[{"timestamp":1742391000000,"open":69.98,"high":71.35,"low":69.98,"close":71.35,"volume":0.2535000145435333},{"timestamp":1742391060000,"open":70.94,"high":71.08,"low":70.79,"close":71.04,"volume":0.10559999942779541},{"timestamp":1742391120000,"open":70.79,"high":71.12,"low":70.79,"close":71.1,"volume":0.13199999928474426},{"timestamp":1742391180000,"open":71.22,"high":71.37,"low":71.22,"close":71.22,"volume":0.061799999326467514},{"timestamp":1742391240000,"open":71.22,"high":71.37,"low":70.94,"close":71.15,"volume":0.373199999332428},{"timestamp":1742391300000,"open":71.13,"high":71.43,"low":71.13,"close":71.29,"volume":0.18150000274181366},{"timestamp":1742391360000,"open":71.29,"high":71.52,"low":71.29,"close":71.52,"volume":0.026399999856948853},{"timestamp":1742391420000,"open":71.52,"high":71.52,"low":71.52,"close":71.52,"volume":0.013199999928474426},{"timestamp":1742391480000,"open":71.52,"high":71.52,"low":71.52,"close":71.52,"volume":0.026399999856948853},{"timestamp":1742391540000,"open":71.52,"high":71.52,"low":71.52,"close":71.52,"volume":0.10559999942779541},{"timestamp":1742391600000,"open":71.56,"high":71.56,"low":71.22,"close":71.22,"volume":0.07919999957084656},{"timestamp":1742391660000,"open":71.22,"high":71.22,"low":71.22,"close":71.22,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":71.22,"high":71.22,"low":71.22,"close":71.22,"volume":0.026399999856948853},{"timestamp":1742391780000,"open":71.48,"high":71.48,"low":71.44,"close":71.44,"volume":0.052799999713897705},{"timestamp":1742391840000,"open":71.44,"high":71.44,"low":71.13,"close":71.13,"volume":0.07919999957084656},{"timestamp":1742391900000,"open":71.06,"high":71.22,"low":71.06,"close":71.06,"volume":0.07919999957084656},{"timestamp":1742391960000,"open":71.06,"high":71.37,"low":71.06,"close":71.06,"volume":0.06599999964237213},{"timestamp":1742392020000,"open":71.11,"high":71.49,"low":71.11,"close":71.38,"volume":0.10740000009536743},{"timestamp":1742392080000,"open":71.38,"high":71.38,"low":71.26,"close":71.26,"volume":0.026399999856948853},{"timestamp":1742392140000,"open":71.26,"high":71.47,"low":71.26,"close":71.47,"volume":0.03959999978542328},{"timestamp":1742392200000,"open":71.47,"high":71.47,"low":71.47,"close":71.47,"volume":0.06599999964237213},{"timestamp":1742392320000,"open":71.47,"high":71.495,"low":71.26,"close":71.26,"volume":0.04050000011920929},{"timestamp":1742392380000,"open":71.26,"high":71.26,"low":71.26,"close":71.26,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":71.4,"high":71.4,"low":71.38,"close":71.38,"volume":0.03959999978542328},{"timestamp":1742392500000,"open":71.38,"high":71.57,"low":71.27,"close":71.57,"volume":0.08100000023841858},{"timestamp":1742392560000,"open":71.41,"high":71.41,"low":71.41,"close":71.41,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":71.43,"high":71.43,"low":71.32,"close":71.32,"volume":0.06689999997615814},{"timestamp":1742392680000,"open":71.32,"high":71.32,"low":71.32,"close":71.32,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":71.32,"high":71.32,"low":71.32,"close":71.32,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":71.29,"high":71.29,"low":71.23,"close":71.23,"volume":0.03959999978542328},{"timestamp":1742392860000,"open":71.39,"high":71.41,"low":71.39,"close":71.41,"volume":0.07919999957084656},{"timestamp":1742392920000,"open":71.37,"high":71.5,"low":71.37,"close":71.5,"volume":0.09239999949932098},{"timestamp":1742392980000,"open":71.36,"high":71.42,"low":71.36,"close":71.36,"volume":0.052799999713897705},{"timestamp":1742393040000,"open":71.36,"high":71.36,"low":71.17,"close":71.18,"volume":0.08910000324249268},{"timestamp":1742393100000,"open":71.18,"high":71.24,"low":71.18,"close":71.24,"volume":0.03959999978542328},{"timestamp":1742393160000,"open":71.18,"high":71.18,"low":71.18,"close":71.18,"volume":0.026399999856948853},{"timestamp":1742393280000,"open":71.18,"high":71.18,"low":71.15,"close":71.15,"volume":0.03959999978542328},{"timestamp":1742393340000,"open":71.22,"high":71.26,"low":71.22,"close":71.26,"volume":0.07919999957084656},{"timestamp":1742393400000,"open":71.26,"high":71.27,"low":71.26,"close":71.27,"volume":0.026399999856948853},{"timestamp":1742393460000,"open":71.22,"high":71.22,"low":71.18,"close":71.18,"volume":0.052799999713897705},{"timestamp":1742393520000,"open":71.18,"high":71.18,"low":71.18,"close":71.18,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":71.19,"high":71.19,"low":71.19,"close":71.19,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":71.18,"high":71.18,"low":71.16,"close":71.17,"volume":0.09239999949932098},{"timestamp":1742393700000,"open":71