399998899549246},{"timestamp":1742427960000,"open":71.7,"high":71.8,"low":71.7,"close":71.8,"volume":0.0008999999845400453},{"timestamp":1742428020000,"open":71.7,"high":71.8,"low":71.7,"close":71.8,"volume":0.00279000005684793},{"timestamp":1742428080000,"open":71.7,"high":71.8,"low":71.7,"close":71.8,"volume":0.0017999999690800905},{"timestamp":1742428140000,"open":71.7,"high":71.8,"low":71.6,"close":71.6,"volume":0.007110000122338533},{"timestamp":1742428260000,"open":71.7,"high":71.7,"low":71.6,"close":71.6,"volume":0.0028800000436604023},{"timestamp":1742428320000,"open":71.7,"high":71.7,"low":71.6,"close":71.6,"volume":0.0008999999845400453},{"timestamp":1742428560000,"open":71.6,"high":71.6,"low":71.6,"close":71.6,"volume":0.00044999999227002263},{"timestamp":1742428680000,"open":71.6,"high":71.8,"low":71.6,"close":71.7,"volume":0.00570000009611249},{"timestamp":1742428740000,"open":71.7,"high":71.7,"low":71.7,"close":71.7,"volume":0.0008099999977275729}]