[{"timestamp":1742391000000,"open":69.785,"high":70.185,"low":69.785,"close":70.185,"volume":0.093299999833107},{"timestamp":1742391060000,"open":70.035,"high":70.565,"low":69.785,"close":70.285,"volume":0.3968999981880188},{"timestamp":1742391120000,"open":70.285,"high":70.635,"low":70.145,"close":70.145,"volume":0.4878000020980835},{"timestamp":1742391180000,"open":70.255,"high":70.735,"low":70.145,"close":70.395,"volume":0.707099974155426},{"timestamp":1742391240000,"open":70.175,"high":70.675,"low":70.175,"close":70.605,"volume":0.5406000018119812},{"timestamp":1742391300000,"open":70.555,"high":70.555,"low":70.085,"close":70.295,"volume":0.3831000030040741},{"timestamp":1742391360000,"open":70.295,"high":70.335,"low":69.995,"close":70.085,"volume":0.23100000619888306},{"timestamp":1742391420000,"open":70.125,"high":70.385,"low":69.995,"close":70.005,"volume":0.13050000369548798},{"timestamp":1742391480000,"open":70.285,"high":70.395,"low":70.005,"close":70.375,"volume":0.17190000414848328},{"timestamp":1742391540000,"open":70.425,"high":70.425,"low":70.125,"close":70.125,"volume":0.08009999990463257},{"timestamp":1742391600000,"open":70.375,"high":70.425,"low":70.115,"close":70.115,"volume":0.12870000302791595},{"timestamp":1742391660000,"open":70.115,"high":70.485,"low":70.115,"close":70.425,"volume":0.1469999998807907},{"timestamp":1742391720000,"open":70.412,"high":70.412,"low":70.075,"close":70.225,"volume":0.3021000027656555},{"timestamp":1742391780000,"open":70.245,"high":70.245,"low":69.975,"close":69.985,"volume":0.11219999939203262},{"timestamp":1742391840000,"open":69.985,"high":70.225,"low":69.965,"close":69.975,"volume":0.3522000014781952},{"timestamp":1742391900000,"open":69.975,"high":70.315,"low":69.975,"close":70.255,"volume":0.1988999992609024},{"timestamp":1742391960000,"open":70.305,"high":70.355,"low":70.135,"close":70.145,"volume":0.1932000070810318},{"timestamp":1742392020000,"open":70.405,"high":70.485,"low":70.145,"close":70.485,"volume":0.20160000026226044},{"timestamp":1742392080000,"open":70.435,"high":70.585,"low":70.435,"close":70.495,"volume":0.2402999997138977},{"timestamp":1742392140000,"open":70.585,"high":70.635,"low":70.545,"close":70.595,"volume":0.17339999973773956},{"timestamp":1742392200000,"open":70.665,"high":70.665,"low":70.365,"close":70.485,"volume":0.09000000357627869},{"timestamp":1742392260000,"open":70.485,"high":70.615,"low":70.475,"close":70.475,"volume":0.20880000293254852},{"timestamp":1742392320000,"open":70.575,"high":70.675,"low":70.575,"close":70.585,"volume":0.13379999995231628},{"timestamp":1742392380000,"open":70.645,"high":70.695,"low":70.585,"close":70.585,"volume":0.15839999914169312},{"timestamp":1742392440000,"open":70.635,"high":70.675,"low":70.585,"close":70.655,"volume":0.1988999992609024},{"timestamp":1742392500000,"open":70.655,"high":70.675,"low":70.595,"close":70.595,"volume":0.093299999833107},{"timestamp":1742392560000,"open":70.595,"high":70.735,"low":70.595,"close":70.645,"volume":0.1956000030040741},{"timestamp":1742392620000,"open":70.545,"high":70.655,"low":70.545,"close":70.645,"volume":0.19979999959468842},{"timestamp":1742392680000,"open":70.675,"high":70.675,"low":70.595,"close":70.645,"volume":0.1469999998807907},{"timestamp":1742392740000,"open":70.655