.17,"high":71.18,"low":71.13,"close":71.18,"volume":0.06689999997615814},{"timestamp":1742393760000,"open":71.14,"high":71.14,"low":71.07,"close":71.07,"volume":0.061799999326467514},{"timestamp":1742393820000,"open":71.07,"high":71.07,"low":71.07,"close":71.07,"volume":0.03959999978542328},{"timestamp":1742393940000,"open":71.09,"high":71.09,"low":71.09,"close":71.09,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":71.1,"high":71.14,"low":71.1,"close":71.14,"volume":0.07919999957084656},{"timestamp":1742394180000,"open":71.16,"high":71.16,"low":71.16,"close":71.16,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":71.19,"high":71.22,"low":71.17,"close":71.22,"volume":0.11550000309944153},{"timestamp":1742394300000,"open":71.22,"high":71.23,"low":71.22,"close":71.23,"volume":0.04050000011920929},{"timestamp":1742394360000,"open":71.21,"high":71.21,"low":71.21,"close":71.21,"volume":0.026399999856948853},{"timestamp":1742394420000,"open":71.21,"high":71.21,"low":71.15,"close":71.15,"volume":0.052799999713897705},{"timestamp":1742394480000,"open":71.15,"high":71.16,"low":71.07,"close":71.07,"volume":0.07919999957084656},{"timestamp":1742394540000,"open":71.07,"high":71.07,"low":71.07,"close":71.07,"volume":0.026399999856948853},{"timestamp":1742394600000,"open":71.09,"high":71.11,"low":71.09,"close":71.11,"volume":0.03959999978542328},{"timestamp":1742394660000,"open":71.14,"high":71.14,"low":71.11,"close":71.11,"volume":0.014100000262260437},{"timestamp":1742394720000,"open":71.14,"high":71.14,"low":71.11,"close":71.11,"volume":0.03959999978542328},{"timestamp":1742394780000,"open":71.11,"high":71.11,"low":71.03,"close":71.03,"volume":0.052799999713897705},{"timestamp":1742394900000,"open":71.05,"high":71.05,"low":71.03,"close":71.03,"volume":0.026399999856948853},{"timestamp":1742394960000,"open":71.03,"high":71.03,"low":71.03,"close":71.03,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":71.03,"high":71.03,"low":70.97,"close":70.99,"volume":0.13770000636577606},{"timestamp":1742395080000,"open":71,"high":71.04,"low":71,"close":71.04,"volume":0.04050000011920929},{"timestamp":1742395200000,"open":71.04,"high":71.07,"low":70.93,"close":70.93,"volume":0.07919999957084656},{"timestamp":1742395260000,"open":70.94,"high":71.09,"low":70.94,"close":71.06,"volume":0.09239999949932098},{"timestamp":1742395320000,"open":71.06,"high":71.06,"low":70.94,"close":71.04,"volume":0.08009999990463257},{"timestamp":1742395440000,"open":71.04,"high":71.04,"low":71.04,"close":71.04,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":71.04,"high":71.04,"low":70.94,"close":70.94,"volume":0.052799999713897705},{"timestamp":1742395560000,"open":70.94,"high":70.94,"low":70.82,"close":70.82,"volume":0.04859999939799309},{"timestamp":1742395740000,"open":70.83,"high":70.83,"low":70.83,"close":70.83,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":70.82,"high":70.86,"low":70.82,"close":70.86,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":70.87,"high":70.97,"low":70.87,"close":70.93,"volume":0.06689999997615814},{"timestamp":1742395980000,"open":70.93,"high":71.01,"low":70.93,"close":71.01,"volume":0.03959999978542328},{"timestamp":1742396040000,"open":71.01,"high":71.01,"low":71.01,"close":71.01,"volume":0.03959999978542328},{"timestamp":1742396100000,"open":70.98,"high":70.98,"low":70.98,"close":70.98,"volume":0.052799999713897705},{"timestamp":1742396160000,"open":70.98,"high":70.98,"low":70.98,"close":70.98,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":70.99,"high":71.01,"low":70.99,"close":71.01,"volume":0.027300000190734863},{"timestamp":1742396340000,"open":71.01,"high":71.01,"low":70.98,"close":70.98,"volume":0.04859999939799309},{"timestamp":1742396400000,"open":70.94,"high":70.95,"low":70.9,"close":70.9,"volume":0.053700000047683716},{"timestamp":1742396460000,"open":70.9,"high":70.9,"low":70.9,"close":70.9,"volume":0.013199999928474426},{"timestamp":1742396580000,"open":70.91,"high":70.93,"low":70.91,"close":70.93,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":70.93,"high":70.93,"low":70.93,"close":70.93,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":70.91,"high":70.91,"low":70.86,"close":70.88,"volume":0.06599999964237213},{"timestamp":1742396760000,"open":70.88,"high":70.88,"low":70.86,"close":70.86,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":70.84,"high":70.84,"low":70.79,"close":70.79,"volume":0.07500000298023224},{"timestamp":1742396940000,"open":70.79,"high":70.79,"low":70.77,"close":70.77,"volume":0.06599999964237213},{"timestamp":1742397060000,"open":70.77,"high":70.77,"low":70.77,"close":70.77,