[{"timestamp":1742391000000,"open":69.925,"high":70.045,"low":69.925,"close":70.045,"volume":0.026399999856948853},{"timestamp":1742391060000,"open":70.045,"high":70.045,"low":69.845,"close":69.945,"volume":0.07919999957084656},{"timestamp":1742391120000,"open":69.945,"high":70.055,"low":69.945,"close":69.945,"volume":0.052799999713897705},{"timestamp":1742391180000,"open":69.845,"high":70.295,"low":69.845,"close":70.295,"volume":0.11879999935626984},{"timestamp":1742391240000,"open":70.295,"high":70.695,"low":70.015,"close":70.445,"volume":0.1979999989271164},{"timestamp":1742391300000,"open":70.445,"high":70.445,"low":70.445,"close":70.445,"volume":0.026399999856948853},{"timestamp":1742391360000,"open":70.445,"high":70.445,"low":70.375,"close":70.375,"volume":0.09239999949932098},{"timestamp":1742391420000,"open":70.375,"high":70.375,"low":70.375,"close":70.375,"volume":0.03959999978542328},{"timestamp":1742391480000,"open":70.335,"high":70.395,"low":70.335,"close":70.395,"volume":0.03959999978542328},{"timestamp":1742391540000,"open":70.395,"high":70.395,"low":70.345,"close":70.395,"volume":0.09239999949932098},{"timestamp":1742391600000,"open":70.255,"high":70.255,"low":70.255,"close":70.255,"volume":0.013199999928474426},{"timestamp":1742391660000,"open":70.375,"high":70.375,"low":70.375,"close":70.375,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":70.255,"high":70.405,"low":70.065,"close":70.065,"volume":0.06780000030994415},{"timestamp":1742391780000,"open":70.065,"high":70.065,"low":70.065,"close":70.065,"volume":0.026399999856948853},{"timestamp":1742391840000,"open":70.065,"high":70.175,"low":69.845,"close":69.845,"volume":0.03959999978542328},{"timestamp":1742391900000,"open":70.075,"high":70.365,"low":69.995,"close":70.365,"volume":0.05460000038146973},{"timestamp":1742391960000,"open":70.365,"high":70.575,"low":70.115,"close":70.335,"volume":0.093299999833107},{"timestamp":1742392080000,"open":70.305,"high":70.635,"low":70.305,"close":70.635,"volume":0.03959999978542328},{"timestamp":1742392200000,"open":70.785,"high":70.785,"low":70.695,"close":70.695,"volume":0.026399999856948853},{"timestamp":1742392260000,"open":70.845,"high":70.845,"low":70.635,"close":70.755,"volume":0.11969999969005585},{"timestamp":1742392320000,"open":70.785,"high":70.785,"low":70.785,"close":70.785,"volume":0.03959999978542328},{"timestamp":1742392380000,"open":70.755,"high":70.905,"low":70.755,"close":70.795,"volume":0.06599999964237213},{"timestamp":1742392440000,"open":70.795,"high":71.025,"low":70.795,"close":70.895,"volume":0.08100000023841858},{"timestamp":1742392620000,"open":70.945,"high":70.975,"low":70.895,"close":70.975,"volume":0.027300000190734863},{"timestamp":1742392740000,"open":70.975,"high":71.275,"low":70.975,"close":71.185,"volume":0.12060000002384186},{"timestamp":1742392800000,"open":71.205,"high":71.285,"low":71.185,"close":71.185,"volume":0.06870000064373016},{"timestamp":1742392860000,"open":71.185,"high":71.335,"low":71.185,"close":71.315,"volume":0.08100000023841858},{"timestamp":1742392920000,"open":71.365,"high":71.505,"low":71.365,"close":71.505,"volume":0.11879999935626984},{"timestamp":1742392980000,"open":71.545,"high":71.545,"low":71.505,"close":71.505,"volume":0.026399999856948853},{"timestamp":1742393040000,"open":71.505,"high":71.605,"low":71.445,"close":71.605,"volume":0.03959999978542328},{"timestamp":1742393100000,"open":71.505,"high":71.675,"low":71.505,"close":71.675,"volume":0.053700000047683716},{"timestamp":1742393160000,"open":71.675,"high":71.855,"low":71.675,"close":71.835,"volume":0.11460000276565552},{"timestamp":1742393220000,"open":71.845,"high":71.975,"low":71.845,"close":71.975,"volume":0.05460000038146973},{"timestamp":1742393280000,"open":71.975,"high":71.975,"low":71.885,"close":71.885,"volume":0.04859999939799309},{"timestamp":1742393340000,"open":71.885,"high":71.965,"low":71.885,"close":71.915,"volume":0.053700000047683716},{"timestamp":1742393400000,"open":71.915,"high":71.915,"low":71.845,"close":71.845,"volume":0.026399999856948853},{"timestamp":1742393460000,"open":71.845,"high":71.965,"low":71.845,"close":71.845,"volume":0.07919999957084656},{"timestamp":1742393520000,"open":71.895,"high":71.985,"low":71.825,"close":71.825,"volume":0.07919999957084656},{"timestamp":1742393580000,"open":71.825,"high":71.825,"low":71.785,"close":71.785,"volume":0.03959999978542328},{"timestamp":1742393640000,"open":71.815,"high":71.815,"low":71.725,"close":71.725,"volume":0.11879999935626984},{"timestamp":1742393700000,"open":71.765,"high":71.845,"low":71.725,"close":71.845,"volume":0.053700000047683716},{"timestamp":1742393760000,"open":71.785,"high":71.825,"low":71.725,"close":71.725,"volume":0.08820000290870667},{"timestamp":1742393820000,"open":71.725,"high":71.785,"low":71.725,"close":71.755,"volume":0.053700000047683716},{"timestamp":1742393880000,"open":71.785,"high":71.965,"low":71.785,"close":71.965,"volume":0.14790000021457672},{"timestamp":1742393940000,"open":71.965,"high