,"high":70.655,"low":70.465,"close":70.595,"volume":0.22439999878406525},{"timestamp":1742392800000,"open":70.595,"high":70.655,"low":70.595,"close":70.605,"volume":0.15780000388622284},{"timestamp":1742392860000,"open":70.665,"high":70.685,"low":70.605,"close":70.605,"volume":0.1842000037431717},{"timestamp":1742392920000,"open":70.605,"high":70.845,"low":70.605,"close":70.815,"volume":0.3312000036239624},{"timestamp":1742392980000,"open":70.855,"high":70.945,"low":70.815,"close":70.835,"volume":0.26489999890327454},{"timestamp":1742393040000,"open":70.915,"high":70.935,"low":70.835,"close":70.835,"volume":0.06780000030994415},{"timestamp":1742393100000,"open":70.915,"high":71.085,"low":70.895,"close":71.035,"volume":0.37049999833106995},{"timestamp":1742393160000,"open":71.015,"high":71.075,"low":71.015,"close":71.015,"volume":0.1988999992609024},{"timestamp":1742393220000,"open":71.075,"high":71.135,"low":71.075,"close":71.095,"volume":0.16290000081062317},{"timestamp":1742393280000,"open":71.095,"high":71.215,"low":71.095,"close":71.115,"volume":0.20069999992847443},{"timestamp":1742393340000,"open":71.185,"high":71.305,"low":71.115,"close":71.195,"volume":0.31380000710487366},{"timestamp":1742393400000,"open":71.205,"high":71.305,"low":71.195,"close":71.205,"volume":0.2930999994277954},{"timestamp":1742393460000,"open":71.155,"high":71.205,"low":71.135,"close":71.175,"volume":0.1460999995470047},{"timestamp":1742393520000,"open":71.195,"high":71.195,"low":71.115,"close":71.115,"volume":0.21780000627040863},{"timestamp":1742393580000,"open":71.115,"high":71.145,"low":71.095,"close":71.095,"volume":0.13199999928474426},{"timestamp":1742393640000,"open":71.095,"high":71.195,"low":71.085,"close":71.115,"volume":0.46560001373291016},{"timestamp":1742393700000,"open":71.125,"high":71.235,"low":71.115,"close":71.175,"volume":0.4250999987125397},{"timestamp":1742393760000,"open":71.155,"high":71.245,"low":71.135,"close":71.165,"volume":0.188400000333786},{"timestamp":1742393820000,"open":71.225,"high":71.285,"low":71.185,"close":71.195,"volume":0.21209999918937683},{"timestamp":1742393880000,"open":71.195,"high":71.285,"low":71.175,"close":71.185,"volume":0.31769999861717224},{"timestamp":1742393940000,"open":71.265,"high":71.315,"low":71.225,"close":71.315,"volume":0.18240000307559967},{"timestamp":1742394000000,"open":71.315,"high":71.325,"low":71.205,"close":71.325,"volume":0.1851000040769577},{"timestamp":1742394060000,"open":71.335,"high":71.355,"low":71.215,"close":71.305,"volume":0.2930999994277954},{"timestamp":1742394120000,"open":71.275,"high":71.395,"low":71.275,"close":71.375,"volume":0.29580000042915344},{"timestamp":1742394180000,"open":71.375,"high":71.405,"low":71.275,"close":71.325,"volume":0.3813000023365021},{"timestamp":1742394240000,"open":71.275,"high":71.295,"low":71.185,"close":71.185,"volume":0.17249999940395355},{"timestamp":1742394300000,"open":71.185,"high":71.265,"low":71.185,"close":71.265,"volume":0.2930999994277954},{"timestamp":1742394360000,"open":71.265,"high":71.295,"low":71.205,"close":71.215,"volume":0.2484000027179718},{"timestamp":1742394420000,"open":71.215,"high":71.285,"low":71.205,"close":71.205,"volume":0.26579999923706055},{"timestamp":1742394480000,"open":71.205,"high":71.305,"low":71.205,"close":