[{"timestamp":1742391000000,"open":68.007,"high":68.737,"low":68.007,"close":68.517,"volume":0.972599983215332},{"timestamp":1742391060000,"open":68.577,"high":68.797,"low":68.317,"close":68.367,"volume":1.051800012588501},{"timestamp":1742391120000,"open":68.367,"high":68.727,"low":68.177,"close":68.727,"volume":0.5063999891281128},{"timestamp":1742391180000,"open":68.517,"high":68.637,"low":68.287,"close":68.497,"volume":0.48420000076293945},{"timestamp":1742391240000,"open":68.497,"high":68.497,"low":68.007,"close":68.087,"volume":0.295199990272522},{"timestamp":1742391300000,"open":68.087,"high":68.387,"low":68.007,"close":68.007,"volume":0.3564000129699707},{"timestamp":1742391360000,"open":68.007,"high":68.157,"low":67.937,"close":68.107,"volume":0.519599974155426},{"timestamp":1742391420000,"open":68.147,"high":68.327,"low":68.147,"close":68.247,"volume":0.31679999828338623},{"timestamp":1742391480000,"open":68.297,"high":68.457,"low":68.247,"close":68.437,"volume":0.3041999936103821},{"timestamp":1742391540000,"open":68.437,"high":68.507,"low":68.347,"close":68.347,"volume":0.24660000205039978},{"timestamp":1742391600000,"open":68.347,"high":68.407,"low":68.197,"close":68.197,"volume":0.27300000190734863},{"timestamp":1742391660000,"open":68.357,"high":68.357,"low":68.187,"close":68.187,"volume":0.3917999863624573},{"timestamp":1742391720000,"open":68.187,"high":68.297,"low":68.147,"close":68.147,"volume":0.37439998984336853},{"timestamp":1742391780000,"open":68.147,"high":68.147,"low":67.947,"close":68.017,"volume":0.4230000078678131},{"timestamp":1742391840000,"open":68.087,"high":68.167,"low":68.047,"close":68.097,"volume":0.3612000048160553},{"timestamp":1742391900000,"open":68.047,"high":68.287,"low":68.017,"close":68.197,"volume":0.5508000254631042},{"timestamp":1742391960000,"open":68.177,"high":68.397,"low":68.047,"close":68.307,"volume":0.823199987411499},{"timestamp":1742392020000,"open":68.307,"high":68.427,"low":68.047,"close":68.317,"volume":0.519599974155426},{"timestamp":1742392080000,"open":68.157,"high":68.517,"low":68.057,"close":68.447,"volume":0.4050000011920929},{"timestamp":1742392140000,"open":68.447,"high":68.497,"low":68.317,"close":68.397,"volume":0.37860000133514404},{"timestamp":1742392200000,"open":68.467,"high":68.587,"low":68.347,"close":68.347,"volume":0.3131999969482422},{"timestamp":1742392260000,"open":68.347,"high":68.387,"low":68.277,"close":68.387,"volume":0.3959999978542328},{"timestamp":1742392320000,"open":68.387,"high":68.497,"low":68.367,"close":68.497,"volume":0.3653999865055084},{"timestamp":1742392380000,"open":68.497,"high":68.547,"low":68.487,"close":68.487,"volume":0.27300000190734863},{"timestamp":1742392440000,"open":68.507,"high":68.657,"low":68.507,"close":68.577,"volume":0.3431999981403351},{"timestamp":1742392500000,"open":68.577,"high":68.577,"low":68.327,"close":68.507,"volume":0.33480000495910645},{"timestamp":1742392560000,"open":68.527,"high":68.687,"low":68.497,"close":68.637,"volume":0.33000001311302185},{"timestamp":1742392620000,"open":68.697,"high":68.697,"low":68.557,"close":68.577,"volume":0.18060000240802765},{"timestamp":1742392680000,"open":68.637,"high":68.697,"low":68.577,"close":68.587,"volume":0.28619998693466187},{"timestamp":1742392740000,"open":68.587,"high":68.657,"low":68.507,"close":68.617,"volume":0.2903999984264374},{"timestamp":1742392800000,"open":68.617,"high":68.817,"low":68.617,"close":68.717,"volume":0.45840001106262207},{"timestamp":1742392860000,"open":68.717,"high":68.787,"low":68.717,"close":68.777,"volume":0.44940000772476196},{"timestamp":1742392920000,"open":68.777,"high":68.827,"low":68.777,"close":68.777,"volume":0.3215999901294708},{"timestamp":1742392980000,"open":68.777,"high":68.937,"low":68.777,"close":68.897,"volume":0.532800018787384},{"timestamp":1742393040000,"open":68.897,"high":68.987,"low":68.887,"close":68.917,"volume":0.3653999865055084},{"timestamp":1742393100000,"open":68.957,"high":69.017,"low":68.887,"close":69.017,"volume":0.37860000133514404},{"timestamp":1742393160000,"open":69.037,"high":69.157,"low":69.027,"close":69.047,"volume":0.5813999772071838},{"timestamp":1742393220000,"open":69.027,"high":69.147,"low":69.027,"close":69.067,"volume":0.4050000011920929},{"timestamp":1742393280000,"open":69.087,"high":69.197,"low":69.067,"close":69.197,"volume":0.444599986076355},{"timestamp":1742393340000,"open":69.197,"high":69.337,"low":69.197,"close":69.247,"volume":0.3479999899864197},{"timestamp":1742393400000,"open":69.247,"high":69.307,"low":69.187,"close":69.307,"volume":0.28619998693466187},{"timestamp":1742393460000,"open":69.307,"high":69.307,"low":69.157,"close":69.287,"volume":0.4487999975681305},{"timestamp":1742393520000,"open":69.287,"high":69.347,"low":69.147,"close":69.147,"volume":0.33480000495910645},{"timestamp":1742393580000,"open":69.147,"high":69.147,"low":69.067,"close":69.087,"volume":0.37860000133514404},{"timestamp":1742393640000,"open":69.087,"high":69.237,"low":69.087,"close":69.087,"volume":0.3917999863624573},{"timestamp":1742393700000,"open":69.147,"high":69.207,"low":69.097,"close":69.137,"volume":0.2508000135421753},{"timestamp":1742393760000,"open":69.137,"high":69.197,"low":69.017,"close":69.147,"volume":0.5898000001907349},{"timestamp":1742393820000,"open":69.147,"high":69.147,"low":69.077,"close":69.077,"volume":0.33000001311302185},{"timestamp":1742393880000,"open":69.077,"high":69.077,"low":68.957,"close":68.957,"volume":0.38339999318122864},{"timestamp":1742393940000,"open":68.957,"high":69.077,"low":68.957,"close":69.057,"volume":0.4973999857902527},{"timestamp":1742394000000,"open":69.037,"high":69.087,"low":69.037,"close":69.077,"volume":0.18479999899864197},{"timestamp":1742394060000,"open":69.047,"high":69.047,"low":68.967,"close":68.977,"volume":0.33059999346733093},{"timestamp":1742394120000,"open":68.977,"high":68.997,"low":68.917,"close":68.967,"volume":0.3653999865055084},{"timestamp":1742394180000,"open":68.967,"high":68.967,"low":68.907,"close":68.907,"volume":0.41819998621940613},{"timestamp":1742394240000,"open":68.907,"high":68.947,"low":68.877,"close":68.877,"volume":0.28200000524520874},{"timestamp":1742394300000,"open":68.877,"high":68.907,"low":68.727,"close":68.907,"volume":0.598800003528595},{"timestamp":1742394360000,"open":68.907,"high":68.937,"low":68.797,"close":68.827,"volume":0.7265999913215637},{"timestamp":1742394420000,"open":68.807,"high":68.827,"low":68.737,"close":68.767,"volume":0.44940000772476196},{"timestamp":1742394480000,"open":68.767,"high":68.907,"low":68.727,"close":68.887,"volume":0.5723999738693237},{"timestamp":1742394540000,"open":68.887,"high":68.947,"low":68.767,"close":68.767,"volume":0.5807999968528748},{"timestamp":1742394600000,"open":68.767,"high":68.767,"low":68.667,"close":68.767,"volume":0.4230000078678131},{"timestamp":1742394660000,"open":68.767,"high":68.777,"low":68.687,"close":68.777,"volume":0.3653999865055084},{"timestamp":1742394720000,"open":68.807,"high":68.867,"low":68.727,"close":68.787,"volume":0.4007999897003174},{"timestamp":1742394780000,"open":68.727,"high":68.917,"low":68.727,"close":68.907,"volume":0.1979999989271164},{"timestamp":1742394840000,"open":68.927,"high":68.927,"low":68.787,"close":68.797,"volume":0.4277999997138977},{"timestamp":1742394900000,"open":68.797,"high":68.867,"low":68.657,"close":68.707,"volume":0.47519999742507935},{"timestamp":1742394960000,"open":68.697,"high":68.877,"low":68.687,"close":68.817,"volume":0.6995999813079834},{"timestamp":1742395020000,"open":68.817,"high":68.937,"low":68.787,"close":68.897,"volume":0.2903999984264374},{"timestamp":1742395080000,"open":68.937,"high":68.937,"low":68.797,"close":68.797,"volume":0.28619998693466187},{"timestamp":1742395140000,"open":68.797,"high":68.887,"low":68.757,"close":68.807,"volume":0.33059999346733093},{"timestamp":1742395200000,"open":68.867,"high":68.887,"low":68.807,"close":68.807,"volume":0.3612000048160553},{"timestamp":1742395260000,"open":68.807,"high":68.857,"low":68.757,"close":68.787,"volume":0.29100000858306885},{"timestamp":1742395320000,"open":68.757,"high":68.777,"low":68.667,"close":68.707,"volume":0.3264000117778778},{"timestamp":1742395380000,"open":68.697,"high":68.737,"low":68.637,"close":68.737,"volume":0.6161999702453613},{"timestamp":1742395440000,"open":68.697,"high":68.707,"low":68.637,"close":68.667,"volume":0.3959999978542328},{"timestamp":1742395500000,"open":68.677,"high":68.687,"low":68.627,"close":68.657,"volume":0.3431999981403351},{"timestamp":1742395560000,"open":68.657,"high":68.657,"low":68.557,"close":68.557,"volume":0.3125999867916107},{"timestamp":1742395620000,"open":68.557,"high":68.627,"low":68.527,"close":68.627,"volume":0.4668000042438507},{"timestamp":1742395680000,"open":68.567,"high":68.657,"low":68.547,"close":68.607,"volume":0.33059999346733093},{"timestamp":1742395740000,"open":68.647,"high":68.647,"low":68.607,"close":68.607,"volume":0.06599999964237213},{"timestamp":1742395800000,"open":68.607,"high":68.687,"low":68.577,"close":68.657,"volume":0.3522000014781952},{"timestamp":1742395860000,"open":68.677,"high":68.687,"low":68.647,"close":68.667,"volume":0.22439999878406525},{"timestamp":1742395920000,"open":68.647,"high":68.647,"low":68.507,"close":68.527,"volume":0.38339999318122864},{"timestamp":1742395980000,"open":68.537,"high":68.587,"low":68.527,"close":68.527,"volume":0.3522000014781952},{"timestamp":1742396040000,"open":68.527,"high":68.627,"low":68.527,"close":68.527,"volume":0.40560001134872437},{"timestamp":1742396100000,"open":68.527,"high":68.537,"low":68.477,"close":68.497,"volume":0.303600013256073},{"timestamp":1742396160000,"open":68.497,"high":68.577,"low":68.467,"close":68.487,"volume":0.4973999857902527},{"timestamp":1742396220000,"open":68.477,"high":68.567,"low":68.467,"close":68.527,"volume":0.37860000133514404},{"timestamp":1742396280000,"open":68.527,"high":68.617,"low":68.527,"close":68.617,"volume":0.15839999914169312},{"timestamp":1742396340000,"open":68.617,"high":68.617,"low":68.527,"close":68.527,"volume":0.3959999978542328},{"timestamp":1742396400000,"open":68.527,"high":68.667,"low":68.527,"close":68.647,"volume":0.4625999927520752},{"timestamp":1742396460000,"open":68.692,"high":68.692,"low":68.607,"close":68.657,"volume":0.32580000162124634},{"timestamp":1742396520000,"open":68.637,"high":68.697,"low":68.607,"close":68.647,"volume":0.1979999989271164},{"timestamp":1742396580000,"open":68.647,"high":68.657,"low":68.607,"close":68.607,"volume":0.21119999885559082},{"timestamp":1742396640000,"open":68.627,"high":68.717,"low":68.627,"close":68.687,"volume":0.2508000135421753},{"timestamp":1742396700000,"open":68.677,"high":68.817,"low":68.677,"close":68.807,"volume":0.33059999346733093},{"timestamp":1742396760000,"open":68.827,"high":68.937,"low":68.797,"close":68.937,"volume":0.47519999742507935},{"timestamp":1742396820000,"open":68.937,"high":69.007