":72.075,"low":71.935,"close":71.935,"volume":0.06599999964237213},{"timestamp":1742394000000,"open":71.925,"high":71.925,"low":71.885,"close":71.885,"volume":0.09239999949932098},{"timestamp":1742394060000,"open":71.925,"high":71.965,"low":71.925,"close":71.925,"volume":0.027300000190734863},{"timestamp":1742394120000,"open":71.885,"high":71.885,"low":71.755,"close":71.755,"volume":0.07919999957084656},{"timestamp":1742394180000,"open":71.775,"high":71.845,"low":71.775,"close":71.845,"volume":0.026399999856948853},{"timestamp":1742394240000,"open":71.875,"high":71.875,"low":71.695,"close":71.695,"volume":0.10649999976158142},{"timestamp":1742394300000,"open":71.695,"high":71.695,"low":71.695,"close":71.695,"volume":0.03959999978542328},{"timestamp":1742394360000,"open":71.695,"high":71.695,"low":71.595,"close":71.595,"volume":0.03959999978542328},{"timestamp":1742394420000,"open":71.595,"high":71.595,"low":71.595,"close":71.595,"volume":0.03959999978542328},{"timestamp":1742394480000,"open":71.625,"high":71.625,"low":71.595,"close":71.625,"volume":0.03959999978542328},{"timestamp":1742394540000,"open":71.625,"high":71.625,"low":71.595,"close":71.595,"volume":0.07919999957084656},{"timestamp":1742394600000,"open":71.595,"high":71.595,"low":71.595,"close":71.595,"volume":0.06599999964237213},{"timestamp":1742394660000,"open":71.595,"high":71.665,"low":71.595,"close":71.595,"volume":0.052799999713897705},{"timestamp":1742394720000,"open":71.595,"high":71.655,"low":71.595,"close":71.605,"volume":0.04050000011920929},{"timestamp":1742394780000,"open":71.595,"high":71.635,"low":71.595,"close":71.595,"volume":0.03959999978542328},{"timestamp":1742394840000,"open":71.685,"high":71.785,"low":71.595,"close":71.735,"volume":0.1460999995470047},{"timestamp":1742394900000,"open":71.735,"high":71.735,"low":71.735,"close":71.735,"volume":0.013199999928474426},{"timestamp":1742394960000,"open":71.735,"high":71.855,"low":71.735,"close":71.735,"volume":0.052799999713897705},{"timestamp":1742395020000,"open":71.735,"high":72.025,"low":71.735,"close":71.935,"volume":0.13199999928474426},{"timestamp":1742395080000,"open":71.935,"high":71.935,"low":71.755,"close":71.755,"volume":0.11460000276565552},{"timestamp":1742395140000,"open":71.835,"high":71.835,"low":71.755,"close":71.755,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":71.765,"high":71.925,"low":71.765,"close":71.925,"volume":0.07919999957084656},{"timestamp":1742395260000,"open":71.975,"high":71.975,"low":71.875,"close":71.875,"volume":0.014100000262260437},{"timestamp":1742395320000,"open":71.875,"high":71.885,"low":71.785,"close":71.785,"volume":0.06689999997615814},{"timestamp":1742395380000,"open":71.785,"high":71.785,"low":71.785,"close":71.785,"volume":0.026399999856948853},{"timestamp":1742395500000,"open":71.785,"high":71.795,"low":71.785,"close":71.785,"volume":0.027300000190734863},{"timestamp":1742395620000,"open":71.785,"high":71.955,"low":71.785,"close":71.785,"volume":0.06599999964237213},{"timestamp":1742395680000,"open":71.785,"high":71.975,"low":71.785,"close":71.955,"volume":0.028200000524520874},{"timestamp":1742395740000,"open":71.955,"high":71.955,"low":71.955,"close":71.955,"volume":0.052799999713897705},{"timestamp":1742395800000,"open":71.955,"high":71.965,"low":71.955,"close":71.955,"volume":0.053700000047683716},{"timestamp":1742395860000,"open":72.005,"high":72.005,"low":72.005,"close":72.005,"volume":0.027300000190734863},{"timestamp":1742395920000,"open":71.975,"high":71.975,"low":71.955,"close":71.955,"volume":0.03959999978542328},{"timestamp":1742395980000,"open":71.955,"high":71.955,"low":71.905,"close":71.905,"volume":0.061799999326467514},{"timestamp":1742396040000,"open":71.875,"high":71.875,"low":71.875,"close":71.875,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":71.905,"high":71.905,"low":71.875,"close":71.875,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":71.875,"high":71.875,"low":71.875,"close":71.875,"volume":0.026399999856948853},{"timestamp":1742396460000,"open":71.875,"high":71.875,"low":71.875,"close":71.875,"volume":0.013199999928474426},{"timestamp":1742396580000,"open":71.885,"high":71.885,"low":71.875,"close":71.885,"volume":0.03959999978542328},{"timestamp":1742396640000,"open":71.875,"high":71.905,"low":71.875,"close":71.905,"volume":0.03959999978542328},{"timestamp":1742396700000,"open":71.905,"high":72.065,"low":71.905,"close":72.035,"volume":0.1460999995470047},{"timestamp":1742396760000,"open":72.045,"high":72.055,"low":72.035,"close":72.035,"volume":0.028200000524520874},{"timestamp":1742396820000,"open":72.035,"high":72.075,"low":72.035,"close":72.075,"volume":0.03959999978542328},{"timestamp":1742396880000,"open":72.045,"high":72.045,"low":71.985,"close":71.985,"volume":0.052799999713897705},{"timestamp":1742396940000,"open":71.985,"high":72.055,"low":71.935,"close":71.955,"volume":0.061799999326467514},{"timestamp":1742397000000,"open":72.025,"high":72.025,"low":72.025,"close":72.025,"volume":0.03959