[{"timestamp":1742371500000,"open":69.016,"high":69.016,"low":69.016,"close":69.016,"volume":0.007829999551177025},{"timestamp":1742371560000,"open":69.007,"high":69.052,"low":69.007,"close":69.052,"volume":0.03914999961853027},{"timestamp":1742371620000,"open":69.042,"high":69.114,"low":69.033,"close":69.093,"volume":0.07046999782323837},{"timestamp":1742371680000,"open":69.049,"high":69.165,"low":69.049,"close":69.115,"volume":0.0939600020647049},{"timestamp":1742371740000,"open":69.053,"high":69.055,"low":69.004,"close":69.055,"volume":0.1252799928188324},{"timestamp":1742371800000,"open":69.043,"high":69.074,"low":69.003,"close":69.049,"volume":0.1565999984741211},{"timestamp":1742371860000,"open":69.026,"high":69.037,"low":68.882,"close":68.975,"volume":0.1879200041294098},{"timestamp":1742371920000,"open":68.974,"high":68.996,"low":68.947,"close":68.965,"volume":0.0939600020647049},{"timestamp":1742371980000,"open":68.987,"high":69.039,"low":68.982,"close":69.039,"volume":0.1565999984741211},{"timestamp":1742372040000,"open":69.056,"high":69.119,"low":69.056,"close":69.119,"volume":0.1565999984741211},{"timestamp":1742372100000,"open":69.114,"high":69.115,"low":68.903,"close":68.964,"volume":0.22707000374794006},{"timestamp":1742372160000,"open":68.983,"high":69.075,"low":68.983,"close":69.072,"volume":0.1565999984741211},{"timestamp":1742372220000,"open":69.059,"high":69.126,"low":69.043,"close":69.126,"volume":0.0939600020647049},{"timestamp":1742372280000,"open":69.153,"high":69.235,"low":69.145,"close":69.235,"volume":0.10179000347852707},{"timestamp":1742372340000,"open":69.246,"high":69.393,"low":69.246,"close":69.283,"volume":0.20358000695705414},{"timestamp":1742372400000,"open":69.266,"high":69.276,"low":69.266,"close":69.266,"volume":0.0313199982047081},{"timestamp":1742372460000,"open":69.287,"high":69.372,"low":69.287,"close":69.337,"volume":0.05480999872088432},{"timestamp":1742372520000,"open":69.304,"high":69.326,"low":69.189,"close":69.203,"volume":0.10179000347852707},{"timestamp":1742372580000,"open":69.202,"high":69.395,"low":69.202,"close":69.352,"volume":0.1879200041294098},{"timestamp":1742372640000,"open":69.339,"high":69.339,"low":69.324,"close":69.327,"volume":0.0313199982047081},{"timestamp":1742372700000,"open":69.339,"high":69.339,"low":69.184,"close":69.192,"volume":0.0939600020647049},{"timestamp":1742372760000,"open":69.205,"high":69.212,"low":69.162,"close":69.169,"volume":0.13311000168323517},{"timestamp":1742372820000,"open":69.164,"high":69.175,"low":69.123,"close":69.154,"volume":0.08613000065088272},{"timestamp":1742372880000,"open":69.154,"high":69.197,"low":69.145,"close":69.169,"volume":0.14877000451087952},{"timestamp":1742372940000,"open":69.174,"high":69.239,"low":69.165,"close":69.235,"volume":0.16443000733852386},{"timestamp":1742373000000,"open":69.225,"high":69.286,"low":69.225,"close":69.286,"volume":0.0313199982047081},{"timestamp":1742373060000,"open":69.287,"high":69.399,"low":69.287,"close":69.399,"volume":0.04698000103235245},{"timestamp":1742373120000,"open":69.345,"high":69.345,"low":69.262,"close":69.275,"volume":0.05480999872088432},{"timestamp":1742373180000,"open":69.269,"high":69.295,"low":69.263,"close":69.275,"volume":0.03914999961853027},{"timestamp":1742373240000,"open":69.264,"high":69.356,"low":69.264,"close":69.342,"volume":0.07046999782323837},{"timestamp":1742373300000,"open":69.354,"high":69.354,"low":69.343,"close":69.343,"volume":0.01565999910235405},{"timestamp":1742373360000,"open":69.355,"high":69.397,"low":69.355,"close":69.397,"volume":0.03914999961853027},{"timestamp":1742373420000,"open":69.366,"high":69.395,"low":69.366,"close":69.385,"volume":0.04698000103235245},{"timestamp":1742373480000,"open":69.396,"high":69.419,"low":69.343,"close":69.346,"volume":0.10961999744176865},{"timestamp":1742373540000,"open":69.356,"high":69.356,"low":69.259,"close":69.313,"volume":0.0626399964094162},{"timestamp":1742373600000,"open":69.336,"high":69.357,"low":69.266,"close":69.266,"volume":0.07046999782323837},{"timestamp":1742373660000,"open":69.267,"high":69.306,"low":69.263,"close":69.265,"volume":0.13311000168323517},{"timestamp":1742373720000,"open":69.263,"high":69.274,"low":69.262,"close":69.272,"volume":0.0626399964094162},{"timestamp":1742373780000,"open":69.273,"high":69.273,"low":69.204,"close":69.206,"volume":0.04698000103235245},{"timestamp":1742373840000,"open":69.209,"high":69.235,"low":69.196,"close":69.199,"volume":0.0626399964094162},{"timestamp":1742373900000,"open":69.213,"high":69.216,"low":69.122,"close":69.122,"volume":0.14877000451087952},{"timestamp":1742373960000,"open":69.143,"high":69.169,"low":69.073,"close":69.077,"volume":0.17226000130176544},{"timestamp":1742374020000,"open":69.075,"high":69.075,"low":68.927,"close":68.933,"volume":0.0626399964094162},{"timestamp":1742374080000,"open":68.922,"high":68.922,"low":68.865,"close":68.884,"volume":0.0939600020647049},{"timestamp":1742374140000,"open":68.919,"high":68.919,"low":68.843,"close":68.897,"volume":0.07829999923706055},{"timestamp":1742374200000,"open":68.879,"high":68.879,"low":68.802,"close":68.806,"volume":0.16443000733852386},{"timestamp":1742374260000,"open":68.802,"high":68.835,"low":68.775,"close":68.822,"volume":0.10961999744176865},{"timestamp":1742374320000,"open":68.813,"high":68.853,"low":68.783,"close":68.807,"volume":0.28970998525619507},{"timestamp":1742374380000,"open":68.813,"high":68.816,"low":68.764,"close":68.792,"volume":0.2505599856376648},{"timestamp":1742374440000,"open":68.835,"high":68.835,"low":68.804,"close":68.834,"volume":0.05480999872088432},{"timestamp":1742374500000,"open":68.834,"high":68.834,"low":68.804,"close":68.804,"volume":0.05480999872088432},{"timestamp":1742374560000,"open":68.804,"high":68.824,"low":68.727,"close":68.802,"volume":0.10961999744176865},{"timestamp":1742374620000,"open":68.812,"high":68.814,"low":68.773,"close":68.773,"volume":0.08613000065088272},{"timestamp":1742374680000,"open":68.766,"high":68.777,"low":68.746,"close":68.746,"volume":0.03914999961853027},{"timestamp":1742374740000,"open":68.797,"high":68.797,"low":68.743,"close":68.784,"volume":0.04698000103235245},{"timestamp":1742374800000,"open":68.784,"high":68.799,"low":68.745,"close":68.774,"volume":0.07829999923706055},{"timestamp":1742374860000,"open":68.785,"high":68.789,"low":68.762,"close":68.772,"volume":0.07829999923706055},{"timestamp":1742374920000,"open":68.762,"high":68.796,"low":68.762,"close":68.774,"volume":0.14093999564647675},{"timestamp":1742374980000,"open":68.779,"high":68.804,"low":68.742,"close":68.797,"volume":0.1252799928188324},{"timestamp":1742375040000,"open":68.776,"high":68.799,"low":68.762,"close":68.799,"volume":0.0626399964094162},{"timestamp":1742375100000,"open":68.777,"high":68.777,"low":68.629,"close":68.694,"volume":0.07046999782323837},{"timestamp":1742375160000,"open":68.686,"high":68.719,"low":68.686,"close":68.719,"volume":0.01565999910235405},{"timestamp":1742375220000,"open":68.707,"high":68.784,"low":68.705,"close":68.784,"volume":0.1252799928188324},{"timestamp":1742375280000,"open":68.795,"high":68.837,"low":68.795,"close":68.823,"volume":0.07829999923706055},{"timestamp":1742375340000,"open":68.833,"high":68.842,"low":68.823,"close":68.823,"volume":0.03914999961853027},{"timestamp":1742375400000,"open":68.836,"high":68.836,"low":68.783,"close":68.783,"volume":0.0313199982047081},{"timestamp":1742375460000,"open":68.796,"high":68.796,"low":68.749,"close":68.755,"volume":0.04698000103235245},{"timestamp":1742375520000,"open":68.753,"high":68.753,"low":68.686,"close":68.694,"volume":0.07046999782323837},{"timestamp":1742375580000,"open":68.685,"high":68.719,"low":68.685,"close":68.692,"volume":0.07046999782323837},{"timestamp":1742375640000,"open":68.696,"high":68.759,"low":68.696,"close":68.759,"volume":0.08613000065088272},{"timestamp":1742375700000,"open":68.732,"high":68.759,"low":68.705,"close":68.716,"volume":0.10179000347852707},{"timestamp":1742375760000,"open":68.706,"high":68.709,"low":68.706,"close":68.709,"volume":0.023490000516176224},{"timestamp":1742375820000,"open":68.722,"high":68.722,"low":68.722,"close":68.722,"volume":0.007829999551177025},{"timestamp":1742375880000,"open":68.752,"high":68.752,"low":68.752,"close":68.752,"volume":0.007829999551177025},{"timestamp":1742375940000,"open":68.723,"high":68.723,"low":68.723,"close":68.723,"volume":0.007829999551177025},{"timestamp":1742376000000,"open":68.714,"high":68.714,"low":68.714,"close":68.714,"volume":0.007829999551177025},{"timestamp":1742376060000,"open":68.689,"high":68.689,"low":68.623,"close":68.623,"volume":0.0313199982047081},{"timestamp":1742376120000,"open":68.659,"high":68.659,"low":68.584,"close":68.584,"volume":0.0939600020647049},{"timestamp":1742376180000,"open":68.574,"high":68.632,"low":68.574,"close":68.605,"volume":0.05480999872088432},{"timestamp":1742376240000,"open":68.653,"high":68.659,"low":68.623,"close":68.659,"volume":0.03914999961853027},{"timestamp":1742376300000,"open":68.677,"high":68.692,"low":68.664,"close":68.692,"volume":0.07046999782323837},{"timestamp":1742376360000,"open":68.713,"high":68.737,"low":68.713,"close":68.737,"volume":0.023490000516176224},{"timestamp":1742376420000,"open":68.726,"high":68.759,"low":68.722,"close":68.732,"volume":0.0626399964094162},{"timestamp":1742376540000,"open":68.727,"high":68.727,"low":68.683,"close":68.685,"volume":0.0626399964094162},{"timestamp":1742376660000,"open":68.692,"high":68.712,"low":68.689,"close":68.707,"volume":0.0313199982047081},{"timestamp":1742376720000,"open":68.722,"high":68.722,"low":68.682,"close":68.684,"volume":0.07046999782323837},{"timestamp":1742376780000,"open":68.669,"high":68.745,"low":68.669,"close":68.739,"volume":0.0313199982047081},{"timestamp":1742376840000,"open":68.734,"high":68.734,"low":68.683,"close":68.687,"volume":0.07829999923706055},{"timestamp":1742376900000,"open":68.733,"high":68.733,"low":68.733,"close":68.733,"volume":0.007829999551177025},{"timestamp":1742376960000,"open":68.735,"high":68.735,"low":68.702,"close":68.704,"volume":0.10179000347852707},{"timestamp":1742377020000,"open":68.717,"high":68.719,"low":68.702,"close":68.719,"volume":0.10179000347852707},{"timestamp":1742377080000,"open":68.705,"high":68.732,"low":68.705,"close":68.732,"volume":0.023490000516176224},{"timestamp":1742377140000,"open":68.747,"high":68.797,"low":68.726,"close":68.779,"volume":0.1252799928188324},{"timestamp":1742377200000,"open":68.777,"high":68.784,"low":68.765,"close":68.784,"volume":0.0313199982047081},{"timestamp":1742377260000,"open":68.805,"high":68.815,"low":68.786,"close":68.815,"volume":0.023490000516176224},{"timestamp":1742377320000,"open":68.834,"high":68.907,"low":68.826,"close":68.907,"volume":0.10961999744176865},{"timestamp":1742377380000,"open":68.909,"high":68.952,"low":68.909,"close":68.942,"volume":0.0313199982047081},{"timestamp":1742377440000,"open":68.955,"high":68.955,"low":68.926,"close":68.934,"volume":0.04698000103235245},{"timestamp":1742377500000,"open":68.905,"high":68.935,"low":68.905,"close":68.916,"volume":0.023490000516176224},{"timestamp":1742377560000,"open":68.907,"high":68.925,"low":68.842,"close":68.853,"volume":0.08613000065088272},{"timestamp":1742377620000,"open":68.854,"high":68.854,"low":68.812,"close":68.853,"volume":0.08613000065088272},{"timestamp":1742377680000,"open":68.822,"high":68.859,"low":68.822