,"low":68.917,"close":68.927,"volume":0.4007999897003174},{"timestamp":1742396880000,"open":68.917,"high":68.927,"low":68.857,"close":68.887,"volume":0.2687999904155731},{"timestamp":1742396940000,"open":68.887,"high":69.027,"low":68.887,"close":68.957,"volume":0.5544000267982483},{"timestamp":1742397000000,"open":68.957,"high":68.957,"low":68.947,"close":68.957,"volume":0.15839999914169312},{"timestamp":1742397060000,"open":68.957,"high":69.127,"low":68.957,"close":69.127,"volume":0.27720001339912415},{"timestamp":1742397120000,"open":69.147,"high":69.177,"low":68.997,"close":68.997,"volume":0.5370000004768372},{"timestamp":1742397180000,"open":68.997,"high":69.077,"low":68.987,"close":68.987,"volume":0.2994000017642975},{"timestamp":1742397240000,"open":68.987,"high":69.007,"low":68.987,"close":69.007,"volume":0.18479999899864197},{"timestamp":1742397300000,"open":69.017,"high":69.057,"low":68.997,"close":69.017,"volume":0.23759999871253967},{"timestamp":1742397360000,"open":69.007,"high":69.037,"low":68.957,"close":68.997,"volume":0.40560001134872437},{"timestamp":1742397420000,"open":68.957,"high":68.977,"low":68.917,"close":68.917,"volume":0.3479999899864197},{"timestamp":1742397480000,"open":68.917,"high":68.937,"low":68.847,"close":68.847,"volume":0.15839999914169312},{"timestamp":1742397540000,"open":68.857,"high":68.927,"low":68.847,"close":68.877,"volume":0.3125999867916107},{"timestamp":1742397600000,"open":68.877,"high":69.087,"low":68.867,"close":69.087,"volume":0.42239999771118164},{"timestamp":1742397660000,"open":69.107,"high":69.227,"low":69.087,"close":69.227,"volume":0.41819998621940613},{"timestamp":1742397720000,"open":69.227,"high":69.247,"low":69.147,"close":69.177,"volume":0.18060000240802765},{"timestamp":1742397780000,"open":69.177,"high":69.277,"low":69.177,"close":69.217,"volume":0.3215999901294708},{"timestamp":1742397840000,"open":69.217,"high":69.337,"low":69.187,"close":69.217,"volume":0.4668000042438507},{"timestamp":1742397900000,"open":69.247,"high":69.257,"low":69.157,"close":69.167,"volume":0.4146000146865845},{"timestamp":1742397960000,"open":69.177,"high":69.217,"low":69.157,"close":69.157,"volume":0.3653999865055084},{"timestamp":1742398020000,"open":69.167,"high":69.217,"low":69.137,"close":69.137,"volume":0.16740000247955322},{"timestamp":1742398080000,"open":69.137,"high":69.137,"low":69.037,"close":69.047,"volume":0.3653999865055084},{"timestamp":1742398140000,"open":69.047,"high":69.107,"low":69.017,"close":69.107,"volume":0.31679999828338623},{"timestamp":1742398200000,"open":69.107,"high":69.137,"low":69.077,"close":69.077,"volume":0.33899998664855957},{"timestamp":1742398260000,"open":69.077,"high":69.157,"low":69.077,"close":69.117,"volume":0.22020000219345093},{"timestamp":1742398320000,"open":69.137,"high":69.177,"low":69.127,"close":69.137,"volume":0.3653999865055084},{"timestamp":1742398380000,"open":69.147,"high":69.197,"low":69.137,"close":69.187,"volume":0.27720001339912415},{"timestamp":1742398440000,"open":69.197,"high":69.227,"low":69.137,"close":69.197,"volume":0.3125999867916107},{"timestamp":1742398500000,"open":69.207,"high":69.267,"low":69.127,"close":69.167,"volume":0.3569999933242798},{"timestamp":1742398560000,"open":69.177,"high":69.187,"low":69.117,"close":69.117,"volume":0.3564000129699707},{"timestamp":1742398620000,"open":69.117,"high":69.117,"low":69.027,"close":69.027,"volume":0.37860000133514404},{"timestamp":1742398680000,"open":69.037,"high":69.127,"low":69.037,"close":69.127,"volume":0.3125999867916107},{"timestamp":1742398740000,"open":69.137,"high":69.137,"low":69.067,"close":69.107,"volume":0.2070000022649765},{"timestamp":1742398800000,"open":69.107,"high":69.257,"low":69.107,"close":69.257,"volume":0.3431999981403351},{"timestamp":1742398860000,"open":69.287,"high":69.357,"low":69.257,"close":69.327,"volume":0.37860000133514404},{"timestamp":1742398920000,"open":69.337,"high":69.397,"low":69.327,"close":69.327,"volume":0.4487999975681305},{"timestamp":1742398980000,"open":69.337,"high":69.417,"low":69.327,"close":69.377,"volume":0.1979999989271164},{"timestamp":1742399040000,"open":69.377,"high":69.427,"low":69.357,"close":69.367,"volume":0.24300000071525574},{"timestamp":1742399100000,"open":69.357,"high":69.367,"low":69.297,"close":69.297,"volume":0.3564000129699707},{"timestamp":1742399160000,"open":69.297,"high":69.357,"low":69.297,"close":69.317,"volume":0.303600013256073},{"timestamp":1742399220000,"open":69.347,"high":69.357,"low":69.297,"close":69.297,"volume":0.28619998693466187},{"timestamp":1742399280000,"open":69.297,"high":69.367,"low":69.297,"close":69.357,"volume":0.2903999984264374},{"timestamp":1742399340000,"open":69.357,"high":69.397,"low":69.347,"close":69.397,"volume":0.303600013256073},{"timestamp":1742399400000,"open":69.417,"high":69.467,"low":69.397,"close":69.467,"volume":0.23819999396800995},{"timestamp":1742399460000,"open":69.467,"high":69.497,"low":69.417,"close":69.467,"volume":0.2639999985694885},{"timestamp":1742399520000,"open":69.457,"high":69.527,"low":69.457,"close":69.467,"volume":0.2603999972343445},{"timestamp":1742399580000,"open":69.487,"high":69.577,"low":69.487,"close":69.527,"volume":0.28619998693466187},{"timestamp":1742399640000,"open":69.577,"high":69.607,"low":69.507,"close":69.507,"volume":0.48420000076293945},{"timestamp":1742399700000,"open":69.507,"high":69.657,"low":69.507,"close":69.657,"volume":0.31679999828338623},{"timestamp":1742