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":70.79,"high":70.79,"low":70.77,"close":70.77,"volume":0.026399999856948853},{"timestamp":1742397180000,"open":70.78,"high":70.8,"low":70.77,"close":70.77,"volume":0.06599999964237213},{"timestamp":1742397240000,"open":70.77,"high":70.81,"low":70.77,"close":70.8,"volume":0.052799999713897705},{"timestamp":1742397300000,"open":70.8,"high":70.81,"low":70.8,"close":70.81,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":70.85,"high":70.88,"low":70.85,"close":70.88,"volume":0.023099999874830246},{"timestamp":1742397420000,"open":70.86,"high":70.86,"low":70.82,"close":70.82,"volume":0.052799999713897705},{"timestamp":1742397480000,"open":70.82,"high":70.82,"low":70.76,"close":70.76,"volume":0.07500000298023224},{"timestamp":1742397660000,"open":70.77,"high":70.82,"low":70.76,"close":70.82,"volume":0.06689999997615814},{"timestamp":1742397720000,"open":70.81,"high":70.81,"low":70.76,"close":70.8,"volume":0.03959999978542328},{"timestamp":1742397900000,"open":70.78,"high":70.78,"low":70.76,"close":70.76,"volume":0.03959999978542328},{"timestamp":1742398020000,"open":70.76,"high":70.76,"low":70.74,"close":70.74,"volume":0.04859999939799309},{"timestamp":1742398140000,"open":70.72,"high":70.72,"low":70.72,"close":70.72,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":70.76,"high":70.77,"low":70.72,"close":70.74,"volume":0.04859999939799309},{"timestamp":1742398380000,"open":70.8,"high":70.84,"low":70.74,"close":70.84,"volume":0.04050000011920929},{"timestamp":1742398440000,"open":70.85,"high":70.85,"low":70.8,"close":70.8,"volume":0.03959999978542328},{"timestamp":1742398500000,"open":70.8,"high":70.84,"low":70.8,"close":70.8,"volume":0.052799999713897705},{"timestamp":1742398560000,"open":70.81,"high":70.81,"low":70.79,"close":70.79,"volume":0.03959999978542328},{"timestamp":1742398620000,"open":70.79,"high":70.89,"low":70.79,"close":70.81,"volume":0.07919999957084656},{"timestamp":1742398680000,"open":70.88,"high":70.89,"low":70.81,"close":70.89,"volume":0.03959999978542328},{"timestamp":1742398740000,"open":70.84,"high":70.93,"low":70.84,"close":70.93,"volume":0.026399999856948853},{"timestamp":1742398800000,"open":70.87,"high":70.87,"low":70.87,"close":70.87,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":70.91,"high":70.91,"low":70.91,"close":70.91,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":70.91,"high":70.95,"low":70.87,"close":70.87,"volume":0.05460000038146973},{"timestamp":1742398980000,"open":70.87,"high":70.97,"low":70.87,"close":70.97,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":70.97,"high":70.97,"low":70.88,"close":70.88,"volume":0.03959999978542328},{"timestamp":1742399100000,"open":70.88,"high":70.96,"low":70.88,"close":70.96,"volume":0.026399999856948853},{"timestamp":1742399160000,"open":70.95,"high":70.95,"low":70.95,"close":70.95,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":70.98,"high":70.98,"low":70.98,"close":70.98,"volume":0.0008999999845400453},{"timestamp":1742399280000,"open":71,"high":71,"low":71,"close":71,"volume":0.014100000262260437},{"timestamp":1742399340000,"open":71.01,"high":71.01,"low":71.01,"close":71.01,"volume":0.0008999999845400453},{"timestamp":1742399400000,"open":71.02,"high":71.03,"low":71.02,"close":71.02,"volume":0.014999999664723873},{"timestamp":1742399460000,"open":71.02,"high":71.04,"low":71.02,"close":71.04,"volume":0.027300000190734863},{"timestamp":1742399520000,"open":71.05,"high":71.13,"low":71.05,"close":71.13,"volume":0.10920000076293945},{"timestamp":1742399580000,"open":71.13,"high":71.13,"low":71.13,"close":71.13,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":71.14,"high":71.16,"low":71.14,"close":71.16,"volume":0.014999999664723873},{"timestamp":1742399700000,"open":71.16,"high":71.16,"low":71.12,"close":71.14,"volume":0.1023000031709671},{"timestamp":1742399760000,"open":71.1,"high":71.12,"low":71.1,"close":71.12,"volume":0.027300000190734863},{"timestamp":1742399880000,"open":71.13,"high":71.13,"low":71.12,"close":71.12,"volume":0.014100000262260437},{"timestamp":1742399940000,"open":71.12,"high":71.13,"low":71.12,"close":71.13,"volume":0.03959999978542328},{"timestamp":1742400000000,"open":71.12,"high":71.16,"low":71.12,"close":71.13,"volume":0.1451999992132187},{"timestamp":1742400060000,"open":71.13,"high":71.14,"low":71.11,"close":71.14,"volume":0.061799999326467514},{"timestamp":1742400120000,"open":71.12,"high":71.12,"low":71.11,"close":71.11,"volume":0.052799999713897705},{"timestamp":1742400180000,"open":71.13,"high":71.13,"low":71.1,"close":71.1,"volume":0.04859999939799309},{"timestamp":1742400360000,"open":71.12,"high":71.12,"low