,"close":68.842,"volume":0.0626399964094162},{"timestamp":1742377740000,"open":68.875,"high":68.927,"low":68.862,"close":68.925,"volume":0.0626399964094162},{"timestamp":1742377800000,"open":68.945,"high":69.035,"low":68.945,"close":69.012,"volume":0.11744999885559082},{"timestamp":1742377860000,"open":69.026,"high":69.035,"low":68.987,"close":68.987,"volume":0.0939600020647049},{"timestamp":1742377920000,"open":68.996,"high":68.996,"low":68.964,"close":68.964,"volume":0.03914999961853027},{"timestamp":1742377980000,"open":68.956,"high":68.979,"low":68.946,"close":68.957,"volume":0.10961999744176865},{"timestamp":1742378040000,"open":68.952,"high":68.992,"low":68.952,"close":68.977,"volume":0.0313199982047081},{"timestamp":1742378100000,"open":68.959,"high":69.027,"low":68.959,"close":68.987,"volume":0.14093999564647675},{"timestamp":1742378160000,"open":68.985,"high":69.004,"low":68.967,"close":68.996,"volume":0.08613000065088272},{"timestamp":1742378220000,"open":68.987,"high":68.996,"low":68.985,"close":68.994,"volume":0.03914999961853027},{"timestamp":1742378280000,"open":69.007,"high":69.007,"low":69.007,"close":69.007,"volume":0.007829999551177025},{"timestamp":1742378400000,"open":69.107,"high":69.115,"low":69.042,"close":69.042,"volume":0.07046999782323837},{"timestamp":1742378520000,"open":69.079,"high":69.079,"low":69.007,"close":69.029,"volume":0.023490000516176224},{"timestamp":1742378580000,"open":69.054,"high":69.055,"low":69.054,"close":69.055,"volume":0.01565999910235405},{"timestamp":1742378640000,"open":69.055,"high":69.055,"low":69.055,"close":69.055,"volume":0.007829999551177025},{"timestamp":1742378700000,"open":69.075,"high":69.136,"low":69.075,"close":69.132,"volume":0.0939600020647049},{"timestamp":1742378760000,"open":69.159,"high":69.159,"low":69.129,"close":69.154,"volume":0.03914999961853027},{"timestamp":1742378820000,"open":69.164,"high":69.185,"low":69.164,"close":69.184,"volume":0.0313199982047081},{"timestamp":1742378880000,"open":69.182,"high":69.207,"low":69.182,"close":69.205,"volume":0.0313199982047081},{"timestamp":1742378940000,"open":69.204,"high":69.216,"low":69.204,"close":69.216,"volume":0.01565999910235405},{"timestamp":1742379000000,"open":69.204,"high":69.276,"low":69.204,"close":69.276,"volume":0.0626399964094162},{"timestamp":1742379060000,"open":69.264,"high":69.325,"low":69.264,"close":69.325,"volume":0.023490000516176224},{"timestamp":1742379120000,"open":69.322,"high":69.396,"low":69.307,"close":69.396,"volume":0.07046999782323837},{"timestamp":1742379180000,"open":69.399,"high":69.399,"low":69.367,"close":69.382,"volume":0.08613000065088272},{"timestamp":1742379240000,"open":69.396,"high":69.434,"low":69.396,"close":69.405,"volume":0.07046999782323837},{"timestamp":1742379300000,"open":69.376,"high":69.387,"low":69.364,"close":69.372,"volume":0.10179000347852707},{"timestamp":1742379360000,"open":69.379,"high":69.399,"low":69.379,"close":69.399,"volume":0.023490000516176224},{"timestamp":1742379420000,"open":69.389,"high":69.419,"low":69.386,"close":69.414,"volume":0.10179000347852707},{"timestamp":1742379480000,"open":69.415,"high":69.477,"low":69.406,"close":69.477,"volume":0.0939600020647049},{"timestamp":1742379540000,"open":69.483,"high":69.497,"low":69.442,"close":69.497,"volume":0.08613000065088272},{"timestamp":1742379600000,"open":69.486,"high":69.562,"low":69.485,"close":69.562,"volume":0.03914999961853027},{"timestamp":1742379660000,"open":69.553,"high":69.556,"low":69.483,"close":69.483,"volume":0.0313199982047081},{"timestamp":1742379720000,"open":69.509,"high":69.509,"low":69.509,"close":69.509,"volume":0.007829999551177025},{"timestamp":1742379780000,"open":69.515,"high":69.572,"low":69.515,"close":69.526,"volume":0.05480999872088432},{"timestamp":1742379840000,"open":69.489,"high":69.495,"low":69.483,"close":69.483,"volume":0.0313199982047081},{"timestamp":1742379900000,"open":69.493,"high":69.493,"low":69.425,"close":69.425,"volume":0.03914999961853027},{"timestamp":1742379960000,"open":69.459,"high":69.459,"low":69.424,"close":69.424,"volume":0.0313199982047081},{"timestamp":1742380020000,"open":69.437,"high":69.437,"low":69.432,"close":69.434,"volume":0.03914999961853027},{"timestamp":1742380080000,"open":69.426,"high":69.426,"low":69.403,"close":69.407,"volume":0.07046999782323837},{"timestamp":1742380140000,"open":69.419,"high":69.419,"low":69.407,"close":69.407,"volume":0.023490000516176224},{"timestamp":1742380200000,"open":69.414,"high":69.417,"low":69.403,"close":69.415,"volume":0.03914999961853027},{"timestamp":1742380260000,"open":69.433,"high":69.477,"low":69.403,"close":69.467,"volume":0.13311000168323517},{"timestamp":1742380320000,"open":69.492,"high":69.549,"low":69.492,"close":69.549,"volume":0.05480999872088432},{"timestamp":1742380380000,"open":69.522,"high":69.559,"low":69.522,"close":69.529,"volume":0.04698000103235245},{"timestamp":1742380440000,"open":69.549,"high":69.549,"low":69.514,"close":69.514,"volume":0.0313199982047081},{"timestamp":1742380500000,"open":69.496,"high":69.499,"low":69.486,"close":69.495,"volume":0.04698000103235245},{"timestamp":1742380680000,"open":69.477,"high":69.477,"low":69.396,"close":69.414,"volume":0.10961999744176865},{"timestamp":1742380740000,"open":69.395,"high":69.426,"low":69.383,"close":69.414,"volume":0.13311000168323517},{"timestamp":1742380800000,"open":69.409,"high":69.415,"low":69.409,"close":69.415,"volume":0.01565999910235405},{"timestamp":1742380860000,"open":69.386,"high":69.419,"low":69.386,"close":69.415,"volume":0.10179000347852707},{"timestamp":1742380920000,"open":69.404,"high":69.422,"low":69.403,"close":69.422,"volume":0.04698000103235245},{"timestamp":1742380980000,"open":69.