[{"timestamp":1742391000000,"open":69.137,"high":69.386,"low":69.137,"close":69.386,"volume":0.31200000643730164},{"timestamp":1742391060000,"open":69.267,"high":69.267,"low":69.076,"close":69.076,"volume":0.11999999731779099},{"timestamp":1742391120000,"open":69.057,"high":69.177,"low":68.866,"close":68.937,"volume":0.3840000033378601},{"timestamp":1742391180000,"open":68.906,"high":68.957,"low":68.866,"close":68.866,"volume":0.18000000715255737},{"timestamp":1742391240000,"open":68.866,"high":68.977,"low":68.817,"close":68.846,"volume":0.47999998927116394},{"timestamp":1742391300000,"open":68.867,"high":68.947,"low":68.867,"close":68.947,"volume":0.19200000166893005},{"timestamp":1742391360000,"open":68.847,"high":68.926,"low":68.776,"close":68.857,"volume":0.335999995470047},{"timestamp":1742391420000,"open":68.846,"high":68.957,"low":68.846,"close":68.917,"volume":0.1679999977350235},{"timestamp":1742391480000,"open":68.937,"high":69.036,"low":68.927,"close":68.997,"volume":0.492000013589859},{"timestamp":1742391540000,"open":68.987,"high":69.027,"low":68.956,"close":69.017,"volume":0.2879999876022339},{"timestamp":1742391600000,"open":69.026,"high":69.036,"low":68.886,"close":68.937,"volume":0.4320000112056732},{"timestamp":1742391660000,"open":68.937,"high":69.006,"low":68.916,"close":68.976,"volume":0.31200000643730164},{"timestamp":1742391720000,"open":68.966,"high":68.987,"low":68.936,"close":68.967,"volume":0.47999998927116394},{"timestamp":1742391780000,"open":68.977,"high":69.036,"low":68.976,"close":69.016,"volume":0.3240000009536743},{"timestamp":1742391840000,"open":68.997,"high":69.057,"low":68.946,"close":69.036,"volume":0.3840000033378601},{"timestamp":1742391900000,"open":69.037,"high":69.117,"low":69.036,"close":69.107,"volume":0.41999998688697815},{"timestamp":1742391960000,"open":69.106,"high":69.237,"low":69.106,"close":69.217,"volume":0.8519999980926514},{"timestamp":1742392020000,"open":69.236,"high":69.407,"low":69.216,"close":69.407,"volume":0.671999990940094},{"timestamp":1742392080000,"open":69.386,"high":69.457,"low":69.386,"close":69.407,"volume":0.671999990940094},{"timestamp":1742392140000,"open":69.427,"high":69.437,"low":69.376,"close":69.377,"volume":0.5640000104904175},{"timestamp":1742392200000,"open":69.397,"high":69.466,"low":69.367,"close":69.377,"volume":0.5519999861717224},{"timestamp":1742392260000,"open":69.347,"high":69.386,"low":69.336,"close":69.356,"volume":0.2879999876022339},{"timestamp":1742392320000,"open":69.347,"high":69.387,"low":69.296,"close":69.336,"volume":0.40799999237060547},{"timestamp":1742392380000,"open":69.337,"high":69.417,"low":69.337,"close":69.406,"volume":0.5759999752044678},{"timestamp":1742392440000,"open":69.416,"high":69.456,"low":69.416,"close":69.427,"volume":0.46799999475479126},{"timestamp":1742392500000,"open":69.426,"high":69.476,"low":69.396,"close":69.476,"volume":0.4320000112056732},{"timestamp":1742392560000,"open":69.476,"high":69.497,"low":69.426,"close":69.447,"volume":0.3840000033378601},{"timestamp":1742392620000,"open":69.466,"high":69.496,"low":69.436,"close":69.496,"volume":0.4560000002384186},{"timestamp":1742392680000,"open":69.506,"high":69.526,"low":69.466,"close":69.517,"volume":0.4320000112056732},{"timestamp":1742392740000,"open":69.526,"high":69.526,"low":69.427,"close":69.467,"volume":0.5040000081062317},{"timestamp":1742392800000,"open":69.476,"high":69.547,"low":69.466,"close":69.527,"volume":0.46799999475479126},{"timestamp":1742392860000,"open":69.536,"high":69.667,"low":69.536,"close":69.617,"volume":0.527999997138977},{"timestamp":1742392920000,"open":69.617,"high":69.657,"low":69.586,"close":69.586,"volume":0.492000013589859},{"timestamp":1742392980000,"open":69.626,"high":69.626,"low":69.596,"close":69.606,"volume":0.31200000643730164},{"timestamp":1742393040000,"open":69.617,"high":69.656,"low":69.597,"close":69.597,"volume":0.4440000057220459},{"timestamp":1742393100000,"open":69.607,"high":69.616,"low":69.567,"close":69.577,"volume":0.5400000214576721},{"timestamp":1742393160000,"open":69.607,"high":69.657,"low":69.586,"close":69.606,"volume":0.7200000286102295},{"timestamp":1742393220000,"open":69.607,"high":69.667,"low":69.607,"close":69.627,"volume":0.4560000002384186},{"timestamp":1742393280000,"open":69.626,"high":69.667,"low":69.596,"close":69.647,"volume":0.6359999775886536},{"timestamp":1742393340000,"open":69.646,"high":69.717,"low":69.646,"close":69.696,"volume":0.3840000033378601},{"timestamp":1742393400000,"open":69.717,"high":69.727,"low":69.666,"close":69.706,"volume":0.47999998927116394},{"timestamp":1742393460000,"open":69.717,"high":69.747,"low":69.656,"close":69.746,"volume":0.6240000128746033},{"timestamp":1742393520000,"open":69.767,"high":69.776,"low":69.656,"close":69.656,"volume":0.6119999885559082},{"timestamp":1742393580000,"open":69.677,"high":69.697,"low":69.626,"close":69.646,"volume":0.7080000042915344},{"timestamp":1742393640000,"open":69.637,"high":69.676,"low":69.617,"close":69.657,"volume":0.3479999899864197},{"timestamp":1742393700000,"open":69.667,"high":69.667,"low":69.616,"close":69.616,"volume":0.492000013589859},{"timestamp":1742393760000,"open":69.616,"high":69.636,"low":69.536,"close":69.556,"volume":0.6000000238418579},{"timestamp":1742393820000,"open":69.586,"high":69.616,"low":69.546,"close":69.576,"volume":0.6359999775886536},{"timestamp":1742393880000,"open":69.576,"high":69.627,"low":69.576,"close":69.597,