999978542328},{"timestamp":1742397060000,"open":72.035,"high":72.075,"low":71.965,"close":72.075,"volume":0.06599999964237213},{"timestamp":1742397120000,"open":72.005,"high":72.015,"low":71.925,"close":71.925,"volume":0.052799999713897705},{"timestamp":1742397240000,"open":71.995,"high":71.995,"low":71.935,"close":71.975,"volume":0.06689999997615814},{"timestamp":1742397300000,"open":71.895,"high":71.895,"low":71.895,"close":71.895,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":71.895,"high":71.895,"low":71.895,"close":71.895,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":71.875,"high":71.875,"low":71.825,"close":71.825,"volume":0.052799999713897705},{"timestamp":1742397480000,"open":71.825,"high":71.825,"low":71.745,"close":71.745,"volume":0.04859999939799309},{"timestamp":1742397540000,"open":71.745,"high":71.745,"low":71.745,"close":71.745,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":71.745,"high":71.775,"low":71.695,"close":71.725,"volume":0.0494999997317791},{"timestamp":1742397660000,"open":71.755,"high":71.755,"low":71.755,"close":71.755,"volume":0.026399999856948853},{"timestamp":1742397720000,"open":71.795,"high":71.915,"low":71.795,"close":71.915,"volume":0.14880000054836273},{"timestamp":1742397780000,"open":71.945,"high":71.945,"low":71.945,"close":71.945,"volume":0.0008999999845400453},{"timestamp":1742397840000,"open":71.915,"high":71.925,"low":71.915,"close":71.925,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":71.925,"high":71.925,"low":71.905,"close":71.905,"volume":0.0575999990105629},{"timestamp":1742397960000,"open":71.915,"high":71.985,"low":71.905,"close":71.905,"volume":0.06270000338554382},{"timestamp":1742398080000,"open":71.895,"high":71.895,"low":71.895,"close":71.895,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":71.895,"high":71.895,"low":71.895,"close":71.895,"volume":0.013199999928474426},{"timestamp":1742398260000,"open":71.895,"high":71.895,"low":71.895,"close":71.895,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":71.925,"high":71.965,"low":71.925,"close":71.965,"volume":0.027300000190734863},{"timestamp":1742398380000,"open":71.965,"high":72.105,"low":71.965,"close":72.025,"volume":0.07919999957084656},{"timestamp":1742398440000,"open":72.025,"high":72.075,"low":72.025,"close":72.075,"volume":0.04859999939799309},{"timestamp":1742398500000,"open":72.075,"high":72.075,"low":72.005,"close":72.005,"volume":0.04859999939799309},{"timestamp":1742398560000,"open":71.965,"high":71.965,"low":71.955,"close":71.955,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":71.975,"high":72.125,"low":71.975,"close":72.075,"volume":0.04050000011920929},{"timestamp":1742398680000,"open":72.045,"high":72.155,"low":72.045,"close":72.155,"volume":0.07919999957084656},{"timestamp":1742398740000,"open":72.165,"high":72.185,"low":72.155,"close":72.155,"volume":0.06689999997615814},{"timestamp":1742398800000,"open":72.195,"high":72.205,"low":72.195,"close":72.205,"volume":0.06689999997615814},{"timestamp":1742398860000,"open":72.195,"high":72.215,"low":72.195,"close":72.215,"volume":0.052799999713897705},{"timestamp":1742398920000,"open":72.215,"high":72.275,"low":72.215,"close":72.275,"volume":0.05460000038146973},{"timestamp":1742398980000,"open":72.295,"high":72.295,"low":72.295,"close":72.295,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":72.275,"high":72.275,"low":72.275,"close":72.275,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":72.265,"high":72.265,"low":72.225,"close":72.225,"volume":0.08820000290870667},{"timestamp":1742399220000,"open":72.255,"high":72.255,"low":72.255,"close":72.255,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":72.225,"high":72.225,"low":72.225,"close":72.225,"volume":0.03959999978542328},{"timestamp":1742399340000,"open":72.225,"high":72.225,"low":72.225,"close":72.225,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":72.235,"high":72.295,"low":72.225,"close":72.295,"volume":0.06360000371932983},{"timestamp":1742399460000,"open":72.295,"high":72.355,"low":72.295,"close":72.355,"volume":0.1023000031709671},{"timestamp":1742399520000,"open":72.335,"high":72.335,"low":72.335,"close":72.335,"volume":0.026399999856948853},{"timestamp":1742399580000,"open":72.335,"high":72.335,"low":72.335,"close":72.335,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":72.335,"high":72.335,"low":72.305,"close":72.305,"volume":0.052799999713897705},{"timestamp":1742399760000,"open":72.305,"high":72.305,"low":72.275,"close":72.275,"volume":0.026399999856948853},{"timestamp":1742399820000,"open":72.275,"high":72.275,"low":72.195,"close":72.195,"volume":0.12359999865293503},{"timestamp":1742399880000,"open":72.195,"high":72.285,"low":72.185,"close":72.285,"volume":0.08100000023841858},{"timestamp":1742399940000,"open":72.295,"high":72.415,"low":72.295,"close":72.415,"volume":0.10830000042915344},{"timestamp":1742400000000,"open":72.415,"high":72.495,"low":72.415,"close":72.495,"volume":0.06689999997615814},{"timestamp":1742400