412,"high":69.419,"low":69.402,"close":69.417,"volume":0.0939600020647049},{"timestamp":1742381040000,"open":69.416,"high":69.416,"low":69.412,"close":69.412,"volume":0.01565999910235405},{"timestamp":1742381100000,"open":69.417,"high":69.424,"low":69.403,"close":69.417,"volume":0.05480999872088432},{"timestamp":1742381160000,"open":69.415,"high":69.415,"low":69.415,"close":69.415,"volume":0.007829999551177025},{"timestamp":1742381280000,"open":69.437,"high":69.457,"low":69.437,"close":69.452,"volume":0.0313199982047081},{"timestamp":1742381340000,"open":69.442,"high":69.442,"low":69.442,"close":69.442,"volume":0.007829999551177025},{"timestamp":1742381400000,"open":69.453,"high":69.453,"low":69.453,"close":69.453,"volume":0.007829999551177025},{"timestamp":1742381580000,"open":69.444,"high":69.444,"low":69.342,"close":69.357,"volume":0.14093999564647675},{"timestamp":1742381640000,"open":69.373,"high":69.373,"low":69.307,"close":69.309,"volume":0.07046999782323837},{"timestamp":1742381700000,"open":69.317,"high":69.317,"low":69.186,"close":69.215,"volume":0.07046999782323837},{"timestamp":1742381760000,"open":69.219,"high":69.236,"low":69.195,"close":69.205,"volume":0.07046999782323837},{"timestamp":1742381820000,"open":69.227,"high":69.227,"low":69.215,"close":69.215,"volume":0.01565999910235405},{"timestamp":1742381880000,"open":69.204,"high":69.204,"low":69.204,"close":69.204,"volume":0.007829999551177025},{"timestamp":1742381940000,"open":69.214,"high":69.299,"low":69.214,"close":69.247,"volume":0.11744999885559082},{"timestamp":1742382000000,"open":69.267,"high":69.275,"low":69.166,"close":69.166,"volume":0.10961999744176865},{"timestamp":1742382060000,"open":69.183,"high":69.183,"low":69.183,"close":69.183,"volume":0.007829999551177025},{"timestamp":1742382120000,"open":69.167,"high":69.186,"low":69.167,"close":69.186,"volume":0.01565999910235405},{"timestamp":1742382180000,"open":69.164,"high":69.192,"low":69.164,"close":69.175,"volume":0.023490000516176224},{"timestamp":1742382240000,"open":69.183,"high":69.183,"low":69.183,"close":69.183,"volume":0.007829999551177025},{"timestamp":1742382300000,"open":69.209,"high":69.216,"low":69.193,"close":69.216,"volume":0.023490000516176224},{"timestamp":1742382420000,"open":69.204,"high":69.204,"low":69.204,"close":69.204,"volume":0.007829999551177025},{"timestamp":1742382480000,"open":69.209,"high":69.217,"low":69.209,"close":69.217,"volume":0.01565999910235405},{"timestamp":1742382540000,"open":69.236,"high":69.257,"low":69.223,"close":69.234,"volume":0.10179000347852707},{"timestamp":1742382660000,"open":69.249,"high":69.252,"low":69.227,"close":69.227,"volume":0.03914999961853027},{"timestamp":1742382720000,"open":69.243,"high":69.265,"low":69.243,"close":69.265,"volume":0.0313199982047081},{"timestamp":1742382780000,"open":69.263,"high":69.327,"low":69.263,"close":69.313,"volume":0.05480999872088432},{"timestamp":1742382840000,"open":69.325,"high":69.367,"low":69.325,"close":69.367,"volume":0.0313199982047081},{"timestamp":1742382900000,"open":69.364,"high":69.364,"low":69.349,"close":69.349,"volume":0.023490000516176224},{"timestamp":1742382960000,"open":69.329,"high":69.359,"low":69.302,"close":69.315,"volume":0.07829999923706055},{"timestamp":1742383020000,"open":69.319,"high":69.319,"low":69.247,"close":69.247,"volume":0.04698000103235245},{"timestamp":1742383080000,"open":69.259,"high":69.259,"low":69.154,"close":69.177,"volume":0.10961999744176865},{"timestamp":1742383140000,"open":69.175,"high":69.177,"low":69.104,"close":69.127,"volume":0.07046999782323837},{"timestamp":1742383200000,"open":69.132,"high":69.137,"low":69.085,"close":69.113,"volume":0.08613000065088272},{"timestamp":1742383260000,"open":69.084,"high":69.113,"low":69.084,"close":69.104,"volume":0.0313199982047081},{"timestamp":1742383320000,"open":69.086,"high":69.115,"low":68.993,"close":69.025,"volume":0.10179000347852707},{"timestamp":1742383380000,"open":69.023,"high":69.136,"low":69.023,"close":69.124,"volume":0.0626399964094162},{"timestamp":1742383440000,"open":69.145,"high":69.145,"low":69.125,"close":69.134,"volume":0.023490000516176224},{"timestamp":1742383560000,"open":69.147,"high":69.153,"low":69.113,"close":69.113,"volume":0.07829999923706055},{"timestamp":1742383620000,"open":69.119,"high":69.119,"low":69.105,"close":69.105,"volume":0.023490000516176224},{"timestamp":1742383680000,"open":69.119,"high":69.119,"low":69.082,"close":69.116,"volume":0.04698000103235245},{"timestamp":1742383740000,"open":69.092,"high":69.092,"low":69.046,"close":69.066,"volume":0.04698000103235245},{"timestamp":1742383800000,"open":69.084,"high":69.084,"low":69.046,"close":69.046,"volume":0.023490000516176224},{"timestamp":1742383860000,"open":69.059,"high":69.075,"low":69.043,"close":69.043,"volume":0.07829999923706055},{"timestamp":1742383920000,"open":69.024,"high":69.024,"low":68.944,"close":68.995,"volume":0.1252799928188324},{"timestamp":1742383980000,"open":69.009,"high":69.043,"low":69.009,"close":69.043,"volume":0.0313199982047081},{"timestamp":1742384160000,"open":69.042,"high":69.059,"low":69.022,"close":69.026,"volume":0.08613000065088272},{"timestamp":1742384220000,"open":69.059,"high":69.092,"low":69.059,"close":69.065,"volume":0.023490000516176224},{"timestamp":1742384280000,"open":69.065,"high":69.112,"low":69.065,"close":69.112,"volume":0.01565999910235405},{"timestamp":1742384340000,"open":69.103,"high":69.134,"low":69.103,"close":69.133,"volume":0.05480999872088432},{"timestamp":1742384400000,"open":69.139,"high":69.139,"low":69.086,"close":69.104,"volume":0.1252799928188324},{"timestamp":1742384460000,"open":69.106,"high":69.106,"low":69.105,"close":69.105,"volume":0.01565999910235405