399760000,"open":69.667,"high":69.697,"low":69.657,"close":69.677,"volume":0.20280000567436218},{"timestamp":1742399820000,"open":69.657,"high":69.657,"low":69.587,"close":69.637,"volume":0.4146000146865845},{"timestamp":1742399880000,"open":69.647,"high":69.707,"low":69.597,"close":69.637,"volume":0.4097999930381775},{"timestamp":1742399940000,"open":69.647,"high":69.647,"low":69.587,"close":69.597,"volume":0.27300000190734863},{"timestamp":1742400000000,"open":69.657,"high":69.697,"low":69.637,"close":69.657,"volume":0.47999998927116394},{"timestamp":1742400060000,"open":69.657,"high":69.697,"low":69.597,"close":69.657,"volume":0.2556000053882599},{"timestamp":1742400120000,"open":69.647,"high":69.657,"low":69.627,"close":69.627,"volume":0.22439999878406525},{"timestamp":1742400180000,"open":69.637,"high":69.697,"low":69.637,"close":69.657,"volume":0.17159999907016754},{"timestamp":1742400240000,"open":69.657,"high":69.667,"low":69.637,"close":69.637,"volume":0.22920000553131104},{"timestamp":1742400300000,"open":69.667,"high":69.777,"low":69.657,"close":69.757,"volume":0.303600013256073},{"timestamp":1742400360000,"open":69.717,"high":69.727,"low":69.667,"close":69.667,"volume":0.23340000212192535},{"timestamp":1742400420000,"open":69.697,"high":69.847,"low":69.697,"close":69.827,"volume":0.48420000076293945},{"timestamp":1742400480000,"open":69.847,"high":69.847,"low":69.797,"close":69.847,"volume":0.23759999871253967},{"timestamp":1742400540000,"open":69.837,"high":69.837,"low":69.697,"close":69.697,"volume":0.33480000495910645},{"timestamp":1742400600000,"open":69.697,"high":69.697,"low":69.477,"close":69.627,"volume":0.4715999960899353},{"timestamp":1742400660000,"open":69.627,"high":69.727,"low":69.627,"close":69.697,"volume":0.43560001254081726},{"timestamp":1742400720000,"open":69.697,"high":69.747,"low":69.617,"close":69.617,"volume":0.5022000074386597},{"timestamp":1742400780000,"open":69.617,"high":69.647,"low":69.577,"close":69.577,"volume":0.4007999897003174},{"timestamp":1742400840000,"open":69.577,"high":69.617,"low":69.577,"close":69.617,"volume":0.22439999878406525},{"timestamp":1742400900000,"open":69.597,"high":69.717,"low":69.597,"close":69.607,"volume":0.31679999828338623},{"timestamp":1742400960000,"open":69.637,"high":69.657,"low":69.567,"close":69.637,"volume":0.41819998621940613},{"timestamp":1742401020000,"open":69.637,"high":69.717,"low":69.637,"close":69.717,"volume":0.2903999984264374},{"timestamp":1742401080000,"open":69.727,"high":69.777,"low":69.727,"close":69.777,"volume":0.3522000014781952},{"timestamp":1742401140000,"open":69.777,"high":69.877,"low":69.777,"close":69.857,"volume":0.3702000081539154},{"timestamp":1742401200000,"open":69.867,"high":69.917,"low":69.777,"close":69.907,"volume":0.6029999852180481},{"timestamp":1742401260000,"open":69.897,"high":69.897,"low":69.847,"close":69.847,"volume":0.32580000162124634},{"timestamp":1742401320000,"open":69.857,"high":69.937,"low":69.857,"close":69.927,"volume":0.3564000129699707},{"timestamp":1742401380000,"open":69.967,"high":69.977,"low":69.877,"close":69.877,"volume":0.4668000042438507},{"timestamp":1742401440000,"open":69.877,"high":69.877,"low":69.717,"close":69.817,"volume":0.38339999318122864},{"timestamp":1742401500000,"open":69.817,"high":69.877,"low":69.727,"close":69.727,"volume":0.27300000190734863},{"timestamp":1742401560000,"open":69.767,"high":69.847,"low":69.727,"close":69.827,"volume":0.33480000495910645},{"timestamp":1742401620000,"open":69.827,"high":69.877,"low":69.827,"close":69.877,"volume":0.16740000247955322},{"timestamp":1742401680000,"open":69.867,"high":69.877,"low":69.827,"close":69.827,"volume":0.27300000190734863},{"timestamp":1742401740000,"open":69.867,"high":69.877,"low":69.787,"close":69.877,"volume":0.22439999878406525},{"timestamp":1742401800000,"open":69.877,"high":69.887,"low":69.787,"close":69.787,"volume":0.3659999966621399},{"timestamp":1742401860000,"open":69.797,"high":69.817,"low":69.717,"close":69.767,"volume":0.4050000011920929},{"timestamp":1742401920000,"open":69.767,"high":69.877,"low":69.737,"close":69.787,"volume":0.41819998621940613},{"timestamp":1742401980000,"open":69.787,"high":69.787,"low":69.737,"close":69.737,"volume":0.19380000233650208},{"timestamp":1742402040000,"open":69.737,"high":69.757,"low":69.697,"close":69.757,"volume":0.303600013256073},{"timestamp":1742402100000,"open":69.767,"high":69.797,"low":69.717,"close":69.717,"volume":0.38339999318122864},{"timestamp":1742402160000,"open":69.707,"high":69.767,"low":69.697,"close":69.727,"volume":0.2508000135421753},{"timestamp":1742402220000,"open":69.727,"high":69.727,"low":69.667,"close":69.687,"volume":0.28200000524520874},{"timestamp":1742402280000,"open":69.687,"high":69.737,"low":69.687,"close":69.737,"volume":0.11879999935626984},{"timestamp":1742402340000,"open":69.747,"high":69.747,"low":69.687,"close":69.687,"volume":0.295199990272522},{"timestamp":1742402400000,"open":69.687,"high":69.697,"low":69.607,"close":69.677,"volume":0.37439998984336853},{"timestamp":1742402460000,"open":69.687,"high":69.817,"low":69.687,"close":69.817,"volume":0.259799987077713},{"timestamp":1742402520000,"open":69.827,"high":69.867,"low":69.757,"close":69.827,"volume":0.2508000135421753},{"timestamp":1742402580000,"open":69.827,"high":69.847,"low":69.807,"close":69.827,"volume":0.23340000212192535},{"timestamp":1742402640000,"open":69.827,"high":69.837,"low":69.777,"close":69.817,"volume