060000,"open":72.495,"high":72.495,"low":72.415,"close":72.415,"volume":0.06599999964237213},{"timestamp":1742400120000,"open":72.415,"high":72.425,"low":72.375,"close":72.375,"volume":0.04050000011920929},{"timestamp":1742400180000,"open":72.375,"high":72.375,"low":72.375,"close":72.375,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":72.375,"high":72.375,"low":72.375,"close":72.375,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":72.375,"high":72.375,"low":72.375,"close":72.375,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":72.395,"high":72.425,"low":72.395,"close":72.425,"volume":0.052799999713897705},{"timestamp":1742400420000,"open":72.455,"high":72.455,"low":72.425,"close":72.425,"volume":0.052799999713897705},{"timestamp":1742400480000,"open":72.425,"high":72.455,"low":72.415,"close":72.455,"volume":0.03959999978542328},{"timestamp":1742400540000,"open":72.455,"high":72.455,"low":72.415,"close":72.415,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":72.415,"high":72.445,"low":72.325,"close":72.325,"volume":0.08399999886751175},{"timestamp":1742400720000,"open":72.385,"high":72.435,"low":72.385,"close":72.435,"volume":0.027300000190734863},{"timestamp":1742400780000,"open":72.355,"high":72.435,"low":72.355,"close":72.435,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":72.435,"high":72.495,"low":72.435,"close":72.465,"volume":0.07919999957084656},{"timestamp":1742401020000,"open":72.495,"high":72.495,"low":72.465,"close":72.465,"volume":0.07919999957084656},{"timestamp":1742401080000,"open":72.475,"high":72.495,"low":72.445,"close":72.495,"volume":0.10649999976158142},{"timestamp":1742401140000,"open":72.505,"high":72.515,"low":72.505,"close":72.515,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":72.515,"high":72.515,"low":72.515,"close":72.515,"volume":0.013199999928474426},{"timestamp":1742401260000,"open":72.525,"high":72.575,"low":72.525,"close":72.535,"volume":0.07919999957084656},{"timestamp":1742401320000,"open":72.435,"high":72.435,"low":72.385,"close":72.385,"volume":0.03959999978542328},{"timestamp":1742401380000,"open":72.385,"high":72.625,"low":72.385,"close":72.625,"volume":0.08190000057220459},{"timestamp":1742401440000,"open":72.625,"high":72.625,"low":72.545,"close":72.545,"volume":0.052799999713897705},{"timestamp":1742401500000,"open":72.545,"high":72.625,"low":72.545,"close":72.545,"volume":0.06599999964237213},{"timestamp":1742401560000,"open":72.545,"high":72.545,"low":72.545,"close":72.545,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":72.555,"high":72.555,"low":72.555,"close":72.555,"volume":0.026399999856948853},{"timestamp":1742401680000,"open":72.545,"high":72.545,"low":72.545,"close":72.545,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":72.555,"high":72.605,"low":72.545,"close":72.605,"volume":0.03959999978542328},{"timestamp":1742401800000,"open":72.545,"high":72.545,"low":72.545,"close":72.545,"volume":0.013199999928474426},{"timestamp":1742401860000,"open":72.565,"high":72.565,"low":72.445,"close":72.475,"volume":0.11969999969005585},{"timestamp":1742401920000,"open":72.465,"high":72.465,"low":72.425,"close":72.425,"volume":0.03959999978542328},{"timestamp":1742401980000,"open":72.425,"high":72.565,"low":72.405,"close":72.565,"volume":0.15929999947547913},{"timestamp":1742402100000,"open":72.565,"high":72.635,"low":72.565,"close":72.635,"volume":0.06689999997615814},{"timestamp":1742402160000,"open":72.635,"high":72.635,"low":72.635,"close":72.635,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":72.645,"high":72.665,"low":72.645,"close":72.665,"volume":0.06689999997615814},{"timestamp":1742402280000,"open":72.655,"high":72.655,"low":72.655,"close":72.655,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":72.655,"high":72.655,"low":72.575,"close":72.575,"volume":0.10140000283718109},{"timestamp":1742402460000,"open":72.595,"high":72.645,"low":72.595,"close":72.595,"volume":0.06599999964237213},{"timestamp":1742402520000,"open":72.635,"high":72.635,"low":72.635,"close":72.635,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":72.665,"high":72.675,"low":72.635,"close":72.675,"volume":0.14190000295639038},{"timestamp":1742402640000,"open":72.705,"high":72.745,"low":72.705,"close":72.745,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":72.725,"high":72.745,"low":72.725,"close":72.745,"volume":0.014100000262260437},{"timestamp":1742402760000,"open":72.745,"high":72.745,"low":72.725,"close":72.735,"volume":0.027300000190734863},{"timestamp":1742402820000,"open":72.735,"high":72.735,"low":72.645,"close":72.645,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":72.645,"high":72.675,"low":72.645,"close":72.675,"volume":0.03959999978542328},{"timestamp":1742402940000,"open":72.675,"high":72.675,"low":72.675,"close":72.675,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":72.675,"high":72.675,"low":72.675,"close":72.675,"volume":0.026399999856948853},{"timestamp":1742403060000,"open":72.675,"high":72.745,"low":72.675