71.275,"volume":0.26489999890327454},{"timestamp":1742394540000,"open":71.275,"high":71.325,"low":71.275,"close":71.275,"volume":0.16830000281333923},{"timestamp":1742394600000,"open":71.275,"high":71.345,"low":71.225,"close":71.285,"volume":0.31619998812675476},{"timestamp":1742394660000,"open":71.325,"high":71.375,"low":71.285,"close":71.335,"volume":0.23849999904632568},{"timestamp":1742394720000,"open":71.335,"high":71.415,"low":71.335,"close":71.335,"volume":0.20160000026226044},{"timestamp":1742394780000,"open":71.335,"high":71.335,"low":71.315,"close":71.315,"volume":0.052799999713897705},{"timestamp":1742394840000,"open":71.315,"high":71.335,"low":71.315,"close":71.325,"volume":0.186599999666214},{"timestamp":1742394900000,"open":71.315,"high":71.335,"low":71.225,"close":71.225,"volume":0.260699987411499},{"timestamp":1742394960000,"open":71.225,"high":71.295,"low":71.225,"close":71.255,"volume":0.10559999942779541},{"timestamp":1742395020000,"open":71.255,"high":71.265,"low":71.215,"close":71.215,"volume":0.13199999928474426},{"timestamp":1742395080000,"open":71.255,"high":71.265,"low":71.215,"close":71.225,"volume":0.1469999998807907},{"timestamp":1742395140000,"open":71.225,"high":71.295,"low":71.215,"close":71.255,"volume":0.21209999918937683},{"timestamp":1742395200000,"open":71.275,"high":71.325,"low":71.245,"close":71.255,"volume":0.2921999990940094},{"timestamp":1742395260000,"open":71.315,"high":71.315,"low":71.245,"close":71.245,"volume":0.06599999964237213},{"timestamp":1742395320000,"open":71.255,"high":71.295,"low":71.245,"close":71.255,"volume":0.15929999947547913},{"timestamp":1742395380000,"open":71.255,"high":71.315,"low":71.255,"close":71.275,"volume":0.186599999666214},{"timestamp":1742395440000,"open":71.265,"high":71.265,"low":71.245,"close":71.265,"volume":0.09239999949932098},{"timestamp":1742395500000,"open":71.265,"high":71.275,"low":71.245,"close":71.245,"volume":0.09239999949932098},{"timestamp":1742395560000,"open":71.245,"high":71.245,"low":71.085,"close":71.085,"volume":0.2903999984264374},{"timestamp":1742395620000,"open":71.105,"high":71.265,"low":71.105,"close":71.175,"volume":0.30720001459121704},{"timestamp":1742395680000,"open":71.235,"high":71.285,"low":71.155,"close":71.255,"volume":0.4505999982357025},{"timestamp":1742395740000,"open":71.195,"high":71.305,"low":71.195,"close":71.205,"volume":0.298799991607666},{"timestamp":1742395800000,"open":71.225,"high":71.295,"low":71.205,"close":71.245,"volume":0.27900001406669617},{"timestamp":1742395860000,"open":71.245,"high":71.315,"low":71.245,"close":71.245,"volume":0.23759999871253967},{"timestamp":1742395920000,"open":71.245,"high":71.265,"low":71.165,"close":71.175,"volume":0.20880000293254852},{"timestamp":1742395980000,"open":71.165,"high":71.245,"low":71.155,"close":71.175,"volume":0.22709999978542328},{"timestamp":1742396040000,"open":71.175,"high":71.265,"low":71.175,"close":71.195,"volume":0.19979999959468842},{"timestamp":1742396100000,"open":71.195,"high":71.225,"low":71.125,"close":71.135,"volume":0.38040000200271606},{"timestamp":1742396160000,"open":71.125,"high":71.215,"low":71.125,"close":71.165,"volume":0.19020000100135803},{"timestamp":1742396220000,"open":71.165,"high":71.235,"low":71.165,"close":71.195,"volume":0.2994000017642975