":0.3084000051021576},{"timestamp":1742402700000,"open":69.807,"high":69.807,"low":69.727,"close":69.727,"volume":0.303600013256073},{"timestamp":1742402760000,"open":69.737,"high":69.817,"low":69.737,"close":69.817,"volume":0.17159999907016754},{"timestamp":1742402820000,"open":69.827,"high":69.847,"low":69.767,"close":69.767,"volume":0.41819998621940613},{"timestamp":1742402880000,"open":69.757,"high":69.817,"low":69.757,"close":69.767,"volume":0.2508000135421753},{"timestamp":1742402940000,"open":69.767,"high":69.787,"low":69.757,"close":69.757,"volume":0.13199999928474426},{"timestamp":1742403000000,"open":69.767,"high":69.817,"low":69.737,"close":69.817,"volume":0.33000001311302185},{"timestamp":1742403060000,"open":69.827,"high":69.827,"low":69.647,"close":69.677,"volume":0.4092000126838684},{"timestamp":1742403120000,"open":69.657,"high":69.727,"low":69.657,"close":69.707,"volume":0.24660000205039978},{"timestamp":1742403180000,"open":69.747,"high":69.827,"low":69.737,"close":69.827,"volume":0.28619998693466187},{"timestamp":1742403240000,"open":69.827,"high":69.837,"low":69.767,"close":69.767,"volume":0.3431999981403351},{"timestamp":1742403300000,"open":69.777,"high":69.777,"low":69.697,"close":69.717,"volume":0.3653999865055084},{"timestamp":1742403360000,"open":69.747,"high":69.767,"low":69.707,"close":69.747,"volume":0.2994000017642975},{"timestamp":1742403420000,"open":69.717,"high":69.727,"low":69.627,"close":69.647,"volume":0.5898000001907349},{"timestamp":1742403480000,"open":69.647,"high":69.647,"low":69.617,"close":69.617,"volume":0.24240000545978546},{"timestamp":1742403540000,"open":69.617,"high":69.667,"low":69.617,"close":69.647,"volume":0.15839999914169312},{"timestamp":1742403600000,"open":69.637,"high":69.657,"low":69.597,"close":69.657,"volume":0.532800018787384},{"timestamp":1742403660000,"open":69.677,"high":69.757,"low":69.677,"close":69.717,"volume":0.33480000495910645},{"timestamp":1742403720000,"open":69.727,"high":69.737,"low":69.647,"close":69.657,"volume":0.259799987077713},{"timestamp":1742403780000,"open":69.657,"high":69.707,"low":69.637,"close":69.657,"volume":0.24240000545978546},{"timestamp":1742403840000,"open":69.677,"high":69.717,"low":69.667,"close":69.707,"volume":0.18479999899864197},{"timestamp":1742403900000,"open":69.707,"high":69.737,"low":69.597,"close":69.597,"volume":0.4050000011920929},{"timestamp":1742403960000,"open":69.597,"high":69.687,"low":69.557,"close":69.667,"volume":0.41819998621940613},{"timestamp":1742404020000,"open":69.687,"high":69.687,"low":69.617,"close":69.657,"volume":0.2070000022649765},{"timestamp":1742404080000,"open":69.657,"high":69.657,"low":69.557,"close":69.617,"volume":0.28679999709129333},{"timestamp":1742404140000,"open":69.607,"high":69.607,"low":69.517,"close":69.547,"volume":0.48420000076293945},{"timestamp":1742404200000,"open":69.547,"high":69.547,"low":69.507,"close":69.517,"volume":0.21119999885559082},{"timestamp":1742404260000,"open":69.527,"high":69.567,"low":69.507,"close":69.507,"volume":0.1979999989271164},{"timestamp":1742404320000,"open":69.507,"high":69.527,"low":69.467,"close":69.467,"volume":0.34380000829696655},{"timestamp":1742404380000,"open":69.477,"high":69.487,"low":69.467,"close":69.467,"volume":0.2639999985694885},{"timestamp":1742404440000,"open":69.467,"high":69.467,"low":69.247,"close":69.427,"volume":0.4097999930381775},{"timestamp":1742404500000,"open":69.427,"high":69.507,"low":69.397,"close":69.477,"volume":0.3215999901294708},{"timestamp":1742404560000,"open":69.487,"high":69.487,"low":69.337,"close":69.397,"volume":0.38760000467300415},{"timestamp":1742404620000,"open":69.417,"high":69.417,"low":69.397,"close":69.397,"volume":0.19380000233650208},{"timestamp":1742404680000,"open":69.397,"high":69.407,"low":69.307,"close":69.407,"volume":0.3215999901294708},{"timestamp":1742404740000,"open":69.407,"high":69.467,"low":69.367,"close":69.427,"volume":0.28619998693466187},{"timestamp":1742404800000,"open":69.427,"high":69.437,"low":69.377,"close":69.437,"volume":0.24240000545978546},{"timestamp":1742404860000,"open":69.467,"high":69.467,"low":69.337,"close":69.367,"volume":0.19380000233650208},{"timestamp":1742404920000,"open":69.367,"high":69.417,"low":69.347,"close":69.377,"volume":0.32580000162124634},{"timestamp":1742404980000,"open":69.377,"high":69.377,"low":69.317,"close":69.337,"volume":0.19380000233650208},{"timestamp":1742405040000,"open":69.337,"high":69.367,"low":69.317,"close":69.357,"volume":0.12780000269412994},{"timestamp":1742405100000,"open":69.387,"high":69.387,"low":69.307,"close":69.307,"volume":0.27300000190734863},{"timestamp":1742405160000,"open":69.297,"high":69.387,"low":69.287,"close":69.387,"volume":0.4620000123977661},{"timestamp":1742405220000,"open":69.387,"high":69.427,"low":69.337,"close":69.337,"volume":0.20280000567436218},{"timestamp":1742405280000,"open":69.337,"high":69.337,"low":69.287,"close":69.287,"volume":0.18960000574588776},{"timestamp":1742405340000,"open":69.287,"high":69.287,"low":69.177,"close":69.177,"volume":0.3569999933242798},{"timestamp":1742405400000,"open":69.167,"high":69.177,"low":69.147,"close":69.157,"volume":0.414000004529953},{"timestamp":1742405460000,"open":69.147,"high":69.157,"low":69.097,"close":69.137,"volume":0.2639999985694885},{"timestamp":1742405520000,"open":69.107,"high":69.177,"low":69.057,"close":69.137,"volume":0.6474000215530396},{"timestamp":1742405580000,"open":69.137,"high":69.217