},{"timestamp":1742384520000,"open":69.134,"high":69.179,"low":69.123,"close":69.139,"volume":0.0626399964094162},{"timestamp":1742384580000,"open":69.133,"high":69.147,"low":69.112,"close":69.147,"volume":0.0313199982047081},{"timestamp":1742384640000,"open":69.126,"high":69.167,"low":69.126,"close":69.167,"volume":0.0313199982047081},{"timestamp":1742384700000,"open":69.175,"high":69.175,"low":69.155,"close":69.155,"volume":0.01565999910235405},{"timestamp":1742384820000,"open":69.179,"high":69.179,"low":69.157,"close":69.157,"volume":0.01565999910235405},{"timestamp":1742384880000,"open":69.127,"high":69.127,"low":69.127,"close":69.127,"volume":0.007829999551177025},{"timestamp":1742384940000,"open":69.156,"high":69.156,"low":69.152,"close":69.152,"volume":0.023490000516176224},{"timestamp":1742385000000,"open":69.133,"high":69.137,"low":69.122,"close":69.127,"volume":0.10179000347852707},{"timestamp":1742385060000,"open":69.106,"high":69.134,"low":69.106,"close":69.117,"volume":0.0313199982047081},{"timestamp":1742385180000,"open":69.114,"high":69.137,"low":69.114,"close":69.137,"volume":0.01565999910235405},{"timestamp":1742385240000,"open":69.129,"high":69.129,"low":69.082,"close":69.097,"volume":0.04698000103235245},{"timestamp":1742385300000,"open":69.062,"high":69.086,"low":69.062,"close":69.067,"volume":0.04698000103235245},{"timestamp":1742385360000,"open":69.042,"high":69.059,"low":68.925,"close":68.964,"volume":0.16443000733852386},{"timestamp":1742385420000,"open":68.962,"high":69.005,"low":68.947,"close":68.977,"volume":0.07829999923706055},{"timestamp":1742385480000,"open":68.989,"high":69.012,"low":68.973,"close":68.994,"volume":0.13311000168323517},{"timestamp":1742385540000,"open":68.997,"high":68.997,"low":68.975,"close":68.979,"volume":0.07046999782323837},{"timestamp":1742385600000,"open":68.952,"high":68.952,"low":68.952,"close":68.952,"volume":0.007829999551177025},{"timestamp":1742385660000,"open":68.965,"high":69.009,"low":68.963,"close":68.997,"volume":0.0626399964094162},{"timestamp":1742385720000,"open":68.999,"high":69.017,"low":68.982,"close":69.007,"volume":0.10961999744176865},{"timestamp":1742385780000,"open":69.019,"high":69.019,"low":68.984,"close":68.994,"volume":0.0313199982047081},{"timestamp":1742385840000,"open":68.996,"high":68.996,"low":68.996,"close":68.996,"volume":0.007829999551177025},{"timestamp":1742385960000,"open":69.007,"high":69.017,"low":69.004,"close":69.005,"volume":0.03914999961853027},{"timestamp":1742386020000,"open":69.003,"high":69.003,"low":69.003,"close":69.003,"volume":0.007829999551177025},{"timestamp":1742386080000,"open":69.009,"high":69.009,"low":68.994,"close":68.994,"volume":0.01565999910235405},{"timestamp":1742386140000,"open":69.007,"high":69.039,"low":69.007,"close":69.007,"volume":0.07829999923706055},{"timestamp":1742386200000,"open":68.982,"high":68.993,"low":68.982,"close":68.993,"volume":0.023490000516176224},{"timestamp":1742386260000,"open":69.009,"high":69.039,"low":69.009,"close":69.039,"volume":0.0626399964094162},{"timestamp":1742386320000,"open":69.007,"high":69.063,"low":69.007,"close":69.063,"volume":0.03914999961853027},{"timestamp":1742386380000,"open":69.093,"high":69.116,"low":69.089,"close":69.115,"volume":0.04698000103235245},{"timestamp":1742386440000,"open":69.094,"high":69.099,"low":69.064,"close":69.066,"volume":0.07829999923706055},{"timestamp":1742386500000,"open":69.083,"high":69.083,"low":69.039,"close":69.056,"volume":0.0626399964094162},{"timestamp":1742386560000,"open":69.024,"high":69.032,"low":69.005,"close":69.007,"volume":0.05480999872088432},{"timestamp":1742386620000,"open":69.014,"high":69.057,"low":69.014,"close":69.044,"volume":0.0313199982047081},{"timestamp":1742386680000,"open":69.044,"high":69.044,"low":68.952,"close":68.999,"volume":0.0939600020647049},{"timestamp":1742386740000,"open":68.996,"high":68.996,"low":68.902,"close":68.903,"volume":0.0939600020647049},{"timestamp":1742386800000,"open":68.919,"high":68.933,"low":68.902,"close":68.912,"volume":0.05480999872088432},{"timestamp":1742386860000,"open":68.896,"high":68.896,"low":68.756,"close":68.764,"volume":0.0626399964094162},{"timestamp":1742386920000,"open":68.773,"high":68.796,"low":68.766,"close":68.766,"volume":0.023490000516176224},{"timestamp":1742386980000,"open":68.792,"high":68.799,"low":68.744,"close":68.779,"volume":0.07046999782323837},{"timestamp":1742387040000,"open":68.786,"high":68.792,"low":68.762,"close":68.792,"volume":0.023490000516176224},{"timestamp":1742387100000,"open":68.762,"high":68.777,"low":68.744,"close":68.777,"volume":0.03914999961853027},{"timestamp":1742387160000,"open":68.747,"high":68.794,"low":68.744,"close":68.764,"volume":0.0939600020647049},{"timestamp":1742387220000,"open":68.773,"high":68.773,"low":68.683,"close":68.715,"volume":0.0626399964094162},{"timestamp":1742387280000,"open":68.687,"high":68.777,"low":68.687,"close":68.745,"volume":0.13311000168323517},{"timestamp":1742387340000,"open":68.754,"high":68.807,"low":68.754,"close":68.807,"volume":0.03914999961853027},{"timestamp":1742387400000,"open":68.825,"high":68.846,"low":68.825,"close":68.826,"volume":0.03914999961853027},{"timestamp":1742387460000,"open":68.855,"high":68.855,"low":68.765,"close":68.783,"volume":0.0939600020647049},{"timestamp":1742387520000,"open":68.793,"high":68.839,"low":68.793,"close":68.824,"volume":0.10179000347852707},{"timestamp":1742387580000,"open":68.829,"high":68.846,"low":68.822,"close":68.845,"volume":0.07046999782323837},{"timestamp":1742387640000,"open":68.844,"high":68.896,"low":68.844,"close":68.864,"volume":0.03914999961853027},{"timestamp":1742387700000,"open":68.866,"high":68.915,"low":68.855,"close":68.886