},{"timestamp":1742396280000,"open":71.195,"high":71.215,"low":71.145,"close":71.195,"volume":0.1988999992609024},{"timestamp":1742396340000,"open":71.225,"high":71.225,"low":71.195,"close":71.195,"volume":0.09239999949932098},{"timestamp":1742396400000,"open":71.195,"high":71.245,"low":71.155,"close":71.235,"volume":0.20160000026226044},{"timestamp":1742396460000,"open":71.215,"high":71.245,"low":71.165,"close":71.185,"volume":0.23759999871253967},{"timestamp":1742396520000,"open":71.185,"high":71.235,"low":71.165,"close":71.235,"volume":0.1469999998807907},{"timestamp":1742396580000,"open":71.225,"high":71.225,"low":71.165,"close":71.205,"volume":0.12060000002384186},{"timestamp":1742396640000,"open":71.205,"high":71.205,"low":71.165,"close":71.185,"volume":0.19979999959468842},{"timestamp":1742396700000,"open":71.185,"high":71.225,"low":71.145,"close":71.225,"volume":0.18569999933242798},{"timestamp":1742396760000,"open":71.195,"high":71.285,"low":71.195,"close":71.265,"volume":0.20250000059604645},{"timestamp":1742396820000,"open":71.235,"high":71.305,"low":71.235,"close":71.275,"volume":0.10559999942779541},{"timestamp":1742396880000,"open":71.265,"high":71.305,"low":71.205,"close":71.305,"volume":0.16920000314712524},{"timestamp":1742396940000,"open":71.255,"high":71.325,"low":71.255,"close":71.295,"volume":0.10740000009536743},{"timestamp":1742397000000,"open":71.295,"high":71.365,"low":71.295,"close":71.295,"volume":0.22020000219345093},{"timestamp":1742397060000,"open":71.315,"high":71.365,"low":71.295,"close":71.365,"volume":0.2175000011920929},{"timestamp":1742397120000,"open":71.355,"high":71.395,"low":71.305,"close":71.315,"volume":0.22110000252723694},{"timestamp":1742397180000,"open":71.325,"high":71.375,"low":71.305,"close":71.325,"volume":0.22619999945163727},{"timestamp":1742397240000,"open":71.335,"high":71.395,"low":71.325,"close":71.345,"volume":0.18479999899864197},{"timestamp":1742397300000,"open":71.385,"high":71.415,"low":71.345,"close":71.355,"volume":0.2508000135421753},{"timestamp":1742397360000,"open":71.355,"high":71.385,"low":71.355,"close":71.385,"volume":0.094200000166893},{"timestamp":1742397420000,"open":71.355,"high":71.355,"low":71.265,"close":71.315,"volume":0.2037000060081482},{"timestamp":1742397480000,"open":71.245,"high":71.305,"low":71.235,"close":71.255,"volume":0.13680000603199005},{"timestamp":1742397540000,"open":71.295,"high":71.295,"low":71.225,"close":71.225,"volume":0.21209999918937683},{"timestamp":1742397600000,"open":71.215,"high":71.295,"low":71.215,"close":71.295,"volume":0.22529999911785126},{"timestamp":1742397660000,"open":71.305,"high":71.365,"low":71.305,"close":71.325,"volume":0.20160000026226044},{"timestamp":1742397720000,"open":71.345,"high":71.405,"low":71.335,"close":71.355,"volume":0.1979999989271164},{"timestamp":1742397780000,"open":71.385,"high":71.405,"low":71.355,"close":71.355,"volume":0.093299999833107},{"timestamp":1742397840000,"open":71.355,"high":71.355,"low":71.305,"close":71.305,"volume":0.052799999713897705},{"timestamp":1742397900000,"open":71.345,"high":71.345,"low":71.265,"close":71.295,"volume":0.26579999923706055},{"timestamp":1742397960000,"open":71.355,"high":71.365,"low":71.285,"close":71.295,"volume":0.33000001311302185},{"timestamp":1742398020000,"