":71.1,"close":71.1,"volume":0.052799999713897705},{"timestamp":1742400420000,"open":71.1,"high":71.1,"low":71.1,"close":71.1,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":71.1,"high":71.1,"low":71.1,"close":71.1,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":71.1,"high":71.1,"low":71.1,"close":71.1,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":71.12,"high":71.13,"low":71.12,"close":71.13,"volume":0.027300000190734863},{"timestamp":1742400660000,"open":71.15,"high":71.15,"low":71.13,"close":71.13,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":71.13,"high":71.13,"low":71.12,"close":71.12,"volume":0.03539999946951866},{"timestamp":1742400780000,"open":71.11,"high":71.11,"low":71.11,"close":71.11,"volume":0.013199999928474426},{"timestamp":1742400840000,"open":71.09,"high":71.09,"low":71.09,"close":71.09,"volume":0.026399999856948853},{"timestamp":1742400900000,"open":71.09,"high":71.09,"low":71.09,"close":71.09,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":71.1,"high":71.1,"low":71.1,"close":71.1,"volume":0.013199999928474426},{"timestamp":1742401020000,"open":71.11,"high":71.13,"low":71.11,"close":71.13,"volume":0.027300000190734863},{"timestamp":1742401080000,"open":71.13,"high":71.14,"low":71.13,"close":71.14,"volume":0.052799999713897705},{"timestamp":1742401140000,"open":71.13,"high":71.13,"low":71.1,"close":71.1,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":71.1,"high":71.11,"low":71.1,"close":71.11,"volume":0.03959999978542328},{"timestamp":1742401260000,"open":71.1,"high":71.1,"low":71.1,"close":71.1,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":71.08,"high":71.1,"low":71.08,"close":71.1,"volume":0.026399999856948853},{"timestamp":1742401440000,"open":71.1,"high":71.12,"low":71.08,"close":71.12,"volume":0.061799999326467514},{"timestamp":1742401560000,"open":71.13,"high":71.13,"low":71.1,"close":71.1,"volume":0.03959999978542328},{"timestamp":1742401620000,"open":71.11,"high":71.11,"low":71.11,"close":71.11,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":71.13,"high":71.29,"low":71.13,"close":71.29,"volume":0.11550000309944153},{"timestamp":1742401800000,"open":71.3,"high":71.3,"low":71.29,"close":71.29,"volume":0.06599999964237213},{"timestamp":1742401860000,"open":71.24,"high":71.25,"low":71.24,"close":71.25,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":71.25,"high":71.32,"low":71.25,"close":71.26,"volume":0.06689999997615814},{"timestamp":1742401980000,"open":71.27,"high":71.27,"low":71.27,"close":71.27,"volume":0.014100000262260437},{"timestamp":1742402040000,"open":71.27,"high":71.29,"low":71.27,"close":71.29,"volume":0.027300000190734863},{"timestamp":1742402100000,"open":71.3,"high":71.3,"low":71.3,"close":71.3,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":71.29,"high":71.29,"low":71.26,"close":71.26,"volume":0.03959999978542328},{"timestamp":1742402220000,"open":71.29,"high":71.33,"low":71.28,"close":71.32,"volume":0.08009999990463257},{"timestamp":1742402280000,"open":71.31,"high":71.32,"low":71.31,"close":71.32,"volume":0.014100000262260437},{"timestamp":1742402340000,"open":71.34,"high":71.34,"low":71.34,"close":71.34,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":71.35,"high":71.35,"low":71.34,"close":71.34,"volume":0.026399999856948853},{"timestamp":1742402460000,"open":71.35,"high":71.35,"low":71.35,"close":71.35,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":71.38,"high":71.43,"low":71.38,"close":71.42,"volume":0.053700000047683716},{"timestamp":1742402580000,"open":71.42,"high":71.43,"low":71.42,"close":71.42,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":71.43,"high":71.43,"low":71.43,"close":71.43,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":71.43,"high":71.43,"low":71.43,"close":71.43,"volume":0.026399999856948853},{"timestamp":1742402760000,"open":71.43,"high":71.43,"low":71.43,"close":71.43,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":71.42,"high":71.42,"low":71.38,"close":71.38,"volume":0.10140000283718109},{"timestamp":1742402880000,"open":71.4,"high":71.4,"low":71.38,"close":71.38,"volume":0.027300000190734863},{"timestamp":1742402940000,"open":71.39,"high":71.39,"low":71.38,"close":71.38,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":71.39,"high":71.42,"low":71.38,"close":71.42,"volume":0.052799999713897705},{"timestamp":1742403060000,"open":71.43,"high":71.43,"low":71.43,"close":71.43,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":71.43,"high":71.47,"low":71.43,"close":71.47,"volume":0.052799999713897705},{"timestamp":1742403180000,"open":71.47,"high":71.47,"low":71.46,"close":71.46,"volume":0.03959999