,"volume":0.10179000347852707},{"timestamp":1742387760000,"open":68.909,"high":68.909,"low":68.887,"close":68.893,"volume":0.023490000516176224},{"timestamp":1742387820000,"open":68.899,"high":68.899,"low":68.869,"close":68.879,"volume":0.0313199982047081},{"timestamp":1742387880000,"open":68.883,"high":68.895,"low":68.842,"close":68.852,"volume":0.04698000103235245},{"timestamp":1742387940000,"open":68.842,"high":68.842,"low":68.842,"close":68.842,"volume":0.007829999551177025},{"timestamp":1742388000000,"open":68.855,"high":68.865,"low":68.842,"close":68.859,"volume":0.03914999961853027},{"timestamp":1742388060000,"open":68.872,"high":68.876,"low":68.842,"close":68.842,"volume":0.08613000065088272},{"timestamp":1742388120000,"open":68.856,"high":68.869,"low":68.853,"close":68.853,"volume":0.0313199982047081},{"timestamp":1742388180000,"open":68.846,"high":68.855,"low":68.846,"close":68.846,"volume":0.0313199982047081},{"timestamp":1742388240000,"open":68.846,"high":68.937,"low":68.846,"close":68.937,"volume":0.05480999872088432},{"timestamp":1742388300000,"open":68.936,"high":68.979,"low":68.913,"close":68.929,"volume":0.04698000103235245},{"timestamp":1742388360000,"open":68.936,"high":68.936,"low":68.933,"close":68.933,"volume":0.01565999910235405},{"timestamp":1742388420000,"open":68.939,"high":68.939,"low":68.939,"close":68.939,"volume":0.007829999551177025},{"timestamp":1742388480000,"open":68.923,"high":68.947,"low":68.902,"close":68.912,"volume":0.07046999782323837},{"timestamp":1742388540000,"open":68.926,"high":68.936,"low":68.902,"close":68.914,"volume":0.03914999961853027},{"timestamp":1742388600000,"open":68.919,"high":68.919,"low":68.904,"close":68.917,"volume":0.0313199982047081},{"timestamp":1742388660000,"open":68.914,"high":68.959,"low":68.914,"close":68.929,"volume":0.03914999961853027},{"timestamp":1742388720000,"open":68.932,"high":68.932,"low":68.932,"close":68.932,"volume":0.007829999551177025},{"timestamp":1742388780000,"open":68.906,"high":68.917,"low":68.874,"close":68.915,"volume":0.1252799928188324},{"timestamp":1742388840000,"open":68.903,"high":68.927,"low":68.903,"close":68.909,"volume":0.0313199982047081},{"timestamp":1742388900000,"open":68.906,"high":68.906,"low":68.873,"close":68.874,"volume":0.0313199982047081},{"timestamp":1742388960000,"open":68.877,"high":68.877,"low":68.862,"close":68.863,"volume":0.0313199982047081},{"timestamp":1742389020000,"open":68.862,"high":68.862,"low":68.786,"close":68.836,"volume":0.07046999782323837},{"timestamp":1742389080000,"open":68.822,"high":68.839,"low":68.807,"close":68.825,"volume":0.03914999961853027},{"timestamp":1742389140000,"open":68.806,"high":68.829,"low":68.783,"close":68.829,"volume":0.04698000103235245},{"timestamp":1742389200000,"open":68.807,"high":68.814,"low":68.782,"close":68.783,"volume":0.07046999782323837},{"timestamp":1742389320000,"open":68.792,"high":68.829,"low":68.792,"close":68.829,"volume":0.04698000103235245},{"timestamp":1742389380000,"open":68.812,"high":68.812,"low":68.773,"close":68.773,"volume":0.03914999961853027},{"timestamp":1742389440000,"open":68.763,"high":68.779,"low":68.762,"close":68.762,"volume":0.03914999961853027},{"timestamp":1742389500000,"open":68.767,"high":68.779,"low":68.767,"close":68.776,"volume":0.023490000516176224},{"timestamp":1742389560000,"open":68.796,"high":68.827,"low":68.796,"close":68.805,"volume":0.03914999961853027},{"timestamp":1742389620000,"open":68.823,"high":68.879,"low":68.823,"close":68.853,"volume":0.1252799928188324},{"timestamp":1742389680000,"open":68.855,"high":68.856,"low":68.825,"close":68.856,"volume":0.0626399964094162},{"timestamp":1742389800000,"open":68.844,"high":68.919,"low":68.844,"close":68.899,"volume":0.07046999782323837},{"timestamp":1742389860000,"open":68.919,"high":68.935,"low":68.883,"close":68.926,"volume":0.05480999872088432},{"timestamp":1742389920000,"open":68.923,"high":68.937,"low":68.923,"close":68.937,"volume":0.023490000516176224},{"timestamp":1742389980000,"open":68.934,"high":68.979,"low":68.934,"close":68.972,"volume":0.0626399964094162},{"timestamp":1742390040000,"open":68.972,"high":68.972,"low":68.952,"close":68.954,"volume":0.03914999961853027},{"timestamp":1742390100000,"open":68.902,"high":68.902,"low":68.895,"close":68.895,"volume":0.023490000516176224},{"timestamp":1742390160000,"open":68.884,"high":68.912,"low":68.882,"close":68.894,"volume":0.08613000065088272},{"timestamp":1742390220000,"open":68.903,"high":68.917,"low":68.883,"close":68.889,"volume":0.13311000168323517},{"timestamp":1742390460000,"open":68.882,"high":68.926,"low":68.882,"close":68.913,"volume":0.03914999961853027},{"timestamp":1742390520000,"open":68.927,"high":68.976,"low":68.926,"close":68.976,"volume":0.04698000103235245},{"timestamp":1742390580000,"open":68.999,"high":69.026,"low":68.992,"close":69.004,"volume":0.05480999872088432},{"timestamp":1742390640000,"open":69.025,"high":69.025,"low":68.967,"close":68.977,"volume":0.05480999872088432},{"timestamp":1742390700000,"open":68.989,"high":68.989,"low":68.962,"close":68.973,"volume":0.023490000516176224},{"timestamp":1742390760000,"open":68.965,"high":68.976,"low":68.965,"close":68.976,"volume":0.01565999910235405},{"timestamp":1742390820000,"open":68.975,"high":68.975,"low":68.962,"close":68.973,"volume":0.0313199982047081},{"timestamp":1742390880000,"open":68.965,"high":68.965,"low":68.965,"close":68.965,"volume":0.007829999551177025},{"timestamp":1742390940000,"open":68.953,"high":68.959,"low":68.944,"close":68.944,"volume":0.04698000103235245},{"timestamp":1742391000000,"open":68.924,"high":68.924,"low":68.864,"close":68.889,"volume":0.07829999923706055},{"timestamp":1742391060000,"open":68.872,"high":68.