open":71.285,"high":71.335,"low":71.265,"close":71.265,"volume":0.10559999942779541},{"timestamp":1742398080000,"open":71.255,"high":71.285,"low":71.215,"close":71.225,"volume":0.1979999989271164},{"timestamp":1742398140000,"open":71.235,"high":71.315,"low":71.225,"close":71.285,"volume":0.19979999959468842},{"timestamp":1742398200000,"open":71.285,"high":71.325,"low":71.285,"close":71.285,"volume":0.1469999998807907},{"timestamp":1742398260000,"open":71.285,"high":71.335,"low":71.285,"close":71.315,"volume":0.1451999992132187},{"timestamp":1742398320000,"open":71.315,"high":71.335,"low":71.285,"close":71.285,"volume":0.11879999935626984},{"timestamp":1742398380000,"open":71.315,"high":71.345,"low":71.285,"close":71.295,"volume":0.12060000002384186},{"timestamp":1742398440000,"open":71.345,"high":71.345,"low":71.295,"close":71.295,"volume":0.11879999935626984},{"timestamp":1742398500000,"open":71.295,"high":71.335,"low":71.285,"close":71.285,"volume":0.12060000002384186},{"timestamp":1742398560000,"open":71.305,"high":71.335,"low":71.285,"close":71.295,"volume":0.08100000023841858},{"timestamp":1742398620000,"open":71.325,"high":71.325,"low":71.295,"close":71.295,"volume":0.06780000030994415},{"timestamp":1742398680000,"open":71.335,"high":71.335,"low":71.295,"close":71.315,"volume":0.09690000116825104},{"timestamp":1742398740000,"open":71.325,"high":71.345,"low":71.305,"close":71.305,"volume":0.13289999961853027},{"timestamp":1742398800000,"open":71.325,"high":71.335,"low":71.305,"close":71.305,"volume":0.10649999976158142},{"timestamp":1742398860000,"open":71.335,"high":71.345,"low":71.305,"close":71.305,"volume":0.06599999964237213},{"timestamp":1742398920000,"open":71.305,"high":71.385,"low":71.305,"close":71.355,"volume":0.20160000026226044},{"timestamp":1742398980000,"open":71.385,"high":71.385,"low":71.355,"close":71.375,"volume":0.07919999957084656},{"timestamp":1742399040000,"open":71.395,"high":71.395,"low":71.375,"close":71.375,"volume":0.06599999964237213},{"timestamp":1742399100000,"open":71.375,"high":71.395,"low":71.355,"close":71.385,"volume":0.1875},{"timestamp":1742399160000,"open":71.385,"high":71.425,"low":71.355,"close":71.355,"volume":0.09239999949932098},{"timestamp":1742399220000,"open":71.365,"high":71.425,"low":71.365,"close":71.415,"volume":0.10830000042915344},{"timestamp":1742399280000,"open":71.395,"high":71.445,"low":71.395,"close":71.445,"volume":0.17100000381469727},{"timestamp":1742399340000,"open":71.445,"high":71.475,"low":71.425,"close":71.475,"volume":0.1979999989271164},{"timestamp":1742399400000,"open":71.475,"high":71.525,"low":71.475,"close":71.525,"volume":0.1988999992609024},{"timestamp":1742399460000,"open":71.545,"high":71.555,"low":71.495,"close":71.495,"volume":0.18240000307559967},{"timestamp":1742399520000,"open":71.515,"high":71.545,"low":71.455,"close":71.495,"volume":0.305400013923645},{"timestamp":1742399580000,"open":71.505,"high":71.555,"low":71.495,"close":71.495,"volume":0.11969999969005585},{"timestamp":1742399640000,"open":71.545,"high":71.545,"low":71.455,"close":71.455,"volume":0.18060000240802765},{"timestamp":1742399700000,"open":71.455,"high":71.465,"low":71.445,"close":71.445,"volume":0.07500000298023224},{"timestamp":1742399760000,"open":71.465,"high":71.475,"low":71.395,"close