"volume":0.515999972820282},{"timestamp":1742393940000,"open":69.597,"high":69.647,"low":69.586,"close":69.637,"volume":0.3240000009536743},{"timestamp":1742394000000,"open":69.636,"high":69.636,"low":69.576,"close":69.597,"volume":0.6359999775886536},{"timestamp":1742394060000,"open":69.597,"high":69.617,"low":69.546,"close":69.567,"volume":0.6359999775886536},{"timestamp":1742394120000,"open":69.567,"high":69.597,"low":69.526,"close":69.567,"volume":0.3720000088214874},{"timestamp":1742394180000,"open":69.566,"high":69.607,"low":69.566,"close":69.586,"volume":0.335999995470047},{"timestamp":1742394240000,"open":69.597,"high":69.637,"low":69.586,"close":69.617,"volume":0.41999998688697815},{"timestamp":1742394300000,"open":69.616,"high":69.616,"low":69.537,"close":69.597,"volume":0.5040000081062317},{"timestamp":1742394360000,"open":69.596,"high":69.617,"low":69.527,"close":69.547,"volume":0.515999972820282},{"timestamp":1742394420000,"open":69.547,"high":69.567,"low":69.526,"close":69.557,"volume":0.46799999475479126},{"timestamp":1742394480000,"open":69.556,"high":69.607,"low":69.546,"close":69.567,"volume":0.6840000152587891},{"timestamp":1742394540000,"open":69.567,"high":69.586,"low":69.486,"close":69.507,"volume":0.46799999475479126},{"timestamp":1742394600000,"open":69.496,"high":69.527,"low":69.476,"close":69.517,"volume":0.7200000286102295},{"timestamp":1742394660000,"open":69.516,"high":69.546,"low":69.506,"close":69.516,"volume":0.3720000088214874},{"timestamp":1742394720000,"open":69.516,"high":69.557,"low":69.516,"close":69.526,"volume":0.41999998688697815},{"timestamp":1742394780000,"open":69.516,"high":69.567,"low":69.516,"close":69.557,"volume":0.31200000643730164},{"timestamp":1742394840000,"open":69.566,"high":69.566,"low":69.486,"close":69.487,"volume":0.3479999899864197},{"timestamp":1742394900000,"open":69.487,"high":69.517,"low":69.436,"close":69.446,"volume":0.47999998927116394},{"timestamp":1742394960000,"open":69.426,"high":69.517,"low":69.426,"close":69.496,"volume":0.46799999475479126},{"timestamp":1742395020000,"open":69.497,"high":69.577,"low":69.496,"close":69.546,"volume":0.3479999899864197},{"timestamp":1742395080000,"open":69.557,"high":69.586,"low":69.506,"close":69.506,"volume":0.47999998927116394},{"timestamp":1742395140000,"open":69.506,"high":69.567,"low":69.506,"close":69.547,"volume":0.4440000057220459},{"timestamp":1742395200000,"open":69.557,"high":69.577,"low":69.546,"close":69.547,"volume":0.3479999899864197},{"timestamp":1742395260000,"open":69.567,"high":69.597,"low":69.487,"close":69.497,"volume":0.6119999885559082},{"timestamp":1742395320000,"open":69.487,"high":69.526,"low":69.466,"close":69.496,"volume":0.6840000152587891},{"timestamp":1742395380000,"open":69.516,"high":69.526,"low":69.466,"close":69.476,"volume":0.4560000002384186},{"timestamp":1742395440000,"open":69.476,"high":69.477,"low":69.406,"close":69.457,"volume":0.5759999752044678},{"timestamp":1742395500000,"open":69.466,"high":69.466,"low":69.446,"close":69.457,"volume":0.2879999876022339},{"timestamp":1742395560000,"open":69.446,"high":69.467,"low":69.416,"close":69.457,"volume":0.4560000002384186},{"timestamp":1742395620000,"open":69.457,"high":69.516,"low":69.456,"close":69.487,"volume":0.515999972820282},{"timestamp":1742395680000,"open":69.486,"high":69.517,"low":69.457,"close":69.477,"volume":0.46799999475479126},{"timestamp":1742395740000,"open":69.476,"high":69.517,"low":69.456,"close":69.467,"volume":0.3479999899864197},{"timestamp":1742395800000,"open":69.476,"high":69.497,"low":69.446,"close":69.487,"volume":0.5040000081062317},{"timestamp":1742395860000,"open":69.477,"high":69.497,"low":69.456,"close":69.457,"volume":0.4320000112056732},{"timestamp":1742395920000,"open":69.457,"high":69.457,"low":69.396,"close":69.436,"volume":0.5400000214576721},{"timestamp":1742395980000,"open":69.436,"high":69.457,"low":69.436,"close":69.436,"volume":0.3959999978542328},{"timestamp":1742396040000,"open":69.446,"high":69.486,"low":69.417,"close":69.437,"volume":0.515999972820282},{"timestamp":1742396100000,"open":69.427,"high":69.447,"low":69.387,"close":69.407,"volume":0.527999997138977},{"timestamp":1742396160000,"open":69.396,"high":69.457,"low":69.396,"close":69.427,"volume":0.4440000057220459},{"timestamp":1742396220000,"open":69.427,"high":69.447,"low":69.416,"close":69.417,"volume":0.5759999752044678},{"timestamp":1742396280000,"open":69.426,"high":69.457,"low":69.426,"close":69.456,"volume":0.2759999930858612},{"timestamp":1742396340000,"open":69.426,"high":69.437,"low":69.366,"close":69.386,"volume":0.3840000033378601},{"timestamp":1742396400000,"open":69.376,"high":69.407,"low":69.366,"close":69.387,"volume":0.5640000104904175},{"timestamp":1742396460000,"open":69.396,"high":69.416,"low":69.386,"close":69.406,"volume":0.2639999985694885},{"timestamp":1742396520000,"open":69.406,"high":69.407,"low":69.376,"close":69.407,"volume":0.36000001430511475},{"timestamp":1742396580000,"open":69.407,"high":69.436,"low":69.406,"close":69.417,"volume":0.25200000405311584},{"timestamp":1742396640000,"open":69.416,"high":69.447,"low":69.407,"close":69.446,"volume":0.19200000166893005},{"timestamp":1742396700000,"open":69.426,"high":69.456,"low":69.396,"close":69.406,"volume":0.4560000002384186},{"timestamp":1742396760000,"open":69.396,"high":69.417,"low":69.366,"close":69.416,"volume":0.5879999995231628},{"timestamp":1742396820000,"open":69.407,"high":69.407,