978542328},{"timestamp":1742403240000,"open":71.46,"high":71.47,"low":71.46,"close":71.47,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":71.46,"high":71.46,"low":71.43,"close":71.43,"volume":0.026399999856948853},{"timestamp":1742403420000,"open":71.3,"high":71.39,"low":71.26,"close":71.27,"volume":0.08009999990463257},{"timestamp":1742403480000,"open":71.32,"high":71.41,"low":71.32,"close":71.41,"volume":0.06599999964237213},{"timestamp":1742403540000,"open":71.41,"high":71.41,"low":71.36,"close":71.36,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":71.37,"high":71.44,"low":71.37,"close":71.44,"volume":0.03959999978542328},{"timestamp":1742403660000,"open":71.32,"high":71.32,"low":71.32,"close":71.32,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":71.46,"high":71.46,"low":71.32,"close":71.32,"volume":0.03539999946951866},{"timestamp":1742403780000,"open":71.37,"high":71.37,"low":71.29,"close":71.36,"volume":0.029100000858306885},{"timestamp":1742403840000,"open":71.36,"high":71.36,"low":71.36,"close":71.36,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":71.38,"high":71.38,"low":71.36,"close":71.36,"volume":0.026399999856948853},{"timestamp":1742403960000,"open":71.36,"high":71.36,"low":71.36,"close":71.36,"volume":0.03959999978542328},{"timestamp":1742404020000,"open":71.36,"high":71.36,"low":71.36,"close":71.36,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":71.36,"high":71.4,"low":71.36,"close":71.37,"volume":0.08009999990463257},{"timestamp":1742404140000,"open":71.37,"high":71.39,"low":71.36,"close":71.36,"volume":0.04050000011920929},{"timestamp":1742404200000,"open":71.37,"high":71.38,"low":71.37,"close":71.38,"volume":0.014100000262260437},{"timestamp":1742404260000,"open":71.38,"high":71.38,"low":71.38,"close":71.38,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":71.37,"high":71.37,"low":71.36,"close":71.36,"volume":0.10559999942779541},{"timestamp":1742404380000,"open":71.37,"high":71.37,"low":71.36,"close":71.36,"volume":0.027300000190734863},{"timestamp":1742404440000,"open":71.36,"high":71.36,"low":71.36,"close":71.36,"volume":0.03959999978542328},{"timestamp":1742404500000,"open":71.39,"high":71.41,"low":71.39,"close":71.41,"volume":0.052799999713897705},{"timestamp":1742404560000,"open":71.41,"high":71.41,"low":71.41,"close":71.41,"volume":0.026399999856948853},{"timestamp":1742404800000,"open":71.41,"high":71.41,"low":71.41,"close":71.41,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":71.41,"high":71.41,"low":71.38,"close":71.38,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":71.38,"high":71.38,"low":71.38,"close":71.38,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":71.38,"high":71.4,"low":71.38,"close":71.38,"volume":0.06599999964237213},{"timestamp":1742405040000,"open":71.38,"high":71.38,"low":71.38,"close":71.38,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":71.37,"high":71.37,"low":71.34,"close":71.34,"volume":0.03959999978542328},{"timestamp":1742405160000,"open":71.34,"high":71.34,"low":71.33,"close":71.33,"volume":0.03959999978542328},{"timestamp":1742405220000,"open":71.36,"high":71.36,"low":71.36,"close":71.36,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":71.35,"high":71.36,"low":71.35,"close":71.35,"volume":0.027300000190734863},{"timestamp":1742405340000,"open":71.28,"high":71.33,"low":71.19,"close":71.19,"volume":0.09809999912977219},{"timestamp":1742405400000,"open":71.19,"high":71.21,"low":71.19,"close":71.21,"volume":0.026399999856948853},{"timestamp":1742405460000,"open":71.26,"high":71.26,"low":71.26,"close":71.26,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":71.28,"high":71.28,"low":71.28,"close":71.28,"volume":0.013199999928474426},{"timestamp":1742405580000,"open":71.29,"high":71.31,"low":71.28,"close":71.31,"volume":0.04050000011920929},{"timestamp":1742405700000,"open":71.34,"high":71.36,"low":71.34,"close":71.36,"volume":0.06599999964237213},{"timestamp":1742405760000,"open":71.37,"high":71.4,"low":71.37,"close":71.4,"volume":0.06780000030994415},{"timestamp":1742405820000,"open":71.38,"high":71.4,"low":71.38,"close":71.4,"volume":0.014100000262260437},{"timestamp":1742405880000,"open":71.41,"high":71.41,"low":71.39,"close":71.39,"volume":0.052799999713897705},{"timestamp":1742405940000,"open":71.41,"high":71.44,"low":71.41,"close":71.44,"volume":0.053700000047683716},{"timestamp":1742406000000,"open":71.43,"high":71.43,"low":71.43,"close":71.43,"volume":0.03959999978542328},{"timestamp":1742406060000,"open":71.42,"high":71.42,"low":71.42,"close":71.42,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":71.4,"high":71.4,"low":71.4,"close":71.4,