":71.415,"volume":0.22110000252723694},{"timestamp":1742399820000,"open":71.415,"high":71.435,"low":71.395,"close":71.395,"volume":0.1518000066280365},{"timestamp":1742399880000,"open":71.395,"high":71.415,"low":71.395,"close":71.395,"volume":0.07919999957084656},{"timestamp":1742399940000,"open":71.405,"high":71.435,"low":71.395,"close":71.435,"volume":0.09000000357627869},{"timestamp":1742400000000,"open":71.435,"high":71.435,"low":71.395,"close":71.425,"volume":0.13950000703334808},{"timestamp":1742400060000,"open":71.425,"high":71.425,"low":71.395,"close":71.405,"volume":0.07680000364780426},{"timestamp":1742400120000,"open":71.415,"high":71.485,"low":71.395,"close":71.485,"volume":0.18240000307559967},{"timestamp":1742400180000,"open":71.485,"high":71.505,"low":71.445,"close":71.445,"volume":0.07919999957084656},{"timestamp":1742400240000,"open":71.445,"high":71.495,"low":71.425,"close":71.485,"volume":0.16110000014305115},{"timestamp":1742400300000,"open":71.505,"high":71.535,"low":71.445,"close":71.535,"volume":0.17249999940395355},{"timestamp":1742400360000,"open":71.535,"high":71.555,"low":71.475,"close":71.545,"volume":0.17249999940395355},{"timestamp":1742400420000,"open":71.525,"high":71.575,"low":71.525,"close":71.575,"volume":0.08009999990463257},{"timestamp":1742400480000,"open":71.565,"high":71.585,"low":71.535,"close":71.585,"volume":0.10740000009536743},{"timestamp":1742400540000,"open":71.545,"high":71.595,"low":71.525,"close":71.525,"volume":0.10559999942779541},{"timestamp":1742400600000,"open":71.525,"high":71.555,"low":71.505,"close":71.525,"volume":0.3084000051021576},{"timestamp":1742400660000,"open":71.515,"high":71.575,"low":71.505,"close":71.545,"volume":0.21119999885559082},{"timestamp":1742400720000,"open":71.545,"high":71.565,"low":71.505,"close":71.515,"volume":0.19380000233650208},{"timestamp":1742400780000,"open":71.515,"high":71.515,"low":71.495,"close":71.505,"volume":0.18479999899864197},{"timestamp":1742400840000,"open":71.495,"high":71.505,"low":71.465,"close":71.465,"volume":0.1451999992132187},{"timestamp":1742400900000,"open":71.465,"high":71.545,"low":71.465,"close":71.535,"volume":0.1875},{"timestamp":1742400960000,"open":71.525,"high":71.535,"low":71.465,"close":71.505,"volume":0.18479999899864197},{"timestamp":1742401020000,"open":71.525,"high":71.525,"low":71.505,"close":71.525,"volume":0.014999999664723873},{"timestamp":1742401080000,"open":71.535,"high":71.535,"low":71.485,"close":71.535,"volume":0.2526000142097473},{"timestamp":1742401140000,"open":71.545,"high":71.575,"low":71.535,"close":71.565,"volume":0.0828000009059906},{"timestamp":1742401200000,"open":71.525,"high":71.545,"low":71.485,"close":71.545,"volume":0.10559999942779541},{"timestamp":1742401260000,"open":71.525,"high":71.555,"low":71.495,"close":71.505,"volume":0.20970000326633453},{"timestamp":1742401320000,"open":71.495,"high":71.595,"low":71.495,"close":71.565,"volume":0.1469999998807907},{"timestamp":1742401380000,"open":71.595,"high":71.645,"low":71.565,"close":71.635,"volume":0.26669999957084656},{"timestamp":1742401440000,"open":71.615,"high":71.615,"low":71.545,"close":71.595,"volume":0.11460000276565552},{"timestamp":1742401500000,"open":71.575,"high":71.625,"low":71.555,"close":71.585,"volume":0.1979999989271164},