,"close":72.695,"volume":0.07919999957084656},{"timestamp":1742403120000,"open":72.715,"high":72.835,"low":72.715,"close":72.835,"volume":0.11879999935626984},{"timestamp":1742403180000,"open":72.835,"high":73.025,"low":72.835,"close":73.015,"volume":0.1988999992609024},{"timestamp":1742403240000,"open":72.995,"high":73.055,"low":72.995,"close":73.055,"volume":0.09239999949932098},{"timestamp":1742403300000,"open":73.035,"high":73.035,"low":73.025,"close":73.035,"volume":0.10140000283718109},{"timestamp":1742403360000,"open":73.025,"high":73.035,"low":73.005,"close":73.015,"volume":0.06689999997615814},{"timestamp":1742403420000,"open":73.015,"high":73.015,"low":72.975,"close":72.975,"volume":0.09239999949932098},{"timestamp":1742403480000,"open":72.965,"high":72.965,"low":72.925,"close":72.935,"volume":0.07500000298023224},{"timestamp":1742403540000,"open":72.935,"high":72.935,"low":72.935,"close":72.935,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":72.935,"high":72.935,"low":72.935,"close":72.935,"volume":0.03959999978542328},{"timestamp":1742403660000,"open":72.935,"high":73.035,"low":72.935,"close":72.935,"volume":0.17159999907016754},{"timestamp":1742403720000,"open":72.935,"high":72.935,"low":72.795,"close":72.795,"volume":0.14579999446868896},{"timestamp":1742403780000,"open":72.795,"high":72.795,"low":72.795,"close":72.795,"volume":0.013199999928474426},{"timestamp":1742403840000,"open":72.795,"high":72.795,"low":72.795,"close":72.795,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":72.795,"high":72.795,"low":72.795,"close":72.795,"volume":0.03959999978542328},{"timestamp":1742403960000,"open":72.795,"high":72.915,"low":72.765,"close":72.915,"volume":0.12150000035762787},{"timestamp":1742404020000,"open":72.845,"high":72.845,"low":72.845,"close":72.845,"volume":0.052799999713897705},{"timestamp":1742404080000,"open":72.845,"high":72.845,"low":72.805,"close":72.805,"volume":0.10140000283718109},{"timestamp":1742404140000,"open":72.805,"high":72.805,"low":72.805,"close":72.805,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":72.775,"high":72.855,"low":72.775,"close":72.845,"volume":0.03959999978542328},{"timestamp":1742404260000,"open":72.775,"high":72.785,"low":72.705,"close":72.705,"volume":0.11879999935626984},{"timestamp":1742404320000,"open":72.685,"high":72.685,"low":72.645,"close":72.655,"volume":0.07590000331401825},{"timestamp":1742404380000,"open":72.605,"high":72.645,"low":72.605,"close":72.605,"volume":0.18060000240802765},{"timestamp":1742404440000,"open":72.605,"high":72.605,"low":72.535,"close":72.535,"volume":0.16740000247955322},{"timestamp":1742404500000,"open":72.535,"high":72.555,"low":72.535,"close":72.535,"volume":0.06599999964237213},{"timestamp":1742404560000,"open":72.535,"high":72.535,"low":72.485,"close":72.495,"volume":0.06599999964237213},{"timestamp":1742404680000,"open":72.485,"high":72.485,"low":72.485,"close":72.485,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":72.485,"high":72.485,"low":72.485,"close":72.485,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":72.485,"high":72.485,"low":72.485,"close":72.485,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":72.485,"high":72.485,"low":72.475,"close":72.475,"volume":0.06599999964237213},{"timestamp":1742405040000,"open":72.505,"high":72.535,"low":72.485,"close":72.535,"volume":0.06599999964237213},{"timestamp":1742405100000,"open":72.545,"high":72.555,"low":72.535,"close":72.555,"volume":0.03959999978542328},{"timestamp":1742405160000,"open":72.535,"high":72.575,"low":72.535,"close":72.545,"volume":0.053700000047683716},{"timestamp":1742405220000,"open":72.575,"high":72.595,"low":72.555,"close":72.595,"volume":0.08009999990463257},{"timestamp":1742405280000,"open":72.605,"high":72.605,"low":72.555,"close":72.555,"volume":0.04050000011920929},{"timestamp":1742405340000,"open":72.555,"high":72.575,"low":72.545,"close":72.545,"volume":0.09239999949932098},{"timestamp":1742405400000,"open":72.535,"high":72.535,"low":72.505,"close":72.505,"volume":0.061799999326467514},{"timestamp":1742405460000,"open":72.505,"high":72.505,"low":72.475,"close":72.475,"volume":0.052799999713897705},{"timestamp":1742405520000,"open":72.445,"high":72.445,"low":72.445,"close":72.445,"volume":0.052799999713897705},{"timestamp":1742405580000,"open":72.445,"high":72.535,"low":72.445,"close":72.535,"volume":0.06689999997615814},{"timestamp":1742405700000,"open":72.535,"high":72.545,"low":72.535,"close":72.545,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":72.555,"high":72.565,"low":72.555,"close":72.565,"volume":0.07919999957084656},{"timestamp":1742405820000,"open":72.625,"high":72.635,"low":72.565,"close":72.615,"volume":0.08100000023841858},{"timestamp":1742405880000,"open":72.645,"high":72.645,"low":72.615,"close":72.615,"volume":0.03959999978542328},{"timestamp":1742405940000,"open":72.615,"high":72.625,"low":72.615,"close":72.625,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":72.645,"high":72.705,"low":72.645