,"low":69.127,"close":69.137,"volume":0.48899999260902405},{"timestamp":1742405640000,"open":69.177,"high":69.297,"low":69.177,"close":69.297,"volume":0.32580000162124634},{"timestamp":1742405700000,"open":69.247,"high":69.367,"low":69.247,"close":69.357,"volume":0.4758000075817108},{"timestamp":1742405760000,"open":69.367,"high":69.427,"low":69.357,"close":69.427,"volume":0.21119999885559082},{"timestamp":1742405820000,"open":69.427,"high":69.467,"low":69.367,"close":69.367,"volume":0.4758000075817108},{"timestamp":1742405880000,"open":69.367,"high":69.437,"low":69.367,"close":69.367,"volume":0.29100000858306885},{"timestamp":1742405940000,"open":69.377,"high":69.427,"low":69.367,"close":69.427,"volume":0.11879999935626984},{"timestamp":1742406000000,"open":69.417,"high":69.437,"low":69.367,"close":69.397,"volume":0.42719998955726624},{"timestamp":1742406060000,"open":69.397,"high":69.467,"low":69.397,"close":69.467,"volume":0.5148000121116638},{"timestamp":1742406120000,"open":69.467,"high":69.487,"low":69.417,"close":69.457,"volume":0.2687999904155731},{"timestamp":1742406180000,"open":69.477,"high":69.477,"low":69.397,"close":69.397,"volume":0.38339999318122864},{"timestamp":1742406240000,"open":69.397,"high":69.407,"low":69.327,"close":69.357,"volume":0.6606000065803528},{"timestamp":1742406300000,"open":69.357,"high":69.377,"low":69.337,"close":69.347,"volume":0.3084000051021576},{"timestamp":1742406360000,"open":69.357,"high":69.357,"low":69.247,"close":69.247,"volume":0.34380000829696655},{"timestamp":1742406420000,"open":69.247,"high":69.257,"low":69.187,"close":69.207,"volume":0.4320000112056732},{"timestamp":1742406480000,"open":69.227,"high":69.247,"low":69.167,"close":69.167,"volume":0.5465999841690063},{"timestamp":1742406540000,"open":69.167,"high":69.197,"low":69.107,"close":69.157,"volume":0.6251999735832214},{"timestamp":1742406600000,"open":69.187,"high":69.267,"low":69.177,"close":69.247,"volume":0.5898000001907349},{"timestamp":1742406660000,"open":69.227,"high":69.367,"low":69.217,"close":69.357,"volume":0.3653999865055084},{"timestamp":1742406720000,"open":69.377,"high":69.387,"low":69.247,"close":69.247,"volume":0.4625999927520752},{"timestamp":1742406780000,"open":69.247,"high":69.267,"low":69.207,"close":69.237,"volume":0.3479999899864197},{"timestamp":1742406840000,"open":69.237,"high":69.257,"low":69.207,"close":69.227,"volume":0.2556000053882599},{"timestamp":1742406900000,"open":69.227,"high":69.277,"low":69.227,"close":69.237,"volume":0.38760000467300415},{"timestamp":1742406960000,"open":69.237,"high":69.267,"low":69.237,"close":69.267,"volume":0.1451999992132187},{"timestamp":1742407020000,"open":69.267,"high":69.267,"low":69.197,"close":69.197,"volume":0.5382000207901001},{"timestamp":1742407080000,"open":69.217,"high":69.267,"low":69.157,"close":69.157,"volume":0.6161999702453613},{"timestamp":1742407140000,"open":69.157,"high":69.237,"low":69.147,"close":69.147,"volume":0.4668000042438507},{"timestamp":1742407200000,"open":69.147,"high":69.727,"low":68.797,"close":69.637,"volume":0.975600004196167},{"timestamp":1742407260000,"open":69.817,"high":69.817,"low":69.287,"close":69.287,"volume":0.5022000074386597},{"timestamp":1742407320000,"open":69.287,"high":69.497,"low":69.247,"close":69.407,"volume":0.42719998955726624},{"timestamp":1742407380000,"open":69.267,"high":69.597,"low":69.267,"close":69.417,"volume":0.753600001335144},{"timestamp":1742407440000,"open":69.467,"high":69.537,"low":69.217,"close":69.407,"volume":0.5640000104904175},{"timestamp":1742407500000,"open":69.407,"high":69.467,"low":69.257,"close":69.287,"volume":0.4805999994277954},{"timestamp":1742407560000,"open":69.307,"high":69.337,"low":69.117,"close":69.287,"volume":0.4674000144004822},{"timestamp":1742407620000,"open":69.307,"high":69.367,"low":69.137,"close":69.347,"volume":0.44940000772476196},{"timestamp":1742407680000,"open":69.467,"high":69.477,"low":69.397,"close":69.417,"volume":0.33059999346733093},{"timestamp":1742407740000,"open":69.417,"high":69.527,"low":69.387,"close":69.497,"volume":0.7008000016212463},{"timestamp":1742407800000,"open":69.527,"high":69.647,"low":69.497,"close":69.647,"volume":0.28619998693466187},{"timestamp":1742407860000,"open":69.637,"high":69.787,"low":69.587,"close":69.677,"volume":0.5555999875068665},{"timestamp":1742407920000,"open":69.677,"high":69.737,"low":69.647,"close":69.707,"volume":0.44940000772476196},{"timestamp":1742407980000,"open":69.747,"high":69.817,"low":69.607,"close":69.607,"volume":0.5501999855041504},{"timestamp":1742408040000,"open":69.637,"high":69.777,"low":69.607,"close":69.737,"volume":0.5022000074386597},{"timestamp":1742408100000,"open":69.747,"high":69.917,"low":69.747,"close":69.827,"volume":0.8718000054359436},{"timestamp":1742408160000,"open":69.867,"high":70.047,"low":69.867,"close":69.977,"volume":0.5910000205039978},{"timestamp":1742408220000,"open":69.977,"high":69.977,"low":69.847,"close":69.877,"volume":0.48899999260902405},{"timestamp":1742408280000,"open":69.877,"high":69.917,"low":69.847,"close":69.857,"volume":0.3479999899864197},{"timestamp":1742408340000,"open":69.867,"high":69.917,"low":69.847,"close":69.857,"volume":0.5544000267982483},{"timestamp":1742408400000,"open":69.857,"high":69.907,"low":69.787,"close":69.787,"volume":0.5730000138282776},{"timestamp":1742408460000,"open":69.797,"high":69.837,"low":69.737,"close":69.737,"volume":0.34380000829696655},{"timestamp":1742408520000