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":71.39,"high":71.39,"low":71.39,"close":71.39,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":71.4,"high":71.4,"low":71.34,"close":71.36,"volume":0.06599999964237213},{"timestamp":1742406300000,"open":71.36,"high":71.36,"low":71.32,"close":71.32,"volume":0.07919999957084656},{"timestamp":1742406360000,"open":71.31,"high":71.31,"low":71.29,"close":71.29,"volume":0.061799999326467514},{"timestamp":1742406420000,"open":71.29,"high":71.29,"low":71.28,"close":71.29,"volume":0.052799999713897705},{"timestamp":1742406480000,"open":71.27,"high":71.27,"low":71.26,"close":71.26,"volume":0.026399999856948853},{"timestamp":1742406540000,"open":71.26,"high":71.26,"low":71.26,"close":71.26,"volume":0.013199999928474426},{"timestamp":1742406600000,"open":71.27,"high":71.27,"low":71.27,"close":71.27,"volume":0.0008999999845400453},{"timestamp":1742406780000,"open":71.26,"high":71.27,"low":71.23,"close":71.26,"volume":0.12780000269412994},{"timestamp":1742406840000,"open":71.27,"high":71.27,"low":71.25,"close":71.25,"volume":0.052799999713897705},{"timestamp":1742406960000,"open":71.29,"high":71.33,"low":71.29,"close":71.29,"volume":0.08399999886751175},{"timestamp":1742407020000,"open":71.31,"high":71.31,"low":71.31,"close":71.31,"volume":0.0008999999845400453},{"timestamp":1742407140000,"open":71.33,"high":71.35,"low":71.33,"close":71.35,"volume":0.05460000038146973},{"timestamp":1742407200000,"open":71.21,"high":71.38,"low":70.96,"close":71.34,"volume":0.19169999659061432},{"timestamp":1742407260000,"open":71.38,"high":71.43,"low":71.25,"close":71.25,"volume":0.09000000357627869},{"timestamp":1742407320000,"open":71.25,"high":71.25,"low":71.25,"close":71.25,"volume":0.013199999928474426},{"timestamp":1742407380000,"open":71.43,"high":71.5,"low":71.25,"close":71.5,"volume":0.029999999329447746},{"timestamp":1742407440000,"open":71.58,"high":71.58,"low":71.46,"close":71.58,"volume":0.06960000097751617},{"timestamp":1742407500000,"open":71.59,"high":71.59,"low":71.51,"close":71.52,"volume":0.10320000350475311},{"timestamp":1742407560000,"open":71.54,"high":71.55,"low":71.47,"close":71.47,"volume":0.06599999964237213},{"timestamp":1742407620000,"open":71.48,"high":71.48,"low":71.48,"close":71.48,"volume":0.0008999999845400453},{"timestamp":1742407680000,"open":71.53,"high":71.55,"low":71.48,"close":71.55,"volume":0.028200000524520874},{"timestamp":1742407740000,"open":71.54,"high":71.56,"low":71.54,"close":71.55,"volume":0.07919999957084656},{"timestamp":1742407800000,"open":71.56,"high":71.64,"low":71.56,"close":71.62,"volume":0.05550000071525574},{"timestamp":1742407860000,"open":71.62,"high":71.66,"low":71.62,"close":71.65,"volume":0.10740000009536743},{"timestamp":1742407920000,"open":71.65,"high":71.66,"low":71.65,"close":71.66,"volume":0.014100000262260437},{"timestamp":1742407980000,"open":71.65,"high":71.66,"low":71.65,"close":71.66,"volume":0.026399999856948853},{"timestamp":1742408040000,"open":71.66,"high":71.66,"low":71.51,"close":71.51,"volume":0.1023000031709671},{"timestamp":1742408100000,"open":71.52,"high":71.57,"low":71.52,"close":71.55,"volume":0.06780000030994415},{"timestamp":1742408160000,"open":71.56,"high":71.59,"low":71.56,"close":71.59,"volume":0.06870000064373016},{"timestamp":1742408340000,"open":71.6,"high":71.64,"low":71.6,"close":71.64,"volume":0.01590000092983246},{"timestamp":1742408400000,"open":71.59,"high":71.59,"low":71.59,"close":71.59,"volume":0.013199999928474426},{"timestamp":1742408460000,"open":71.58,"high":71.59,"low":71.58,"close":71.59,"volume":0.014100000262260437},{"timestamp":1742408520000,"open":71.63,"high":71.65,"low":71.6,"close":71.61,"volume":0.06689999997615814},{"timestamp":1742408580000,"open":71.67,"high":71.67,"low":71.64,"close":71.64,"volume":0.04859999939799309},{"timestamp":1742408640000,"open":71.65,"high":71.71,"low":71.65,"close":71.71,"volume":0.053700000047683716},{"timestamp":1742408700000,"open":71.68,"high":71.71,"low":71.68,"close":71.71,"volume":0.014100000262260437},{"timestamp":1742408760000,"open":71.71,"high":71.71,"low":71.71,"close":71.71,"volume":0.026399999856948853},{"timestamp":1742408820000,"open":71.71,"high":71.74,"low":71.71,"close":71.74,"volume":0.06780000030994415},{"timestamp":1742408880000,"open":71.74,"high":71.74,"low":71.67,"close":71.67,"volume":0.12780000269412994},{"timestamp":1742408940000,"open":71.65,"high":71.65,"low":71.65,"close":71.65,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":71.68,"high":71.68,"low":71.68,"close":71.68,"volume":0.014100000262260437},{"timestamp":1742409060000,"open":71.71,"high":71.77,"low":71.68,"close":