,"close":72.705,"volume":0.09239999949932098},{"timestamp":1742406060000,"open":72.705,"high":72.755,"low":72.705,"close":72.705,"volume":0.16830000281333923},{"timestamp":1742406120000,"open":72.745,"high":72.745,"low":72.705,"close":72.705,"volume":0.06599999964237213},{"timestamp":1742406180000,"open":72.675,"high":72.675,"low":72.565,"close":72.565,"volume":0.11879999935626984},{"timestamp":1742406240000,"open":72.565,"high":72.595,"low":72.525,"close":72.525,"volume":0.10559999942779541},{"timestamp":1742406300000,"open":72.525,"high":72.525,"low":72.525,"close":72.525,"volume":0.013199999928474426},{"timestamp":1742406420000,"open":72.525,"high":72.525,"low":72.455,"close":72.455,"volume":0.04859999939799309},{"timestamp":1742406480000,"open":72.465,"high":72.465,"low":72.445,"close":72.445,"volume":0.03959999978542328},{"timestamp":1742406540000,"open":72.445,"high":72.455,"low":72.445,"close":72.455,"volume":0.052799999713897705},{"timestamp":1742406600000,"open":72.455,"high":72.555,"low":72.445,"close":72.555,"volume":0.11129999905824661},{"timestamp":1742406660000,"open":72.565,"high":72.625,"low":72.565,"close":72.615,"volume":0.1469999998807907},{"timestamp":1742406720000,"open":72.615,"high":72.615,"low":72.585,"close":72.585,"volume":0.1451999992132187},{"timestamp":1742406780000,"open":72.585,"high":72.585,"low":72.525,"close":72.525,"volume":0.12780000269412994},{"timestamp":1742406840000,"open":72.545,"high":72.545,"low":72.455,"close":72.455,"volume":0.052799999713897705},{"timestamp":1742406900000,"open":72.555,"high":72.615,"low":72.455,"close":72.525,"volume":0.13289999961853027},{"timestamp":1742406960000,"open":72.585,"high":72.635,"low":72.535,"close":72.635,"volume":0.061799999326467514},{"timestamp":1742407020000,"open":72.635,"high":72.685,"low":72.635,"close":72.635,"volume":0.10140000283718109},{"timestamp":1742407080000,"open":72.705,"high":72.705,"low":72.645,"close":72.645,"volume":0.052799999713897705},{"timestamp":1742407140000,"open":72.615,"high":72.615,"low":72.535,"close":72.615,"volume":0.08009999990463257},{"timestamp":1742407200000,"open":72.595,"high":72.885,"low":72.255,"close":72.625,"volume":0.33149999380111694},{"timestamp":1742407260000,"open":72.635,"high":72.945,"low":72.555,"close":72.555,"volume":0.10589999705553055},{"timestamp":1742407320000,"open":72.555,"high":72.735,"low":72.555,"close":72.555,"volume":0.04050000011920929},{"timestamp":1742407380000,"open":72.655,"high":72.865,"low":72.655,"close":72.855,"volume":0.0828000009059906},{"timestamp":1742407440000,"open":72.875,"high":72.875,"low":72.855,"close":72.855,"volume":0.03959999978542328},{"timestamp":1742407500000,"open":72.855,"high":72.855,"low":72.595,"close":72.675,"volume":0.21930000185966492},{"timestamp":1742407560000,"open":72.675,"high":72.675,"low":72.675,"close":72.675,"volume":0.013199999928474426},{"timestamp":1742407620000,"open":72.715,"high":72.755,"low":72.715,"close":72.755,"volume":0.027300000190734863},{"timestamp":1742407680000,"open":72.765,"high":72.855,"low":72.765,"close":72.855,"volume":0.0414000004529953},{"timestamp":1742407800000,"open":72.925,"high":72.985,"low":72.925,"close":72.985,"volume":0.04050000011920929},{"timestamp":1742407860000,"open":72.985,"high":73.095,"low":72.905,"close":73.045,"volume":0.11729999631643295},{"timestamp":1742407980000,"open":73.045,"high":73.065,"low":72.955,"close":72.955,"volume":0.08009999990463257},{"timestamp":1742408040000,"open":72.925,"high":72.995,"low":72.925,"close":72.995,"volume":0.026399999856948853},{"timestamp":1742408100000,"open":73.055,"high":73.065,"low":72.995,"close":73.065,"volume":0.05460000038146973},{"timestamp":1742408160000,"open":73.025,"high":73.025,"low":73.015,"close":73.015,"volume":0.026399999856948853},{"timestamp":1742408220000,"open":73.015,"high":73.015,"low":72.895,"close":72.895,"volume":0.04439999908208847},{"timestamp":1742408280000,"open":72.895,"high":72.915,"low":72.895,"close":72.905,"volume":0.06599999964237213},{"timestamp":1742408400000,"open":72.915,"high":72.915,"low":72.915,"close":72.915,"volume":0.014100000262260437},{"timestamp":1742408460000,"open":72.905,"high":72.905,"low":72.905,"close":72.905,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":72.915,"high":72.975,"low":72.915,"close":72.975,"volume":0.06689999997615814},{"timestamp":1742408580000,"open":72.925,"high":72.945,"low":72.915,"close":72.945,"volume":0.03959999978542328},{"timestamp":1742408640000,"open":72.955,"high":72.975,"low":72.955,"close":72.975,"volume":0.027300000190734863},{"timestamp":1742408700000,"open":72.975,"high":72.975,"low":72.935,"close":72.935,"volume":0.04859999939799309},{"timestamp":1742408760000,"open":72.935,"high":72.935,"low":72.835,"close":72.835,"volume":0.10559999942779541},{"timestamp":1742408820000,"open":72.835,"high":72.875,"low":72.835,"close":72.875,"volume":0.094200000166893},{"timestamp":1742408880000,"open":72.875,"high":72.875,"low":72.835,"close":72.835,"volume":0.09239999949932098},{"timestamp":1742408940000,"open":72.835,"high":72.835,"low":72.775,"close":72.775,"volume":0.07919999957084656},{"timestamp":1742409000000,"open":72.805,"high":72.875,"low":72.795,"close":72.845,"volume":0.093299999833107},{"timestamp":1742409060000,"open":72.835,"high":72.935,"low":72.835,"close":72.905,"volume":0.10649999976158142},{"timestamp":1742409120000,"open":72.935,"high":72.985,"low":72.935,"close":72.985,"volume":0.11969999969005585},{"timestamp":1742409180000,"open":72.995,"high":73.015,"low":72.945,"close":72.945,"volume":0.09239999949932098},{"timestamp":1742409240000,"open":72.945,"high":72.945,"low":72.885,"close":72.905,"volume":0.08489999920129776},{"timestamp":1742409300000,"open":72.905,"high":72.955,"low":72.905,"close":72.945,"volume":0.06689999997615814},{"timestamp":1742409360000,"open":72.945,"high":72.945,"low":72.945,"close":72.945,"volume":0.013199999928474426},{"timestamp":1742409420000,"open":72.915,"high":72.945,"low":72.915,"close":72.915,"volume":0.10649999976158142},{"timestamp":1742409480000,"open":72.935,"high":72.935,"low":72.815,"close":72.815,"volume":0.13680000603199005},{"timestamp":1742409540000,"open":72.805,"high":72.805,"low":72.745,"close":72.765,"volume":0.11940000206232071},{"timestamp":1742409600000,"open":72.745,"high":72.765,"low":72.745,"close":72.765,"volume":0.03959999978542328},{"timestamp":1742409660000,"open":72.745,"high":72.885,"low":72.745,"close":72.885,"volume":0.11010000109672546},{"timestamp":1742409720000,"open":72.885,"high":72.985,"low":72.865,"close":72.985,"volume":0.12240000069141388},{"timestamp":1742409780000,"open":72.985,"high":72.985,"low":72.915,"close":72.915,"volume":0.06599999964237213},{"timestamp":1742409840000,"open":72.945,"high":72.975,"low":72.935,"close":72.935,"volume":0.053700000047683716},{"timestamp":1742409900000,"open":73.025,"high":73.035,"low":72.935,"close":73.015,"volume":0.07680000364780426},{"timestamp":1742409960000,"open":73.025,"high":73.025,"low":72.915,"close":72.925,"volume":0.16500000655651093},{"timestamp":1742410020000,"open":72.925,"high":72.935,"low":72.915,"close":72.935,"volume":0.0414000004529953},{"timestamp":1742410080000,"open":72.955,"high":72.985,"low":72.935,"close":72.985,"volume":0.07919999957084656},{"timestamp":1742410140000,"open":72.925,"high":72.985,"low":72.925,"close":72.945,"volume":0.10140000283718109},{"timestamp":1742410200000,"open":73.005,"high":73.005,"low":72.965,"close":72.995,"volume":0.08009999990463257},{"timestamp":1742410260000,"open":72.995,"high":72.995,"low":72.835,"close":72.945,"volume":0.14190000295639038},{"timestamp":1742410320000,"open":72.955,"high":73.045,"low":72.955,"close":72.995,"volume":0.09179999679327011},{"timestamp":1742410380000,"open":73.005,"high":73.055,"low":73.005,"close":73.055,"volume":0.014999999664723873},{"timestamp":1742410500000,"open":73.055,"high":73.095,"low":73.025,"close":73.095,"volume":0.08489999920129776},{"timestamp":1742410560000,"open":73.175,"high":73.175,"low":73.095,"close":73.115,"volume":0.06870000064373016},{"timestamp":1742410620000,"open":73.115,"high":73.215,"low":73.115,"close":73.215,"volume":0.08100000023841858},{"timestamp":1742410680000,"open":73.235,"high":73.295,"low":73.195,"close":73.215,"volume":0.14550000429153442},{"timestamp":1742410740000,"open":73.215,"high":73.295,"low":73.215,"close":73.295,"volume":0.093299999833107},{"timestamp":1742410800000,"open":73.305,"high":73.415,"low":73.305,"close":73.385,"volume":0.08370000123977661},{"timestamp":1742410860000,"open":73.405,"high":73.415,"low":73.405,"close":73.415,"volume":0.04050000011920929},{"timestamp":1742410920000,"open":73.465,"high":73.465,"low":73.415,"close":73.415,"volume":0.03720000013709068},{"timestamp":1742411040000,"open":73.455,"high":73.485,"low":73.415,"close":73.485,"volume":0.09510000050067902},{"timestamp":1742411100000,"open":73.475,"high":73.485,"low":73.415,"close":73.475,"volume":0.14790000021457672},{"timestamp":1742411160000,"open":73.475,"high":73.475,"low":73.475,"close":73.475,"volume":0.026399999856948853},{"timestamp":1742411220000,"open":73.485,"high":73.495,"low":73.465,"close":73.475,"volume":0.06780000030994415},{"timestamp":1742411280000,"open":73.465,"high":73.605,"low":73.465,"close":73.605,"volume":0.10920000076293945},{"timestamp":1742411340000,"open":73.585,"high":73.595,"low":73.585,"close":73.595,"volume":0.028200000524520874},{"timestamp":1742411400000,"open":73.595,"high":73.595,"low":73.465,"close":73.465,"volume":0.19859999418258667},{"timestamp":1742411460000,"open":73.485,"high":73.495,"low":73.405,"close":73.405,"volume":0.10890000313520432},{"timestamp":1742411520000,"open":73.405,"high":73.405,"low":73.345,"close":73.405,"volume":0.17910000681877136},{"timestamp":1742411580000,"open":73.345,"high":73.415,"low":73.345,"close":73.395,"volume":0.06870000064373016},{"timestamp":1742411640000,"open":73.425,"high":73.435,"low":73.425,"close":73.435,"volume":0.05550000071525574},{"timestamp":1742411700000,"open":73.425,"high":