"low":69.366,"close":69.396,"volume":0.5640000104904175},{"timestamp":1742396880000,"open":69.407,"high":69.426,"low":69.387,"close":69.396,"volume":0.5400000214576721},{"timestamp":1742396940000,"open":69.407,"high":69.447,"low":69.396,"close":69.446,"volume":0.3840000033378601},{"timestamp":1742397000000,"open":69.447,"high":69.457,"low":69.426,"close":69.436,"volume":0.492000013589859},{"timestamp":1742397060000,"open":69.446,"high":69.497,"low":69.446,"close":69.477,"volume":0.3959999978542328},{"timestamp":1742397120000,"open":69.486,"high":69.497,"low":69.446,"close":69.446,"volume":0.3240000009536743},{"timestamp":1742397180000,"open":69.446,"high":69.477,"low":69.446,"close":69.467,"volume":0.25200000405311584},{"timestamp":1742397240000,"open":69.487,"high":69.507,"low":69.467,"close":69.496,"volume":0.18000000715255737},{"timestamp":1742397300000,"open":69.486,"high":69.496,"low":69.446,"close":69.446,"volume":0.36000001430511475},{"timestamp":1742397360000,"open":69.447,"high":69.447,"low":69.386,"close":69.387,"volume":0.3959999978542328},{"timestamp":1742397420000,"open":69.386,"high":69.387,"low":69.306,"close":69.317,"volume":0.3840000033378601},{"timestamp":1742397480000,"open":69.316,"high":69.357,"low":69.316,"close":69.327,"volume":0.4440000057220459},{"timestamp":1742397540000,"open":69.316,"high":69.317,"low":69.286,"close":69.296,"volume":0.31200000643730164},{"timestamp":1742397600000,"open":69.296,"high":69.326,"low":69.276,"close":69.317,"volume":0.19200000166893005},{"timestamp":1742397660000,"open":69.326,"high":69.377,"low":69.306,"close":69.366,"volume":0.4560000002384186},{"timestamp":1742397720000,"open":69.356,"high":69.417,"low":69.356,"close":69.406,"volume":0.5400000214576721},{"timestamp":1742397780000,"open":69.406,"high":69.426,"low":69.406,"close":69.406,"volume":0.20399999618530273},{"timestamp":1742397840000,"open":69.406,"high":69.417,"low":69.396,"close":69.396,"volume":0.18000000715255737},{"timestamp":1742397900000,"open":69.397,"high":69.397,"low":69.376,"close":69.386,"volume":0.3720000088214874},{"timestamp":1742397960000,"open":69.396,"high":69.427,"low":69.396,"close":69.407,"volume":0.30000001192092896},{"timestamp":1742398020000,"open":69.416,"high":69.427,"low":69.386,"close":69.407,"volume":0.3479999899864197},{"timestamp":1742398080000,"open":69.407,"high":69.417,"low":69.386,"close":69.386,"volume":0.2160000056028366},{"timestamp":1742398140000,"open":69.387,"high":69.407,"low":69.356,"close":69.386,"volume":0.5879999995231628},{"timestamp":1742398200000,"open":69.397,"high":69.397,"low":69.356,"close":69.367,"volume":0.4440000057220459},{"timestamp":1742398260000,"open":69.357,"high":69.426,"low":69.347,"close":69.426,"volume":0.47999998927116394},{"timestamp":1742398320000,"open":69.427,"high":69.466,"low":69.416,"close":69.427,"volume":0.46799999475479126},{"timestamp":1742398380000,"open":69.437,"high":69.447,"low":69.426,"close":69.437,"volume":0.2160000056028366},{"timestamp":1742398440000,"open":69.447,"high":69.457,"low":69.426,"close":69.427,"volume":0.3720000088214874},{"timestamp":1742398500000,"open":69.437,"high":69.437,"low":69.367,"close":69.376,"volume":0.5400000214576721},{"timestamp":1742398560000,"open":69.387,"high":69.397,"low":69.366,"close":69.386,"volume":0.828000009059906},{"timestamp":1742398620000,"open":69.387,"high":69.407,"low":69.376,"close":69.396,"volume":0.5040000081062317},{"timestamp":1742398680000,"open":69.406,"high":69.437,"low":69.406,"close":69.437,"volume":0.2759999930858612},{"timestamp":1742398740000,"open":69.436,"high":69.436,"low":69.406,"close":69.417,"volume":0.19200000166893005},{"timestamp":1742398800000,"open":69.407,"high":69.437,"low":69.407,"close":69.416,"volume":0.3720000088214874},{"timestamp":1742398860000,"open":69.417,"high":69.427,"low":69.416,"close":69.416,"volume":0.1679999977350235},{"timestamp":1742398920000,"open":69.416,"high":69.457,"low":69.416,"close":69.427,"volume":0.3720000088214874},{"timestamp":1742398980000,"open":69.427,"high":69.456,"low":69.426,"close":69.427,"volume":0.31200000643730164},{"timestamp":1742399040000,"open":69.437,"high":69.437,"low":69.386,"close":69.397,"volume":0.36000001430511475},{"timestamp":1742399100000,"open":69.407,"high":69.427,"low":69.376,"close":69.427,"volume":0.828000009059906},{"timestamp":1742399160000,"open":69.426,"high":69.426,"low":69.376,"close":69.377,"volume":0.7559999823570251},{"timestamp":1742399220000,"open":69.386,"high":69.417,"low":69.376,"close":69.406,"volume":0.7319999933242798},{"timestamp":1742399280000,"open":69.407,"high":69.446,"low":69.406,"close":69.427,"volume":0.2639999985694885},{"timestamp":1742399340000,"open":69.427,"high":69.456,"low":69.406,"close":69.447,"volume":0.41999998688697815},{"timestamp":1742399400000,"open":69.456,"high":69.497,"low":69.446,"close":69.476,"volume":0.5519999861717224},{"timestamp":1742399460000,"open":69.476,"high":69.487,"low":69.456,"close":69.476,"volume":0.335999995470047},{"timestamp":1742399520000,"open":69.496,"high":69.526,"low":69.486,"close":69.496,"volume":0.41999998688697815},{"timestamp":1742399580000,"open":69.507,"high":69.527,"low":69.486,"close":69.486,"volume":0.30000001192092896},{"timestamp":1742399640000,"open":69.496,"high":69.537,"low":69.476,"close":69.486,"volume":0.5879999995231628},{"timestamp":1742399700000,"open":69.496,"high":69.507,"low":69.466,"close":69.476,"volume":0.47999998927116394},{"timestamp":1742399