71.77,"volume":0.07050000131130219},{"timestamp":1742409120000,"open":71.77,"high":71.83,"low":71.77,"close":71.81,"volume":0.08190000057220459},{"timestamp":1742409180000,"open":71.83,"high":71.83,"low":71.76,"close":71.76,"volume":0.093299999833107},{"timestamp":1742409240000,"open":71.76,"high":71.8,"low":71.74,"close":71.8,"volume":0.08910000324249268},{"timestamp":1742409300000,"open":71.8,"high":71.8,"low":71.79,"close":71.79,"volume":0.052799999713897705},{"timestamp":1742409360000,"open":71.78,"high":71.78,"low":71.78,"close":71.78,"volume":0.026399999856948853},{"timestamp":1742409420000,"open":71.8,"high":71.8,"low":71.8,"close":71.8,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":71.8,"high":71.81,"low":71.78,"close":71.81,"volume":0.053700000047683716},{"timestamp":1742409540000,"open":71.78,"high":71.79,"low":71.77,"close":71.77,"volume":0.06689999997615814},{"timestamp":1742409600000,"open":71.77,"high":71.79,"low":71.77,"close":71.77,"volume":0.0494999997317791},{"timestamp":1742409660000,"open":71.79,"high":71.81,"low":71.79,"close":71.81,"volume":0.029100000858306885},{"timestamp":1742409720000,"open":71.81,"high":71.91,"low":71.81,"close":71.88,"volume":0.12540000677108765},{"timestamp":1742409780000,"open":71.88,"high":71.96,"low":71.88,"close":71.96,"volume":0.08100000023841858},{"timestamp":1742409840000,"open":71.97,"high":72.05,"low":71.97,"close":72.04,"volume":0.08460000157356262},{"timestamp":1742409900000,"open":72.04,"high":72.05,"low":72.01,"close":72.03,"volume":0.12870000302791595},{"timestamp":1742409960000,"open":72.01,"high":72.01,"low":72.01,"close":72.01,"volume":0.026399999856948853},{"timestamp":1742410020000,"open":72.02,"high":72.02,"low":72.01,"close":72.02,"volume":0.03959999978542328},{"timestamp":1742410080000,"open":72.02,"high":72.02,"low":72,"close":72,"volume":0.022199999541044235},{"timestamp":1742410140000,"open":72.01,"high":72.01,"low":72,"close":72,"volume":0.03629999980330467},{"timestamp":1742410260000,"open":72,"high":72,"low":71.93,"close":71.96,"volume":0.06270000338554382},{"timestamp":1742410320000,"open":71.98,"high":72.05,"low":71.98,"close":72.01,"volume":0.0794999971985817},{"timestamp":1742410380000,"open":72.02,"high":72.08,"low":72.02,"close":72.05,"volume":0.120899997651577},{"timestamp":1742410440000,"open":72.12,"high":72.12,"low":72.09,"close":72.09,"volume":0.052799999713897705},{"timestamp":1742410500000,"open":72.09,"high":72.09,"low":72.09,"close":72.09,"volume":0.013199999928474426},{"timestamp":1742410560000,"open":72.13,"high":72.16,"low":72.09,"close":72.1,"volume":0.08100000023841858},{"timestamp":1742410620000,"open":72.1,"high":72.1,"low":72.05,"close":72.05,"volume":0.13349999487400055},{"timestamp":1742410680000,"open":72.05,"high":72.08,"low":72.05,"close":72.05,"volume":0.093299999833107},{"timestamp":1742410740000,"open":72.06,"high":72.09,"low":72.06,"close":72.09,"volume":0.028200000524520874},{"timestamp":1742410800000,"open":72.11,"high":72.16,"low":72.11,"close":72.16,"volume":0.05550000071525574},{"timestamp":1742410860000,"open":72.16,"high":72.18,"low":72.15,"close":72.16,"volume":0.08100000023841858},{"timestamp":1742410920000,"open":72.17,"high":72.18,"low":72.17,"close":72.18,"volume":0.052799999713897705},{"timestamp":1742410980000,"open":72.16,"high":72.22,"low":72.15,"close":72.17,"volume":0.186599999666214},{"timestamp":1742411040000,"open":72.15,"high":72.17,"low":72.15,"close":72.17,"volume":0.014999999664723873},{"timestamp":1742411100000,"open":72.18,"high":72.29,"low":72.17,"close":72.24,"volume":0.065700002014637},{"timestamp":1742411160000,"open":72.24,"high":72.24,"low":72.06,"close":72.23,"volume":0.10140000283718109},{"timestamp":1742411220000,"open":72.06,"high":72.32,"low":72.06,"close":72.32,"volume":0.11190000176429749},{"timestamp":1742411280000,"open":72.33,"high":72.35,"low":72.33,"close":72.35,"volume":0.053700000047683716},{"timestamp":1742411340000,"open":72.33,"high":72.35,"low":72.32,"close":72.35,"volume":0.05460000038146973},{"timestamp":1742411400000,"open":72.36,"high":72.41,"low":72.32,"close":72.38,"volume":0.12060000002384186},{"timestamp":1742411460000,"open":72.38,"high":72.45,"low":72.38,"close":72.41,"volume":0.0989999994635582},{"timestamp":1742411520000,"open":72.42,"high":72.42,"low":72.42,"close":72.42,"volume":0.013199999928474426},{"timestamp":1742411580000,"open":72.43,"high":72.44,"low":72.43,"close":72.44,"volume":0.11879999935626984},{"timestamp":1742411640000,"open":72.43,"high":72.43,"low":72.43,"close":72.43,"volume":0.013199999928474426},{"timestamp":1742411700000,"open":72.44,"high":72.44,"low":72.39,"close":72.4,"volume":0