73.505,"low":73.425,"close":73.475,"volume":0.10740000009536743},{"timestamp":1742411760000,"open":73.515,"high":73.525,"low":73.475,"close":73.485,"volume":0.18389999866485596},{"timestamp":1742411820000,"open":73.455,"high":73.465,"low":73.415,"close":73.415,"volume":0.1460999995470047},{"timestamp":1742411880000,"open":73.465,"high":73.465,"low":73.325,"close":73.325,"volume":0.18719999492168427},{"timestamp":1742411940000,"open":73.325,"high":73.365,"low":73.255,"close":73.365,"volume":0.17520000040531158},{"timestamp":1742412000000,"open":73.315,"high":73.315,"low":73.175,"close":73.175,"volume":0.1103999987244606},{"timestamp":1742412060000,"open":73.185,"high":73.185,"low":73.015,"close":73.135,"volume":0.131400004029274},{"timestamp":1742412120000,"open":73.165,"high":73.165,"low":73.135,"close":73.135,"volume":0.03720000013709068},{"timestamp":1742412180000,"open":73.135,"high":73.135,"low":73.015,"close":73.085,"volume":0.1965000033378601},{"timestamp":1742412240000,"open":73.095,"high":73.185,"low":73.015,"close":73.145,"volume":0.09510000050067902},{"timestamp":1742412300000,"open":73.145,"high":73.155,"low":73.015,"close":73.105,"volume":0.16019999980926514},{"timestamp":1742412360000,"open":73.015,"high":73.065,"low":73.015,"close":73.065,"volume":0.027300000190734863},{"timestamp":1742412420000,"open":73.065,"high":73.065,"low":72.945,"close":72.995,"volume":0.16830000281333923},{"timestamp":1742412480000,"open":72.995,"high":73.035,"low":72.825,"close":72.925,"volume":0.17010000348091125},{"timestamp":1742412540000,"open":72.925,"high":72.925,"low":72.695,"close":72.845,"volume":0.1460999995470047},{"timestamp":1742412600000,"open":72.815,"high":72.945,"low":72.815,"close":72.945,"volume":0.14790000021457672},{"timestamp":1742412660000,"open":72.965,"high":73.055,"low":72.965,"close":73.025,"volume":0.10920000076293945},{"timestamp":1742412720000,"open":73.025,"high":73.055,"low":72.995,"close":73.015,"volume":0.13289999961853027},{"timestamp":1742412780000,"open":73.055,"high":73.115,"low":72.995,"close":73.085,"volume":0.0908999964594841},{"timestamp":1742412840000,"open":73.115,"high":73.115,"low":72.895,"close":72.895,"volume":0.1437000036239624},{"timestamp":1742412900000,"open":72.965,"high":72.975,"low":72.785,"close":72.785,"volume":0.148499995470047},{"timestamp":1742412960000,"open":72.785,"high":72.965,"low":72.785,"close":72.965,"volume":0.15929999947547913},{"timestamp":1742413020000,"open":72.995,"high":73.005,"low":72.965,"close":73.005,"volume":0.05460000038146973},{"timestamp":1742413080000,"open":73.025,"high":73.115,"low":73.015,"close":73.115,"volume":0.12240000069141388},{"timestamp":1742413140000,"open":73.115,"high":73.155,"low":73.095,"close":73.135,"volume":0.11309999972581863},{"timestamp":1742413200000,"open":73.155,"high":73.235,"low":73.145,"close":73.205,"volume":0.06960000097751617},{"timestamp":1742413260000,"open":73.215,"high":73.335,"low":73.215,"close":73.325,"volume":0.19920000433921814},{"timestamp":1742413320000,"open":73.325,"high":73.325,"low":73.155,"close":73.245,"volume":0.09000000357627869},{"timestamp":1742413380000,"open":73.255,"high":73.285,"low":73.245,"close":73.255,"volume":0.10409999638795853},{"timestamp":1742413440000,"open":73.285,"high":73.385,"low":73.285,"close":73.325,"volume":0.22139999270439148},{"timestamp":1742413500000,"open":73.335,"high":73.375,"low":73.315,"close":73.315,"volume":0.13770000636577606},{"timestamp":1742413560000,"open":73.277,"high":73.277,"low":73.015,"close":73.215,"volume":0.1080000028014183},{"timestamp":1742413620000,"open":73.175,"high":73.365,"low":73.175,"close":73.345,"volume":0.1347000002861023},{"timestamp":1742413680000,"open":73.345,"high":73.345,"low":73.245,"close":73.315,"volume":0.23849999904632568},{"timestamp":1742413740000,"open":73.265,"high":73.295,"low":73.235,"close":73.235,"volume":0.22920000553131104},{"timestamp":1742413800000,"open":73.015,"high":73.115,"low":72.955,"close":72.955,"volume":0.22679999470710754},{"timestamp":1742413860000,"open":73.057,"high":73.075,"low":72.955,"close":73.075,"volume":0.3393000066280365},{"timestamp":1742413920000,"open":73.075,"high":73.095,"low":72.955,"close":73.075,"volume":0.1851000040769577},{"timestamp":1742413980000,"open":73.07,"high":73.135,"low":72.955,"close":73.115,"volume":0.299699991941452},{"timestamp":1742414040000,"open":73.105,"high":73.135,"low":72.985,"close":73.055,"volume":0.2727000117301941},{"timestamp":1742414100000,"open":73.055,"high":73.055,"low":72.835,"close":72.895,"volume":0.33149999380111694},{"timestamp":1742414160000,"open":72.905,"high":72.945,"low":72.895,"close":72.945,"volume":0.20340000092983246},{"timestamp":1742414220000,"open":72.945,"high":72.975,"low":72.685,"close":72.905,"volume":0.226500004529953},{"timestamp":1742414280000,"open":72.915,"high":72.915,"low":72.865,"close":72.875,"volume":0.23520000278949738},{"timestamp":1742414340000,"open":72.885,"high":72.895,"low":72.635,"close":72.845,"volume":0.6363000273704529}]