884,"low":68.842,"close":68.856,"volume":0.19574999809265137},{"timestamp":1742391120000,"open":68.855,"high":68.877,"low":68.819,"close":68.819,"volume":0.0939600020647049},{"timestamp":1742391180000,"open":68.789,"high":68.816,"low":68.744,"close":68.806,"volume":0.08613000065088272},{"timestamp":1742391240000,"open":68.806,"high":68.806,"low":68.746,"close":68.754,"volume":0.10961999744176865},{"timestamp":1742391300000,"open":68.779,"high":68.779,"low":68.744,"close":68.765,"volume":0.11744999885559082},{"timestamp":1742391360000,"open":68.757,"high":68.757,"low":68.673,"close":68.732,"volume":0.07829999923706055},{"timestamp":1742391420000,"open":68.725,"high":68.774,"low":68.725,"close":68.743,"volume":0.11744999885559082},{"timestamp":1742391480000,"open":68.734,"high":68.739,"low":68.644,"close":68.659,"volume":0.13311000168323517},{"timestamp":1742391540000,"open":68.665,"high":68.693,"low":68.643,"close":68.693,"volume":0.10179000347852707},{"timestamp":1742391600000,"open":68.685,"high":68.759,"low":68.683,"close":68.694,"volume":0.1252799928188324},{"timestamp":1742391660000,"open":68.692,"high":68.856,"low":68.692,"close":68.856,"volume":0.08613000065088272},{"timestamp":1742391720000,"open":68.847,"high":68.919,"low":68.845,"close":68.919,"volume":0.07829999923706055},{"timestamp":1742391780000,"open":68.904,"high":68.905,"low":68.824,"close":68.843,"volume":0.0939600020647049},{"timestamp":1742391840000,"open":68.842,"high":68.853,"low":68.822,"close":68.836,"volume":0.05480999872088432},{"timestamp":1742391900000,"open":68.836,"high":68.836,"low":68.787,"close":68.787,"volume":0.03914999961853027},{"timestamp":1742391960000,"open":68.796,"high":68.833,"low":68.787,"close":68.804,"volume":0.05480999872088432},{"timestamp":1742392020000,"open":68.836,"high":68.856,"low":68.802,"close":68.806,"volume":0.14877000451087952},{"timestamp":1742392080000,"open":68.827,"high":68.939,"low":68.827,"close":68.939,"volume":0.0939600020647049},{"timestamp":1742392140000,"open":68.945,"high":68.964,"low":68.945,"close":68.964,"volume":0.01565999910235405},{"timestamp":1742392200000,"open":68.992,"high":69.015,"low":68.957,"close":68.973,"volume":0.08613000065088272},{"timestamp":1742392260000,"open":68.985,"high":69.032,"low":68.964,"close":69.032,"volume":0.08613000065088272},{"timestamp":1742392320000,"open":69.026,"high":69.053,"low":68.982,"close":68.986,"volume":0.18008999526500702},{"timestamp":1742392380000,"open":69.014,"high":69.039,"low":69.002,"close":69.002,"volume":0.07829999923706055},{"timestamp":1742392440000,"open":69.033,"high":69.033,"low":69.005,"close":69.015,"volume":0.07046999782323837},{"timestamp":1742392500000,"open":69.034,"high":69.034,"low":68.982,"close":68.992,"volume":0.07829999923706055},{"timestamp":1742392620000,"open":68.987,"high":68.987,"low":68.987,"close":68.987,"volume":0.007829999551177025},{"timestamp":1742392680000,"open":69.002,"high":69.037,"low":69.002,"close":69.024,"volume":0.0313199982047081},{"timestamp":1742392800000,"open":69.036,"high":69.039,"low":69.013,"close":69.013,"volume":0.023490000516176224},{"timestamp":1742392860000,"open":69.009,"high":69.009,"low":68.959,"close":68.982,"volume":0.10179000347852707},{"timestamp":1742392920000,"open":68.965,"high":69.014,"low":68.944,"close":68.944,"volume":0.0626399964094162},{"timestamp":1742392980000,"open":68.925,"high":68.946,"low":68.923,"close":68.946,"volume":0.05480999872088432},{"timestamp":1742393040000,"open":68.933,"high":68.966,"low":68.933,"close":68.966,"volume":0.0313199982047081},{"timestamp":1742393100000,"open":68.972,"high":68.995,"low":68.962,"close":68.962,"volume":0.023490000516176224},{"timestamp":1742393160000,"open":68.969,"high":68.969,"low":68.844,"close":68.934,"volume":0.0626399964094162},{"timestamp":1742393220000,"open":68.934,"high":68.934,"low":68.922,"close":68.923,"volume":0.023490000516176224},{"timestamp":1742393280000,"open":68.927,"high":68.977,"low":68.927,"close":68.952,"volume":0.07829999923706055},{"timestamp":1742393340000,"open":68.957,"high":68.957,"low":68.946,"close":68.946,"volume":0.01565999910235405},{"timestamp":1742393520000,"open":68.954,"high":68.994,"low":68.904,"close":68.983,"volume":0.07046999782323837},{"timestamp":1742393580000,"open":68.984,"high":69.016,"low":68.982,"close":68.987,"volume":0.0939600020647049},{"timestamp":1742393640000,"open":69.016,"high":69.016,"low":69.016,"close":69.016,"volume":0.007829999551177025},{"timestamp":1742393760000,"open":69.012,"high":69.039,"low":68.982,"close":69.034,"volume":0.0626399964094162},{"timestamp":1742393820000,"open":69.053,"high":69.069,"low":69.032,"close":69.055,"volume":0.04698000103235245},{"timestamp":1742393880000,"open":69.069,"high":69.069,"low":69.057,"close":69.057,"volume":0.01565999910235405},{"timestamp":1742393940000,"open":69.049,"high":69.077,"low":69.047,"close":69.069,"volume":0.03914999961853027},{"timestamp":1742394000000,"open":69.063,"high":69.115,"low":69.063,"close":69.115,"volume":0.07046999782323837},{"timestamp":1742394060000,"open":69.117,"high":69.124,"low":69.105,"close":69.123,"volume":0.0313199982047081},{"timestamp":1742394180000,"open":69.153,"high":69.236,"low":69.153,"close":69.217,"volume":0.04698000103235245},{"timestamp":1742394240000,"open":69.207,"high":69.242,"low":69.207,"close":69.242,"volume":0.01565999910235405},{"timestamp":1742394300000,"open":69.234,"high":69.234,"low":69.213,"close":69.213,"volume":0.0313199982047081},{"timestamp":1742394360000,"open":69.212,"high":69.212,"low":69.204,"close":69.204,"volume":0.03914999961853027},{"timestamp":1742394420000,"open":69.205,"high":69.217,"low":69.205,"close":69.217,"volume":0.01565999910235405},{"timestamp":1742394540000