,"open":69.797,"high":69.917,"low":69.747,"close":69.907,"volume":0.673799991607666},{"timestamp":1742408580000,"open":69.907,"high":69.917,"low":69.787,"close":69.857,"volume":0.48899999260902405},{"timestamp":1742408640000,"open":69.847,"high":69.847,"low":69.777,"close":69.777,"volume":0.5424000024795532},{"timestamp":1742408700000,"open":69.777,"high":69.867,"low":69.747,"close":69.797,"volume":0.4722000062465668},{"timestamp":1742408760000,"open":69.807,"high":69.827,"low":69.597,"close":69.747,"volume":0.519599974155426},{"timestamp":1742408820000,"open":69.717,"high":69.807,"low":69.687,"close":69.717,"volume":0.42719998955726624},{"timestamp":1742408880000,"open":69.747,"high":69.747,"low":69.597,"close":69.597,"volume":0.4578000009059906},{"timestamp":1742408940000,"open":69.597,"high":69.607,"low":69.557,"close":69.607,"volume":0.5460000038146973},{"timestamp":1742409000000,"open":69.607,"high":69.807,"low":69.607,"close":69.747,"volume":0.5856000185012817},{"timestamp":1742409060000,"open":69.757,"high":69.967,"low":69.747,"close":69.967,"volume":0.4050000011920929},{"timestamp":1742409120000,"open":69.907,"high":70.047,"low":69.907,"close":69.997,"volume":0.673799991607666},{"timestamp":1742409180000,"open":70.007,"high":70.027,"low":69.767,"close":69.767,"volume":0.6528000235557556},{"timestamp":1742409240000,"open":69.797,"high":69.987,"low":69.767,"close":69.927,"volume":0.5465999841690063},{"timestamp":1742409300000,"open":69.917,"high":69.997,"low":69.807,"close":69.807,"volume":0.6480000019073486},{"timestamp":1742409360000,"open":69.837,"high":70.017,"low":69.767,"close":69.927,"volume":0.6168000102043152},{"timestamp":1742409420000,"open":69.927,"high":70.037,"low":69.927,"close":69.967,"volume":0.5418000221252441},{"timestamp":1742409480000,"open":69.977,"high":70.017,"low":69.777,"close":69.817,"volume":0.8460000157356262},{"timestamp":1742409540000,"open":69.807,"high":69.947,"low":69.767,"close":69.827,"volume":1.0277999639511108},{"timestamp":1742409600000,"open":69.867,"high":69.867,"low":69.697,"close":69.697,"volume":0.28679999709129333},{"timestamp":1742409660000,"open":69.697,"high":69.937,"low":69.697,"close":69.897,"volume":0.6696000099182129},{"timestamp":1742409720000,"open":69.897,"high":70.017,"low":69.807,"close":69.937,"volume":0.7685999870300293},{"timestamp":1742409780000,"open":69.947,"high":70.027,"low":69.947,"close":70.017,"volume":0.7307999730110168},{"timestamp":1742409840000,"open":70.017,"high":70.057,"low":69.967,"close":69.987,"volume":0.6959999799728394},{"timestamp":1742409900000,"open":70.027,"high":70.097,"low":69.977,"close":70.007,"volume":0.8597999811172485},{"timestamp":1742409960000,"open":70.007,"high":70.007,"low":69.827,"close":69.947,"volume":0.7139999866485596},{"timestamp":1742410020000,"open":69.947,"high":70.007,"low":69.877,"close":69.977,"volume":0.8112000226974487},{"timestamp":1742410080000,"open":69.987,"high":70.037,"low":69.987,"close":69.987,"volume":0.38760000467300415},{"timestamp":1742410140000,"open":69.987,"high":70.047,"low":69.847,"close":69.907,"volume":0.3089999854564667},{"timestamp":1742410200000,"open":69.927,"high":70.017,"low":69.927,"close":69.997,"volume":0.5063999891281128},{"timestamp":1742410260000,"open":69.997,"high":70.037,"low":69.787,"close":70.027,"volume":0.52920001745224},{"timestamp":1742410320000,"open":70.027,"high":70.157,"low":69.977,"close":70.077,"volume":0.6660000085830688},{"timestamp":1742410380000,"open":70.097,"high":70.207,"low":70.097,"close":70.167,"volume":0.5946000218391418},{"timestamp":1742410440000,"open":70.177,"high":70.197,"low":70.137,"close":70.147,"volume":0.5640000104904175},{"timestamp":1742410500000,"open":70.147,"high":70.217,"low":70.097,"close":70.197,"volume":0.4674000144004822},{"timestamp":1742410560000,"open":70.207,"high":70.327,"low":70.197,"close":70.307,"volume":0.8285999894142151},{"timestamp":1742410620000,"open":70.307,"high":70.417,"low":70.307,"close":70.387,"volume":0.5418000221252441},{"timestamp":1742410680000,"open":70.387,"high":70.457,"low":70.377,"close":70.387,"volume":0.8375999927520752},{"timestamp":1742410740000,"open":70.387,"high":70.517,"low":70.387,"close":70.507,"volume":0.5856000185012817},{"timestamp":1742410800000,"open":70.507,"high":70.677,"low":70.467,"close":70.677,"volume":0.49380001425743103},{"timestamp":1742410860000,"open":70.657,"high":70.747,"low":70.657,"close":70.697,"volume":0.52920001745224},{"timestamp":1742410920000,"open":70.697,"high":70.787,"low":70.657,"close":70.737,"volume":1.0698000192642212},{"timestamp":1742410980000,"open":70.747,"high":70.817,"low":70.697,"close":70.777,"volume":0.8460000157356262},{"timestamp":1742411040000,"open":70.787,"high":70.917,"low":70.737,"close":70.897,"volume":0.7487999796867371},{"timestamp":1742411100000,"open":70.897,"high":70.927,"low":70.817,"close":70.827,"volume":0.5730000138282776},{"timestamp":1742411160000,"open":70.837,"high":71.007,"low":70.837,"close":70.917,"volume":0.7577999830245972},{"timestamp":1742411220000,"open":70.917,"high":71.097,"low":70.917,"close":71.087,"volume":0.8064000010490417},{"timestamp":1742411280000,"open":71.087,"high":71.247,"low":71.027,"close":71.187,"volume":0.8730000257492065},{"timestamp":1742411340000,"open":71.217,"high":71.247,"low":71.137,"close":71.137,"volume":0.4410000145435333},{"timestamp":1742411400000,"open":71.137,"high":71.337,"low":71.137,"close":71.207,"volume":1.0757999420166016},{"timestamp