.1589999943971634},{"timestamp":1742411760000,"open":72.39,"high":72.41,"low":72.39,"close":72.39,"volume":0.11879999935626984},{"timestamp":1742411820000,"open":72.4,"high":72.42,"low":72.39,"close":72.39,"volume":0.1023000031709671},{"timestamp":1742411880000,"open":72.41,"high":72.47,"low":72.4,"close":72.44,"volume":0.15600000321865082},{"timestamp":1742411940000,"open":72.4,"high":72.43,"low":72.38,"close":72.42,"volume":0.18569999933242798},{"timestamp":1742412000000,"open":72.4,"high":72.4,"low":72.38,"close":72.38,"volume":0.026399999856948853},{"timestamp":1742412060000,"open":72.38,"high":72.39,"low":72.34,"close":72.39,"volume":0.16200000047683716},{"timestamp":1742412120000,"open":72.4,"high":72.41,"low":72.37,"close":72.37,"volume":0.10649999976158142},{"timestamp":1742412180000,"open":72.37,"high":72.37,"low":72.3,"close":72.32,"volume":0.1103999987244606},{"timestamp":1742412240000,"open":72.31,"high":72.33,"low":72.31,"close":72.33,"volume":0.06689999997615814},{"timestamp":1742412300000,"open":72.33,"high":72.34,"low":72.3,"close":72.3,"volume":0.09719999879598618},{"timestamp":1742412360000,"open":72.29,"high":72.32,"low":72.28,"close":72.3,"volume":0.11219999939203262},{"timestamp":1742412420000,"open":72.16,"high":72.29,"low":72.12,"close":72.25,"volume":0.09239999949932098},{"timestamp":1742412480000,"open":72.25,"high":72.29,"low":72.12,"close":72.2,"volume":0.1826999932527542},{"timestamp":1742412540000,"open":72.15,"high":72.24,"low":72.15,"close":72.21,"volume":0.08190000057220459},{"timestamp":1742412600000,"open":72.24,"high":72.33,"low":72.24,"close":72.33,"volume":0.15719999372959137},{"timestamp":1742412660000,"open":72.33,"high":72.33,"low":72.08,"close":72.23,"volume":0.16500000655651093},{"timestamp":1742412780000,"open":72.24,"high":72.27,"low":72.24,"close":72.26,"volume":0.07769999653100967},{"timestamp":1742412840000,"open":72.26,"high":72.3,"low":72.25,"close":72.27,"volume":0.1428000032901764},{"timestamp":1742412900000,"open":72.28,"high":72.28,"low":72.14,"close":72.16,"volume":0.11729999631643295},{"timestamp":1742412960000,"open":72.16,"high":72.16,"low":72.05,"close":72.1,"volume":0.2021999955177307},{"timestamp":1742413020000,"open":72.11,"high":72.12,"low":72.03,"close":72.11,"volume":0.10920000076293945},{"timestamp":1742413080000,"open":72.11,"high":72.14,"low":72.08,"close":72.08,"volume":0.093299999833107},{"timestamp":1742413140000,"open":72.08,"high":72.11,"low":72.03,"close":72.03,"volume":0.13289999961853027},{"timestamp":1742413200000,"open":72.027,"high":72.04,"low":71.89,"close":72.04,"volume":0.0794999971985817},{"timestamp":1742413260000,"open":72.06,"high":72.1,"low":72.06,"close":72.1,"volume":0.09510000050067902},{"timestamp":1742413320000,"open":72.1,"high":72.11,"low":72.08,"close":72.11,"volume":0.07590000331401825},{"timestamp":1742413380000,"open":72.11,"high":72.14,"low":72.08,"close":72.11,"volume":0.19619999825954437},{"timestamp":1742413440000,"open":72.11,"high":72.19,"low":72.11,"close":72.17,"volume":0.12240000069141388},{"timestamp":1742413500000,"open":72.17,"high":72.25,"low":72.17,"close":72.23,"volume":0.11100000143051147},{"timestamp":1742413560000,"open":72.23,"high":72.23,"low":72.22,"close":72.22,"volume":0.05339999869465828},{"timestamp":1742413620000,"open":72.21,"high":72.21,"low":71.92,"close":71.92,"volume":0.2937000095844269},{"timestamp":1742413680000,"open":71.92,"high":72.17,"low":71.92,"close":72.17,"volume":0.08460000157356262},{"timestamp":1742413740000,"open":72.17,"high":72.17,"low":72.15,"close":72.16,"volume":0.07919999957084656},{"timestamp":1742413800000,"open":72.14,"high":72.14,"low":71.95,"close":72,"volume":0.3327000141143799},{"timestamp":1742413860000,"open":72,"high":72,"low":71.89,"close":71.95,"volume":0.2289000004529953},{"timestamp":1742413920000,"open":71.95,"high":71.95,"low":71.93,"close":71.93,"volume":0.1103999987244606},{"timestamp":1742413980000,"open":71.93,"high":71.97,"low":71.88,"close":71.94,"volume":0.15690000355243683},{"timestamp":1742414040000,"open":71.94,"high":71.94,"low":71.89,"close":71.93,"volume":0.24449999630451202},{"timestamp":1742414100000,"open":71.96,"high":72.01,"low":71.96,"close":71.97,"volume":0.2379000037908554},{"timestamp":1742414160000,"open":71.97,"high":71.97,"low":71.93,"close":71.97,"volume":0.28380000591278076},{"timestamp":1742414220000,"open":71.97,"high":71.99,"low":71.97,"close":71.99,"volume":0.2921999990940094},{"timestamp":1742414280000,"open":72,"high":72.09,"low":71.89,"close":72.07,"volume":0.5151000022888184},{"timestamp":1742414340000,"open":72.07,"high":72.08,"low":71.88,"close":72.04,"volume":0.7752000093460083}]