,"open":69.222,"high":69.222,"low":69.164,"close":69.164,"volume":0.023490000516176224},{"timestamp":1742394600000,"open":69.175,"high":69.183,"low":69.165,"close":69.165,"volume":0.0313199982047081},{"timestamp":1742394660000,"open":69.197,"high":69.254,"low":69.163,"close":69.243,"volume":0.14093999564647675},{"timestamp":1742394720000,"open":69.252,"high":69.276,"low":69.252,"close":69.276,"volume":0.01565999910235405},{"timestamp":1742394780000,"open":69.264,"high":69.264,"low":69.195,"close":69.205,"volume":0.0626399964094162},{"timestamp":1742394840000,"open":69.226,"high":69.226,"low":69.226,"close":69.226,"volume":0.007829999551177025},{"timestamp":1742394900000,"open":69.203,"high":69.214,"low":69.166,"close":69.196,"volume":0.07046999782323837},{"timestamp":1742394960000,"open":69.167,"high":69.207,"low":69.167,"close":69.207,"volume":0.023490000516176224},{"timestamp":1742395020000,"open":69.202,"high":69.202,"low":69.162,"close":69.162,"volume":0.023490000516176224},{"timestamp":1742395080000,"open":69.193,"high":69.196,"low":69.164,"close":69.186,"volume":0.05480999872088432},{"timestamp":1742395140000,"open":69.199,"high":69.216,"low":69.185,"close":69.202,"volume":0.0626399964094162},{"timestamp":1742395200000,"open":69.207,"high":69.214,"low":69.142,"close":69.153,"volume":0.07829999923706055},{"timestamp":1742395260000,"open":69.152,"high":69.152,"low":69.083,"close":69.115,"volume":0.10179000347852707},{"timestamp":1742395320000,"open":69.082,"high":69.299,"low":69.082,"close":69.299,"volume":0.14877000451087952},{"timestamp":1742395380000,"open":69.317,"high":69.325,"low":69.304,"close":69.304,"volume":0.03914999961853027},{"timestamp":1742395440000,"open":69.337,"high":69.337,"low":69.337,"close":69.337,"volume":0.007829999551177025},{"timestamp":1742395500000,"open":69.332,"high":69.379,"low":69.285,"close":69.285,"volume":0.14093999564647675},{"timestamp":1742395560000,"open":69.304,"high":69.319,"low":69.226,"close":69.269,"volume":0.2427300065755844},{"timestamp":1742395620000,"open":69.277,"high":69.289,"low":69.262,"close":69.289,"volume":0.03914999961853027},{"timestamp":1742395680000,"open":69.282,"high":69.304,"low":69.262,"close":69.282,"volume":0.0626399964094162},{"timestamp":1742395740000,"open":69.277,"high":69.277,"low":69.223,"close":69.237,"volume":0.14877000451087952},{"timestamp":1742395800000,"open":69.226,"high":69.226,"low":69.152,"close":69.174,"volume":0.0939600020647049},{"timestamp":1742395860000,"open":69.189,"high":69.199,"low":69.163,"close":69.195,"volume":0.07829999923706055},{"timestamp":1742395920000,"open":69.193,"high":69.219,"low":69.184,"close":69.214,"volume":0.0626399964094162},{"timestamp":1742395980000,"open":69.246,"high":69.262,"low":69.212,"close":69.262,"volume":0.07829999923706055},{"timestamp":1742396040000,"open":69.277,"high":69.279,"low":69.226,"close":69.232,"volume":0.10961999744176865},{"timestamp":1742396100000,"open":69.259,"high":69.295,"low":69.246,"close":69.285,"volume":0.08613000065088272},{"timestamp":1742396160000,"open":69.282,"high":69.282,"low":69.182,"close":69.223,"volume":0.1252799928188324},{"timestamp":1742396220000,"open":69.247,"high":69.294,"low":69.236,"close":69.282,"volume":0.10961999744176865},{"timestamp":1742396280000,"open":69.295,"high":69.295,"low":69.253,"close":69.289,"volume":0.0626399964094162},{"timestamp":1742396340000,"open":69.269,"high":69.293,"low":69.222,"close":69.286,"volume":0.1565999984741211},{"timestamp":1742396400000,"open":69.294,"high":69.403,"low":69.282,"close":69.402,"volume":0.1565999984741211},{"timestamp":1742396460000,"open":69.414,"high":69.495,"low":69.384,"close":69.397,"volume":0.3131999969482422},{"timestamp":1742396520000,"open":69.386,"high":69.457,"low":69.376,"close":69.419,"volume":0.16443000733852386},{"timestamp":1742396580000,"open":69.413,"high":69.419,"low":69.352,"close":69.385,"volume":0.11744999885559082},{"timestamp":1742396640000,"open":69.394,"high":69.397,"low":69.342,"close":69.356,"volume":0.10961999744176865},{"timestamp":1742396700000,"open":69.372,"high":69.372,"low":69.302,"close":69.337,"volume":0.13311000168323517},{"timestamp":1742396760000,"open":69.314,"high":69.357,"low":69.307,"close":69.343,"volume":0.0939600020647049},{"timestamp":1742396820000,"open":69.379,"high":69.379,"low":69.286,"close":69.344,"volume":0.13311000168323517},{"timestamp":1742396880000,"open":69.352,"high":69.374,"low":69.323,"close":69.327,"volume":0.14093999564647675},{"timestamp":1742396940000,"open":69.324,"high":69.334,"low":69.285,"close":69.312,"volume":0.11744999885559082},{"timestamp":1742397000000,"open":69.314,"high":69.362,"low":69.286,"close":69.316,"volume":0.16443000733852386},{"timestamp":1742397060000,"open":69.313,"high":69.329,"low":69.269,"close":69.269,"volume":0.11744999885559082},{"timestamp":1742397120000,"open":69.255,"high":69.277,"low":69.242,"close":69.242,"volume":0.07829999923706055},{"timestamp":1742397180000,"open":69.256,"high":69.315,"low":69.256,"close":69.294,"volume":0.11744999885559082},{"timestamp":1742397240000,"open":69.307,"high":69.337,"low":69.282,"close":69.317,"volume":0.1879200041294098},{"timestamp":1742397300000,"open":69.315,"high":69.315,"low":69.242,"close":69.249,"volume":0.16443000733852386},{"timestamp":1742397360000,"open":69.249,"high":69.249,"low":69.203,"close":69.235,"volume":0.1565999984741211},{"timestamp":1742397420000,"open":69.219,"high":69.219,"low":69.206,"close":69.216,"volume":0.0313199982047081},{"timestamp":1742397480000,"open":69.185,"high":69.212,"low":69.163,"close":69.202,"volume":0.08613000065088272},{"timestamp":1742397540000,"open":69.215,"high":69.215,"low":69.143,"close":69.189,"volume":0.14093999564647675}]