760000,"open":69.487,"high":69.507,"low":69.476,"close":69.476,"volume":0.2879999876022339},{"timestamp":1742399820000,"open":69.477,"high":69.477,"low":69.406,"close":69.426,"volume":0.2759999930858612},{"timestamp":1742399880000,"open":69.437,"high":69.437,"low":69.406,"close":69.407,"volume":0.2879999876022339},{"timestamp":1742399940000,"open":69.406,"high":69.446,"low":69.406,"close":69.437,"volume":0.3720000088214874},{"timestamp":1742400000000,"open":69.426,"high":69.487,"low":69.426,"close":69.446,"volume":0.515999972820282},{"timestamp":1742400060000,"open":69.427,"high":69.486,"low":69.426,"close":69.476,"volume":0.47999998927116394},{"timestamp":1742400120000,"open":69.477,"high":69.497,"low":69.476,"close":69.497,"volume":0.6359999775886536},{"timestamp":1742400180000,"open":69.507,"high":69.526,"low":69.496,"close":69.507,"volume":0.4440000057220459},{"timestamp":1742400240000,"open":69.517,"high":69.526,"low":69.496,"close":69.496,"volume":0.527999997138977},{"timestamp":1742400300000,"open":69.497,"high":69.507,"low":69.476,"close":69.507,"volume":0.41999998688697815},{"timestamp":1742400360000,"open":69.507,"high":69.507,"low":69.476,"close":69.487,"volume":0.5640000104904175},{"timestamp":1742400420000,"open":69.507,"high":69.527,"low":69.497,"close":69.527,"volume":0.20399999618530273},{"timestamp":1742400480000,"open":69.526,"high":69.537,"low":69.516,"close":69.536,"volume":0.3959999978542328},{"timestamp":1742400540000,"open":69.536,"high":69.557,"low":69.506,"close":69.517,"volume":0.5879999995231628},{"timestamp":1742400600000,"open":69.506,"high":69.517,"low":69.466,"close":69.507,"volume":0.5759999752044678},{"timestamp":1742400660000,"open":69.506,"high":69.527,"low":69.496,"close":69.496,"volume":0.3479999899864197},{"timestamp":1742400720000,"open":69.477,"high":69.477,"low":69.436,"close":69.436,"volume":0.31200000643730164},{"timestamp":1742400780000,"open":69.417,"high":69.426,"low":69.386,"close":69.397,"volume":0.4320000112056732},{"timestamp":1742400840000,"open":69.397,"high":69.437,"low":69.396,"close":69.397,"volume":0.3840000033378601},{"timestamp":1742400900000,"open":69.397,"high":69.407,"low":69.366,"close":69.386,"volume":0.31200000643730164},{"timestamp":1742400960000,"open":69.376,"high":69.387,"low":69.366,"close":69.366,"volume":0.3720000088214874},{"timestamp":1742401020000,"open":69.367,"high":69.367,"low":69.326,"close":69.326,"volume":0.3840000033378601},{"timestamp":1742401080000,"open":69.337,"high":69.357,"low":69.327,"close":69.347,"volume":0.25200000405311584},{"timestamp":1742401140000,"open":69.356,"high":69.367,"low":69.346,"close":69.347,"volume":0.31200000643730164},{"timestamp":1742401200000,"open":69.347,"high":69.347,"low":69.306,"close":69.326,"volume":0.3240000009536743},{"timestamp":1742401260000,"open":69.327,"high":69.346,"low":69.326,"close":69.346,"volume":0.15600000321865082},{"timestamp":1742401320000,"open":69.357,"high":69.357,"low":69.326,"close":69.356,"volume":0.3720000088214874},{"timestamp":1742401380000,"open":69.357,"high":69.366,"low":69.356,"close":69.356,"volume":0.04800000041723251},{"timestamp":1742401440000,"open":69.337,"high":69.346,"low":69.306,"close":69.346,"volume":0.41999998688697815},{"timestamp":1742401500000,"open":69.327,"high":69.356,"low":69.307,"close":69.307,"volume":0.2280000001192093},{"timestamp":1742401560000,"open":69.296,"high":69.317,"low":69.296,"close":69.317,"volume":0.19200000166893005},{"timestamp":1742401620000,"open":69.317,"high":69.337,"low":69.307,"close":69.316,"volume":0.335999995470047},{"timestamp":1742401680000,"open":69.317,"high":69.327,"low":69.317,"close":69.327,"volume":0.09600000083446503},{"timestamp":1742401740000,"open":69.327,"high":69.357,"low":69.316,"close":69.326,"volume":0.492000013589859},{"timestamp":1742401800000,"open":69.336,"high":69.347,"low":69.316,"close":69.317,"volume":0.5759999752044678},{"timestamp":1742401860000,"open":69.306,"high":69.316,"low":69.296,"close":69.306,"volume":0.23999999463558197},{"timestamp":1742401920000,"open":69.297,"high":69.297,"low":69.276,"close":69.297,"volume":0.2879999876022339},{"timestamp":1742401980000,"open":69.307,"high":69.316,"low":69.276,"close":69.287,"volume":0.3959999978542328},{"timestamp":1742402040000,"open":69.286,"high":69.307,"low":69.276,"close":69.297,"volume":0.4320000112056732},{"timestamp":1742402100000,"open":69.297,"high":69.327,"low":69.297,"close":69.297,"volume":0.14399999380111694},{"timestamp":1742402160000,"open":69.277,"high":69.317,"low":69.277,"close":69.297,"volume":0.2280000001192093},{"timestamp":1742402220000,"open":69.307,"high":69.307,"low":69.287,"close":69.297,"volume":0.08399999886751175},{"timestamp":1742402280000,"open":69.286,"high":69.297,"low":69.276,"close":69.287,"volume":0.2160000056028366},{"timestamp":1742402340000,"open":69.296,"high":69.317,"low":69.276,"close":69.277,"volume":0.3840000033378601},{"timestamp":1742402400000,"open":69.267,"high":69.317,"low":69.256,"close":69.317,"volume":0.18000000715255737},{"timestamp":1742402460000,"open":69.327,"high":69.327,"low":69.296,"close":69.306,"volume":0.20399999618530273},{"timestamp":1742402520000,"open":69.316,"high":69.337,"low":69.297,"close":69.336,"volume":0.31200000643730164},{"timestamp":1742402580000,"open":69.327,"high":69.366,"low":69.326,"close":69.366,"volume":0.09600000083446503},{"timestamp":1742402640000,"open":69.376,"high":69.417,"low":69.376,"close":69.416,"volume":0.14