":1742411460000,"open":71.207,"high":71.247,"low":71.007,"close":71.057,"volume":0.8417999744415283},{"timestamp":1742411520000,"open":71.057,"high":71.067,"low":70.657,"close":70.867,"volume":0.670799970626831},{"timestamp":1742411580000,"open":70.887,"high":70.907,"low":70.817,"close":70.897,"volume":0.758400022983551},{"timestamp":1742411640000,"open":70.877,"high":71.087,"low":70.817,"close":71.077,"volume":0.6647999882698059},{"timestamp":1742411700000,"open":71.077,"high":71.157,"low":71.077,"close":71.127,"volume":0.6480000019073486},{"timestamp":1742411760000,"open":71.127,"high":71.177,"low":70.827,"close":70.947,"volume":0.5112000107765198},{"timestamp":1742411820000,"open":70.957,"high":70.967,"low":70.847,"close":70.847,"volume":0.8154000043869019},{"timestamp":1742411880000,"open":70.847,"high":70.887,"low":70.437,"close":70.527,"volume":1.1549999713897705},{"timestamp":1742411940000,"open":70.437,"high":70.687,"low":70.437,"close":70.607,"volume":0.6696000099182129},{"timestamp":1742412000000,"open":70.607,"high":70.607,"low":70.167,"close":70.167,"volume":0.7626000046730042},{"timestamp":1742412060000,"open":70.267,"high":70.327,"low":70.097,"close":70.197,"volume":0.42239999771118164},{"timestamp":1742412120000,"open":70.277,"high":70.277,"low":69.947,"close":70.147,"volume":0.4007999897003174},{"timestamp":1742412180000,"open":70.147,"high":70.207,"low":69.747,"close":70.067,"volume":0.8952000141143799},{"timestamp":1742412240000,"open":70.067,"high":70.127,"low":70.007,"close":70.057,"volume":0.5591999888420105},{"timestamp":1742412300000,"open":70.057,"high":70.117,"low":69.907,"close":69.907,"volume":0.6126000285148621},{"timestamp":1742412360000,"open":69.907,"high":69.907,"low":69.717,"close":69.727,"volume":0.6299999952316284},{"timestamp":1742412420000,"open":69.717,"high":69.717,"low":69.577,"close":69.667,"volume":0.8501999974250793},{"timestamp":1742412480000,"open":69.697,"high":69.767,"low":69.237,"close":69.417,"volume":0.8808000087738037},{"timestamp":1742412540000,"open":69.437,"high":69.447,"low":69.237,"close":69.307,"volume":0.6168000102043152},{"timestamp":1742412600000,"open":69.307,"high":69.467,"low":69.307,"close":69.457,"volume":0.6600000262260437},{"timestamp":1742412660000,"open":69.457,"high":69.517,"low":69.377,"close":69.387,"volume":0.9071999788284302},{"timestamp":1742412720000,"open":69.387,"high":69.577,"low":69.387,"close":69.517,"volume":0.6341999769210815},{"timestamp":1742412780000,"open":69.517,"high":69.607,"low":69.517,"close":69.597,"volume":0.524399995803833},{"timestamp":1742412840000,"open":69.617,"high":69.617,"low":69.367,"close":69.397,"volume":0.8064000010490417},{"timestamp":1742412900000,"open":69.397,"high":69.497,"low":69.357,"close":69.367,"volume":0.9473999738693237},{"timestamp":1742412960000,"open":69.357,"high":69.567,"low":69.357,"close":69.567,"volume":0.824400007724762},{"timestamp":1742413020000,"open":69.577,"high":69.657,"low":69.567,"close":69.657,"volume":0.5771999955177307},{"timestamp":1742413080000,"open":69.667,"high":69.837,"low":69.657,"close":69.817,"volume":0.41819998621940613},{"timestamp":1742413140000,"open":69.837,"high":69.907,"low":69.817,"close":69.897,"volume":0.35339999198913574},{"timestamp":1742413200000,"open":69.897,"high":70.057,"low":69.877,"close":70.027,"volume":0.8285999894142151},{"timestamp":1742413260000,"open":70.027,"high":70.157,"low":69.957,"close":70.147,"volume":0.6917999982833862},{"timestamp":1742413320000,"open":70.167,"high":70.167,"low":69.987,"close":70.047,"volume":0.8154000043869019},{"timestamp":1742413380000,"open":70.067,"high":70.067,"low":69.937,"close":69.997,"volume":0.7278000116348267},{"timestamp":1742413440000,"open":69.997,"high":70.167,"low":69.997,"close":70.167,"volume":0.8190000057220459},{"timestamp":1742413500000,"open":70.167,"high":70.237,"low":70.107,"close":70.237,"volume":0.7182000279426575},{"timestamp":1742413560000,"open":70.217,"high":70.217,"low":70.107,"close":70.117,"volume":0.7505999803543091},{"timestamp":1742413620000,"open":70.097,"high":70.137,"low":70.077,"close":70.087,"volume":0.7445999979972839},{"timestamp":1742413680000,"open":70.087,"high":70.087,"low":69.917,"close":69.967,"volume":0.9305999875068665},{"timestamp":1742413740000,"open":69.967,"high":70.067,"low":69.967,"close":70.037,"volume":0.6258000135421753},{"timestamp":1742413800000,"open":70.037,"high":70.047,"low":69.827,"close":69.907,"volume":1.2192000150680542},{"timestamp":1742413860000,"open":69.917,"high":69.977,"low":69.827,"close":69.877,"volume":1.035599946975708},{"timestamp":1742413920000,"open":69.927,"high":69.947,"low":69.667,"close":69.667,"volume":1.1543999910354614},{"timestamp":1742413980000,"open":69.667,"high":69.897,"low":69.667,"close":69.857,"volume":1.0133999586105347},{"timestamp":1742414040000,"open":69.867,"high":69.977,"low":69.697,"close":69.937,"volume":1.277999997138977},{"timestamp":1742414100000,"open":69.937,"high":69.937,"low":69.487,"close":69.487,"volume":1.3494000434875488},{"timestamp":1742414160000,"open":69.727,"high":69.757,"low":69.637,"close":69.677,"volume":1.1591999530792236},{"timestamp":1742414220000,"open":69.677,"high":69.847,"low":69.657,"close":69.787,"volume":1.5654000043869019},{"timestamp":1742414280000,"open":69.787,"high":69.817,"low":69.727,"close":69.757,"volume":1.034999966621399},{"timestamp":1742414340000,"open":69.747,"high":69.807,"low":69.567,"close":69.637,"volume":1.6302000284194946}]