{"timestamp":1742401560000,"open":71.565,"high":71.615,"low":71.565,"close":71.615,"volume":0.04050000011920929},{"timestamp":1742401620000,"open":71.625,"high":71.635,"low":71.615,"close":71.625,"volume":0.08009999990463257},{"timestamp":1742401680000,"open":71.625,"high":71.645,"low":71.615,"close":71.615,"volume":0.11879999935626984},{"timestamp":1742401740000,"open":71.615,"high":71.635,"low":71.575,"close":71.595,"volume":0.15600000321865082},{"timestamp":1742401800000,"open":71.635,"high":71.645,"low":71.575,"close":71.645,"volume":0.2879999876022339},{"timestamp":1742401860000,"open":71.585,"high":71.605,"low":71.575,"close":71.575,"volume":0.052799999713897705},{"timestamp":1742401920000,"open":71.555,"high":71.605,"low":71.555,"close":71.605,"volume":0.17249999940395355},{"timestamp":1742401980000,"open":71.605,"high":71.605,"low":71.565,"close":71.565,"volume":0.13199999928474426},{"timestamp":1742402040000,"open":71.565,"high":71.605,"low":71.565,"close":71.585,"volume":0.21209999918937683},{"timestamp":1742402100000,"open":71.595,"high":71.625,"low":71.595,"close":71.625,"volume":0.15929999947547913},{"timestamp":1742402160000,"open":71.635,"high":71.635,"low":71.575,"close":71.575,"volume":0.10140000283718109},{"timestamp":1742402220000,"open":71.575,"high":71.605,"low":71.545,"close":71.565,"volume":0.18060000240802765},{"timestamp":1742402280000,"open":71.605,"high":71.605,"low":71.555,"close":71.605,"volume":0.10559999942779541},{"timestamp":1742402340000,"open":71.615,"high":71.625,"low":71.565,"close":71.615,"volume":0.1460999995470047},{"timestamp":1742402400000,"open":71.615,"high":71.615,"low":71.535,"close":71.585,"volume":0.1428000032901764},{"timestamp":1742402460000,"open":71.585,"high":71.605,"low":71.535,"close":71.585,"volume":0.09239999949932098},{"timestamp":1742402520000,"open":71.585,"high":71.615,"low":71.535,"close":71.555,"volume":0.1451999992132187},{"timestamp":1742402580000,"open":71.595,"high":71.605,"low":71.545,"close":71.595,"volume":0.10559999942779541},{"timestamp":1742402640000,"open":71.605,"high":71.615,"low":71.555,"close":71.615,"volume":0.21209999918937683},{"timestamp":1742402700000,"open":71.615,"high":71.615,"low":71.565,"close":71.565,"volume":0.13199999928474426},{"timestamp":1742402760000,"open":71.565,"high":71.645,"low":71.565,"close":71.645,"volume":0.13199999928474426},{"timestamp":1742402820000,"open":71.645,"high":71.665,"low":71.645,"close":71.645,"volume":0.13199999928474426},{"timestamp":1742402880000,"open":71.655,"high":71.665,"low":71.645,"close":71.645,"volume":0.08009999990463257},{"timestamp":1742402940000,"open":71.665,"high":71.665,"low":71.655,"close":71.665,"volume":0.07919999957084656},{"timestamp":1742403000000,"open":71.665,"high":71.705,"low":71.665,"close":71.695,"volume":0.10649999976158142},{"timestamp":1742403060000,"open":71.685,"high":71.695,"low":71.685,"close":71.695,"volume":0.09239999949932098},{"timestamp":1742403120000,"open":71.705,"high":71.715,"low":71.665,"close":71.715,"volume":0.08009999990463257},{"timestamp":1742403180000,"open":71.715,"high":71.795,"low":71.715,"close":71.725,"volume":0.26489999890327454},{"timestamp":1742403240000,"open":71.785,"high":71.785,"low":71.715,"close":71.715,"volume":0.13199999928474426},{"timestamp":1742403300000