399999380111694},{"timestamp":1742402700000,"open":69.407,"high":69.417,"low":69.397,"close":69.417,"volume":0.23999999463558197},{"timestamp":1742402760000,"open":69.416,"high":69.447,"low":69.386,"close":69.406,"volume":0.30000001192092896},{"timestamp":1742402820000,"open":69.407,"high":69.407,"low":69.356,"close":69.357,"volume":0.2639999985694885},{"timestamp":1742402880000,"open":69.356,"high":69.367,"low":69.327,"close":69.327,"volume":0.2639999985694885},{"timestamp":1742402940000,"open":69.347,"high":69.356,"low":69.326,"close":69.346,"volume":0.15600000321865082},{"timestamp":1742403000000,"open":69.346,"high":69.377,"low":69.346,"close":69.376,"volume":0.5640000104904175},{"timestamp":1742403060000,"open":69.376,"high":69.387,"low":69.326,"close":69.337,"volume":0.19200000166893005},{"timestamp":1742403120000,"open":69.336,"high":69.357,"low":69.336,"close":69.356,"volume":0.2759999930858612},{"timestamp":1742403180000,"open":69.356,"high":69.396,"low":69.356,"close":69.396,"volume":0.2280000001192093},{"timestamp":1742403240000,"open":69.387,"high":69.407,"low":69.386,"close":69.407,"volume":0.2759999930858612},{"timestamp":1742403300000,"open":69.406,"high":69.406,"low":69.366,"close":69.377,"volume":0.2759999930858612},{"timestamp":1742403360000,"open":69.366,"high":69.366,"low":69.326,"close":69.326,"volume":0.2759999930858612},{"timestamp":1742403420000,"open":69.326,"high":69.326,"low":69.266,"close":69.276,"volume":0.5040000081062317},{"timestamp":1742403480000,"open":69.286,"high":69.307,"low":69.266,"close":69.297,"volume":0.41999998688697815},{"timestamp":1742403540000,"open":69.287,"high":69.326,"low":69.286,"close":69.317,"volume":0.2759999930858612},{"timestamp":1742403600000,"open":69.306,"high":69.317,"low":69.286,"close":69.317,"volume":0.25200000405311584},{"timestamp":1742403660000,"open":69.307,"high":69.327,"low":69.306,"close":69.306,"volume":0.18000000715255737},{"timestamp":1742403720000,"open":69.307,"high":69.307,"low":69.206,"close":69.216,"volume":0.3840000033378601},{"timestamp":1742403780000,"open":69.207,"high":69.236,"low":69.207,"close":69.227,"volume":0.3720000088214874},{"timestamp":1742403840000,"open":69.236,"high":69.247,"low":69.217,"close":69.246,"volume":0.13199999928474426},{"timestamp":1742403900000,"open":69.256,"high":69.267,"low":69.206,"close":69.206,"volume":0.2879999876022339},{"timestamp":1742403960000,"open":69.206,"high":69.247,"low":69.196,"close":69.246,"volume":0.2879999876022339},{"timestamp":1742404020000,"open":69.246,"high":69.257,"low":69.236,"close":69.247,"volume":0.25200000405311584},{"timestamp":1742404080000,"open":69.237,"high":69.237,"low":69.186,"close":69.227,"volume":0.2639999985694885},{"timestamp":1742404140000,"open":69.216,"high":69.236,"low":69.206,"close":69.206,"volume":0.3479999899864197},{"timestamp":1742404200000,"open":69.217,"high":69.267,"low":69.206,"close":69.256,"volume":0.23999999463558197},{"timestamp":1742404260000,"open":69.266,"high":69.276,"low":69.237,"close":69.237,"volume":0.30000001192092896},{"timestamp":1742404320000,"open":69.227,"high":69.267,"low":69.206,"close":69.227,"volume":0.3720000088214874},{"timestamp":1742404380000,"open":69.226,"high":69.226,"low":69.206,"close":69.206,"volume":0.2280000001192093},{"timestamp":1742404440000,"open":69.207,"high":69.207,"low":69.146,"close":69.177,"volume":0.5400000214576721},{"timestamp":1742404500000,"open":69.177,"high":69.197,"low":69.166,"close":69.167,"volume":0.3240000009536743},{"timestamp":1742404560000,"open":69.157,"high":69.187,"low":69.116,"close":69.166,"volume":0.4320000112056732},{"timestamp":1742404620000,"open":69.167,"high":69.177,"low":69.156,"close":69.176,"volume":0.3840000033378601},{"timestamp":1742404680000,"open":69.176,"high":69.187,"low":69.156,"close":69.176,"volume":0.30000001192092896},{"timestamp":1742404740000,"open":69.186,"high":69.227,"low":69.186,"close":69.207,"volume":0.3240000009536743},{"timestamp":1742404800000,"open":69.196,"high":69.207,"low":69.176,"close":69.207,"volume":0.36000001430511475},{"timestamp":1742404860000,"open":69.206,"high":69.226,"low":69.196,"close":69.207,"volume":0.2759999930858612},{"timestamp":1742404920000,"open":69.206,"high":69.217,"low":69.196,"close":69.197,"volume":0.2639999985694885},{"timestamp":1742404980000,"open":69.187,"high":69.207,"low":69.186,"close":69.197,"volume":0.19200000166893005},{"timestamp":1742405040000,"open":69.177,"high":69.187,"low":69.157,"close":69.187,"volume":0.2160000056028366},{"timestamp":1742405100000,"open":69.197,"high":69.197,"low":69.146,"close":69.146,"volume":0.09600000083446503},{"timestamp":1742405160000,"open":69.147,"high":69.176,"low":69.117,"close":69.167,"volume":0.335999995470047},{"timestamp":1742405220000,"open":69.176,"high":69.197,"low":69.166,"close":69.196,"volume":0.2639999985694885},{"timestamp":1742405280000,"open":69.196,"high":69.207,"low":69.176,"close":69.187,"volume":0.3240000009536743},{"timestamp":1742405340000,"open":69.196,"high":69.197,"low":69.156,"close":69.156,"volume":0.23999999463558197},{"timestamp":1742405400000,"open":69.156,"high":69.157,"low":69.126,"close":69.136,"volume":0.47999998927116394},{"timestamp":1742405460000,"open":69.127,"high":69.157,"low":69.126,"close":69.146,"volume":0.3479999899864197},{"timestamp":1742405520000,"open":69.147,"high":69.167,"low":69.126,"close":69.167,"volume":0.36000001430511475},{"timestamp":1742405580000,"open":69.157,"high":69.197,"low":69.157,"close":69.186,"volume":0.492000013589859},{"timestamp":1742405640000,"open":69.177,"high":69.206,"low":69.166,"close":69.187,"volume":0.2280000001192093},{"timestamp":1742405700000,"open":69.186,"high":69.227,"low":69.186,"close":69.227,"volume":0.3240000009536743},{"timestamp":1742405760000,"open":69.236,"high":69.246,"low":69.216,"close":69.227,"volume":0.31200000643730164},{"timestamp":1742405820000,"open":69.237,"high":69.266,"low":69.226,"close":69.266,"volume":0.335999995470047},{"timestamp":1742405880000,"open":69.277,"high":69.297,"low":69.266,"close":69.266,"volume":0.30000001192092896},{"timestamp":1742405940000,"open":69.276,"high":69.297,"low":69.266,"close":69.287,"volume":0.4320000112056732},{"timestamp":1742406000000,"open":69.266,"high":69.287,"low":69.236,"close":69.236,"volume":0.3959999978542328},{"timestamp":1742406060000,"open":69.256,"high":69.287,"low":69.236,"close":69.276,"volume":0.4440000057220459},{"timestamp":1742406120000,"open":69.286,"high":69.327,"low":69.286,"close":69.307,"volume":0.19200000166893005},{"timestamp":1742406180000,"open":69.306,"high":69.307,"low":69.276,"close":69.276,"volume":0.20399999618530273},{"timestamp":1742406240000,"open":69.287,"high":69.287,"low":69.226,"close":69.237,"volume":0.47999998927116394},{"timestamp":1742406300000,"open":69.247,"high":69.256,"low":69.217,"close":69.217,"volume":0.3240000009536743},{"timestamp":1742406360000,"open":69.247,"high":69.247,"low":69.196,"close":69.206,"volume":0.5040000081062317},{"timestamp":1742406420000,"open":69.206,"high":69.227,"low":69.186,"close":69.227,"volume":0.3240000009536743},{"timestamp":1742406480000,"open":69.237,"high":69.237,"low":69.166,"close":69.167,"volume":0.46799999475479126},{"timestamp":1742406540000,"open":69.167,"high":69.176,"low":69.136,"close":69.147,"volume":0.527999997138977},{"timestamp":1742406600000,"open":69.167,"high":69.237,"low":69.146,"close":69.227,"volume":0.7319999933242798},{"timestamp":1742406660000,"open":69.227,"high":69.276,"low":69.216,"close":69.267,"volume":0.5040000081062317},{"timestamp":1742406720000,"open":69.266,"high":69.277,"low":69.246,"close":69.257,"volume":0.3240000009536743},{"timestamp":1742406780000,"open":69.246,"high":69.267,"low":69.216,"close":69.266,"volume":0.31200000643730164},{"timestamp":1742406840000,"open":69.237,"high":69.297,"low":69.236,"close":69.296,"volume":0.4560000002384186},{"timestamp":1742406900000,"open":69.296,"high":69.296,"low":69.246,"close":69.246,"volume":0.46799999475479126},{"timestamp":1742406960000,"open":69.246,"high":69.257,"low":69.226,"close":69.236,"volume":0.2759999930858612},{"timestamp":1742407020000,"open":69.257,"high":69.267,"low":69.226,"close":69.237,"volume":0.335999995470047},{"timestamp":1742407080000,"open":69.237,"high":69.267,"low":69.216,"close":69.236,"volume":0.3840000033378601},{"timestamp":1742407140000,"open":69.236,"high":69.247,"low":69.196,"close":69.196,"volume":0.4440000057220459},{"timestamp":1742407200000,"open":69.197,"high":69.476,"low":68.996,"close":69.476,"volume":1.8960000276565552},{"timestamp":1742407260000,"open":69.477,"high":69.497,"low":69.336,"close":69.366,"volume":1.1399999856948853},{"timestamp":1742407320000,"open":69.346,"high":69.396,"low":69.326,"close":69.347,"volume":0.7799999713897705},{"timestamp":1742407380000,"open":69.337,"high":69.447,"low":69.336,"close":69.356,"volume":1.0679999589920044},{"timestamp":1742407440000,"open":69.367,"high":69.416,"low":69.316,"close":69.387,"volume":1.0080000162124634},{"timestamp":1742407500000,"open":69.397,"high":69.406,"low":69.256,"close":69.307,"volume":0.8399999737739563},{"timestamp":1742407560000,"open":69.297,"high":69.337,"low":69.276,"close":69.307,"volume":0.7200000286102295},{"timestamp":1742407620000,"open":69.316,"high":69.456,"low":69.316,"close":69.447,"volume":0.7200000286102295},{"timestamp":1742407680000,"open":69.447,"high":69.467,"low":69.436,"close":69.436,"volume":0.515999972820282},{"timestamp":1742407740000,"open":69.437,"high":69.487,"low":69.436,"close":69.456,"volume":0.6840000152587891},{"timestamp":1742407800000,"open":69.457,"high":69.547,"low":69.456,"close":69.536,"volume":0.5759999752044678},{"timestamp":1742407860000,"open":69.536,"high":69.606,"low":69.536,"close":69.537,"volume":0.6840000152587891},{"timestamp":1742407920000,"open":69.546,"high":69.587,"low":69.536,"close":69.586,"volume":0.527999997138977},{"timestamp":1742407980000,"open":69.607,"high":69.637,"low":69.537,"close":69.537,"volume":0.6240000128746033},{"timestamp":1742408040000,"open":69.546,"high":69.587,"low":69.526,"close":69.577,"volume":0.6000000238418579},{"timestamp":1742408100000,"open":69.576,"high":69.647,"low":69.576,"close":69.617,"volume":0.6240000128746033},{"timestamp":1742408160000,"open":69.626,"high":69.716,"low":69.626,"close":69.677,"volume":0.6000000238418579},{"timestamp":1742408220000,"open":69.687,"high":69.687,"low":69.626,"close":69.667,"volume":0.8759999871253967},{"timestamp":1742408280000,"open":69.657,"high":69.697,"low":69.646,"close":69.647,"volume":0.5519999861717224},{"timestamp":1742408340000,"open":69.637,"high":69.666,"low":69.616,"close":69.626,"volume":0.5759999752044678},{"timestamp":1742408400000,"open":69.626,"high":69.666,"low":69.606,"close":69.606,"volume":0.9599999785423279},{"timestamp":1742408460000,"open":69.607,"high":69.656,"low":69.606,"close":69.627,"volume":0.8399999737739563},{"timestamp":1742408520000,"open":69.637,"high":69.687,"low":69.616,"close":69.686,"volume":0.7080000042915344},{"timestamp":1742408580000,"open":69.687,"high":69.717,"low":69.676,"close":69.707,"volume":0.8399999737739563},{"timestamp":1742408640000,"open":69.717,"high":69.747,"low":69.686,"close":69.717,"volume":0.5519999861717224},{"timestamp":1742408700000,"open":69.696,"high":69.756,"low":69.696,"close":69.706,"volume":0.6119999885559082},{"timestamp":1742408760000,"open":69.716,"high":69.746,"low":69.686,"close":69.697,"volume":0.8399999737739563},{"timestamp":1742408820000,"open":69.696,"high":69.747,"low":69.696,"close":69.696,"volume":0.5640000104904175},{"timestamp":1742408880000,"open":69.696,"high":69.716,"low":69.647,"close":69.647,"volume":0.7799999713897705},{"timestamp":1742408940000,"open":69.647,"high":69.677,"low":69.636,"close":69.666,"volume":0.5519999861717224},{"timestamp":1742409000000,"open":69.676,"high":69.777,"low":69.676,"close":69.736,"volume":0.5879999995231628},{"timestamp":1742409060000,"open":69.726,"high":69.857,"low":69.726,"close":69.847,"volume":0.8640000224113464},{"timestamp":1742409120000,"open":69.836,"high":69.927,"low":69.836,"close":69.896,"volume":0.7319999933242798},{"timestamp":1742409180000,"open":69.916,"high":69.937,"low":69.787,"close":69.787,"volume":0.7919999957084656},{"timestamp":1742409240000,"open":69.777,"high":69.877,"low":69.766,"close":69.837,"volume":0.9120000004768372},{"timestamp":1742409300000,"open":69.827,"high":69.897,"low":69.796,"close":69.806,"volume":0.8880000114440918},{"timestamp":1742409360000,"open":69.816,"high":69.906,"low":69.796,"close":69.847,"volume":0.8159999847412109},{"timestamp":1742409420000,"open":69.846,"high":69.917,"low":69.846,"close":69.877,"volume":1.0080000162124634},{"timestamp":1742409480000,"open":69.867,"high":69.897,"low":69.786,"close":69.826,"volume":0.8999999761581421},{"timestamp":1742409540000,"open":69.817,"high":69.847,"low":69.756,"close":69.816,"volume":1.1640000343322754},{"timestamp":1742409600000,"open":69.807,"high":69.857,"low":69.766,"close":69.777,"volume":1.2960000038146973},{"timestamp":1742409660000,"open":69.787,"high":69.887,"low":69.776,"close":69.837,"volume":0.6840000152587891},{"timestamp":1742409720000,"open":69.857,"high":69.946,"low":69.796,"close":69.926,"volume":1.0080000162124634},{"timestamp":1742409780000,"open":69.916,"high":69.957,"low":69.876,"close":69.957,"volume":0.5879999995231628},{"timestamp":1742409840000,"open":69.967,"high":70.027,"low":69.906,"close":69.986,"volume":0.8040000200271606},{"timestamp":1742409900000,"open":69.997,"high":70.086,"low":69.986,"close":70.016,"volume":0.7799999713897705},{"timestamp":1742409960000,"open":70.017,"high":70.047,"low":69.986,"close":70.017,"volume":1.0199999809265137},{"timestamp":1742410020000,"open":70.037,"high":70.047,"low":69.986,"close":69.997,"volume":0.984000027179718},{"timestamp":1742410080000,"open":70.006,"high":70.047,"low":69.996,"close":69.997,"volume":0.7559999823570251},{"timestamp":1742410140000,"open":70.026,"high":70.047,"low":69.966,"close":69.986,"volume":0.972000002861023},{"timestamp":1742410200000,"open":69.976,"high":70.036,"low":69.976,"close":70.017,"volume":0.9959999918937683},{"timestamp":1742410260000,"open":70.016,"high":70.056,"low":69.976,"close":70.037,"volume":0.8759999871253967},{"timestamp":1742410320000,"open":70.047,"high":70.177,"low":70.036,"close":70.146,"volume":1.2480000257492065},{"timestamp":1742410380000,"open":70.137,"high":70.247,"low":70.136,"close":70.236,"volume":1.0920000076293945},{"timestamp":1742410440000,"open":70.227,"high":70.237,"low":70.126,"close":70.166,"volume":1.0199999809265137},{"timestamp":1742410500000,"open":70.147,"high":70.197,"low":70.096,"close":70.177,"volume":0.828000009059906},{"timestamp":1742410560000,"open":70.167,"high":70.237,"low":70.147,"close":70.236,"volume":1.0440000295639038},{"timestamp":1742410620000,"open":70.246,"high":70.287,"low":70.217,"close":70.227,"volume":0.8999999761581421},{"timestamp":1742410680000,"open":70.227,"high":70.256,"low":70.156,"close":70.216,"volume":1.0679999589920044},{"timestamp":1742410740000,"open":70.206,"high":70.246,"low":70.187,"close":70.227,"volume":0.5879999995231628},{"timestamp":1742410800000,"open":70.227,"high":70.296,"low":70.217,"close":70.287,"volume":0.8880000114440918},{"timestamp":1742410860000,"open":70.277,"high":70.277,"low":70.216,"close":70.227,"volume":1.0440000295639038},{"timestamp":1742410920000,"open":70.216,"high":70.257,"low":70.186,"close":70.227,"volume":0.828000009059906},{"timestamp":1742410980000,"open":70.237,"high":70.237,"low":70.186,"close":70.227,"volume":0.7440000176429749},{"timestamp":1742411040000,"open":70.207,"high":70.277,"low":70.177,"close":70.257,"volume":0.671999990940094},{"timestamp":1742411100000,"open":70.247,"high":70.327,"low":70.226,"close":70.256,"volume":0.9599999785423279},{"timestamp":1742411160000,"open":70.276,"high":70.307,"low":70.256,"close":70.297,"volume":0.7319999933242798},{"timestamp":1742411220000,"open":70.286,"high":70.357,"low":70.286,"close":70.346,"volume":0.9120000004768372},{"timestamp":1742411280000,"open":70.336,"high":70.397,"low":70.307,"close":70.366,"volume":0.7799999713897705},{"timestamp":1742411340000,"open":70.367,"high":70.437,"low":70.356,"close":70.386,"volume":0.9120000004768372},{"timestamp":1742411400000,"open":70.386,"high":70.467,"low":70.366,"close":70.367,"volume":1.1519999504089355},{"timestamp":1742411460000,"open":70.377,"high":70.417,"low":70.296,"close":70.296,"volume":1.1519999504089355},{"timestamp":1742411520000,"open":70.297,"high":70.327,"low":70.186,"close":70.217,"volume":1.3559999465942383},{"timestamp":1742411580000,"open":70.236,"high":70.236,"low":70.166,"close":70.207,"volume":1.343999981880188},{"timestamp":1742411640000,"open":70.206,"high":70.267,"low":70.196,"close":70.247,"volume":1.3559999465942383},{"timestamp":1742411700000,"open":70.247,"high":70.287,"low":70.226,"close":70.266,"volume":1.1759999990463257},{"timestamp":1742411760000,"open":70.267,"high":70.316,"low":70.216,"close":70.237,"volume":0.9359999895095825},{"timestamp":1742411820000,"open":70.226,"high":70.257,"low":70.196,"close":70.247,"volume":1.128000020980835},{"timestamp":1742411880000,"open":70.237,"high":70.296,"low":70.176,"close":70.177,"volume":1.2719999551773071},{"timestamp":1742411940000,"open":70.187,"high":70.257,"low":70.176,"close":70.216,"volume":1.2120000123977661},{"timestamp":1742412000000,"open":70.226,"high":70.236,"low":70.136,"close":70.156,"volume":1.0080000162124634},{"timestamp":1742412060000,"open":70.166,"high":70.206,"low":70.086,"close":70.117,"volume":0.8640000224113464},{"timestamp":1742412120000,"open":70.106,"high":70.117,"low":69.997,"close":69.997,"volume":0.7559999823570251},{"timestamp":1742412180000,"open":70.006,"high":70.006,"low":69.927,"close":69.997,"volume":1.4520000219345093},{"timestamp":1742412240000,"open":69.977,"high":70.027,"low":69.946,"close":70.016,"volume":1.0679999589920044},{"timestamp":1742412300000,"open":70.026,"high":70.047,"low":69.946,"close":69.947,"volume":0.6959999799728394},{"timestamp":1742412360000,"open":69.946,"high":69.947,"low":69.856,"close":69.896,"volume":1.055999994277954},{"timestamp":1742412420000,"open":69.886,"high":69.897,"low":69.796,"close":69.816,"volume":1.055999994277954},{"timestamp":1742412480000,"open":69.826,"high":69.877,"low":69.686,"close":69.696,"volume":1.3680000305175781},{"timestamp":1742412540000,"open":69.686,"high":69.727,"low":69.656,"close":69.697,"volume":1.1519999504089355},{"timestamp":1742412600000,"open":69.697,"high":69.807,"low":69.666,"close":69.796,"volume":1.1160000562667847},{"timestamp":1742412660000,"open":69.807,"high":69.867,"low":69.767,"close":69.797,"volume":0.9480000138282776},{"timestamp":1742412720000,"open":69.797,"high":69.946,"low":69.797,"close":69.917,"volume":0.9599999785423279},{"timestamp":1742412780000,"open":69.926,"high":69.996,"low":69.926,"close":69.976,"volume":0.8040000200271606},{"timestamp":1742412840000,"open":69.986,"high":70.007,"low":69.916,"close":69.957,"volume":0.8759999871253967},{"timestamp":1742412900000,"open":69.966,"high":69.977,"low":69.866,"close":69.876,"volume":1.559999942779541},{"timestamp":1742412960000,"open":69.886,"high":70.016,"low":69.886,"close":70.006,"volume":1.3320000171661377},{"timestamp":1742413020000,"open":70.016,"high":70.056,"low":69.996,"close":70.036,"volume":0.8519999980926514},{"timestamp":1742413080000,"open":70.026,"high":70.097,"low":70.016,"close":70.066,"volume":0.9599999785423279},{"timestamp":1742413140000,"open":70.066,"high":70.086,"low":70.016,"close":70.076,"volume":1.284000039100647},{"timestamp":1742413200000,"open":70.067,"high":70.137,"low":70.046,"close":70.116,"volume":0.7200000286102295},{"timestamp":1742413260000,"open":70.116,"high":70.257,"low":70.116,"close":70.187,"volume":0.9599999785423279},{"timestamp":1742413320000,"open":70.196,"high":70.256,"low":70.186,"close":70.226,"volume":0.9599999785423279},{"timestamp":1742413380000,"open":70.216,"high":70.236,"low":70.186,"close":70.206,"volume":0.8399999737739563},{"timestamp":1742413440000,"open":70.216,"high":70.317,"low":70.206,"close":70.297,"volume":0.7440000176429749},{"timestamp":1742413500000,"open":70.276,"high":70.307,"low":70.256,"close":70.267,"volume":0.7919999957084656},{"timestamp":1742413560000,"open":70.256,"high":70.267,"low":70.176,"close":70.177,"volume":0.8999999761581421},{"timestamp":1742413620000,"open":70.187,"high":70.197,"low":70.146,"close":70.156,"volume":0.8519999980926514},{"timestamp":1742413680000,"open":70.166,"high":70.177,"low":70.107,"close":70.156,"volume":1.031999945640564},{"timestamp":1742413740000,"open":70.166,"high":70.177,"low":70.097,"close":70.117,"volume":0.9959999918937683},{"timestamp":1742413800000,"open":70.107,"high":70.137,"low":69.996,"close":70.037,"volume":2.1600000858306885},{"timestamp":1742413860000,"open":70.047,"high":70.097,"low":69.986,"close":70.076,"volume":1.3799999952316284},{"timestamp":1742413920000,"open":70.066,"high":70.097,"low":70.036,"close":70.037,"volume":1.4639999866485596},{"timestamp":1742413980000,"open":70.047,"high":70.117,"low":70.017,"close":70.067,"volume":1.6679999828338623},{"timestamp":1742414040000,"open":70.067,"high":70.117,"low":70.006,"close":70.027,"volume":1.8240000009536743},{"timestamp":1742414100000,"open":70.017,"high":70.017,"low":69.886,"close":69.917,"volume":1.6440000534057617},{"timestamp":1742414160000,"open":69.927,"high":69.986,"low":69.896,"close":69.956,"volume":0.9959999918937683},{"timestamp":1742414220000,"open":69.947,"high":70.037,"low":69.946,"close":69.997,"volume":1.1640000343322754},{"timestamp":1742414280000,"open":70.007,"high":70.017,"low":69.967,"close":69.986,"volume":0.2879999876022339},{"timestamp":1742414340000,"open":69.986,"high":70.017,"low":69.966,"close":69.996,"volume":1.7280000448226929}]