,"open":71.765,"high":71.765,"low":71.715,"close":71.745,"volume":0.21209999918937683},{"timestamp":1742403360000,"open":71.715,"high":71.735,"low":71.685,"close":71.725,"volume":0.19979999959468842},{"timestamp":1742403420000,"open":71.725,"high":71.735,"low":71.655,"close":71.715,"volume":0.18060000240802765},{"timestamp":1742403480000,"open":71.715,"high":71.715,"low":71.645,"close":71.675,"volume":0.1023000031709671},{"timestamp":1742403540000,"open":71.655,"high":71.735,"low":71.655,"close":71.705,"volume":0.20880000293254852},{"timestamp":1742403600000,"open":71.725,"high":71.725,"low":71.705,"close":71.705,"volume":0.08009999990463257},{"timestamp":1742403660000,"open":71.735,"high":71.745,"low":71.705,"close":71.705,"volume":0.21209999918937683},{"timestamp":1742403720000,"open":71.715,"high":71.715,"low":71.625,"close":71.625,"volume":0.10559999942779541},{"timestamp":1742403780000,"open":71.625,"high":71.665,"low":71.595,"close":71.595,"volume":0.19979999959468842},{"timestamp":1742403840000,"open":71.625,"high":71.625,"low":71.565,"close":71.565,"volume":0.22529999911785126},{"timestamp":1742403900000,"open":71.555,"high":71.615,"low":71.555,"close":71.555,"volume":0.1451999992132187},{"timestamp":1742403960000,"open":71.545,"high":71.585,"low":71.545,"close":71.545,"volume":0.094200000166893},{"timestamp":1742404020000,"open":71.555,"high":71.615,"low":71.545,"close":71.555,"volume":0.17159999907016754},{"timestamp":1742404080000,"open":71.545,"high":71.555,"low":71.505,"close":71.525,"volume":0.1988999992609024},{"timestamp":1742404140000,"open":71.515,"high":71.535,"low":71.495,"close":71.505,"volume":0.23430000245571136},{"timestamp":1742404200000,"open":71.525,"high":71.545,"low":71.505,"close":71.505,"volume":0.12150000035762787},{"timestamp":1742404260000,"open":71.505,"high":71.505,"low":71.495,"close":71.495,"volume":0.06599999964237213},{"timestamp":1742404320000,"open":71.495,"high":71.515,"low":71.425,"close":71.425,"volume":0.32760000228881836},{"timestamp":1742404380000,"open":71.505,"high":71.505,"low":71.425,"close":71.435,"volume":0.17430000007152557},{"timestamp":1742404440000,"open":71.415,"high":71.455,"low":71.395,"close":71.445,"volume":0.22709999978542328},{"timestamp":1742404500000,"open":71.445,"high":71.465,"low":71.435,"close":71.455,"volume":0.13379999995231628},{"timestamp":1742404560000,"open":71.445,"high":71.445,"low":71.355,"close":71.375,"volume":0.2994000017642975},{"timestamp":1742404620000,"open":71.375,"high":71.455,"low":71.355,"close":71.435,"volume":0.2930999994277954},{"timestamp":1742404680000,"open":71.465,"high":71.465,"low":71.405,"close":71.445,"volume":0.08009999990463257},{"timestamp":1742404740000,"open":71.425,"high":71.465,"low":71.405,"close":71.445,"volume":0.1347000002861023},{"timestamp":1742404800000,"open":71.445,"high":71.455,"low":71.405,"close":71.455,"volume":0.12780000269412994},{"timestamp":1742404860000,"open":71.435,"high":71.455,"low":71.425,"close":71.455,"volume":0.17339999973773956},{"timestamp":1742404920000,"open":71.455,"high":71.475,"low":71.435,"close":71.445,"volume":0.15839999914169312},{"timestamp":1742404980000,"open":71.455,"high":71.485,"low":71.425,"close":71.445,"volume":0.22200000286102295},{"timestamp":1742405040000,"open":71.445,"high":71.445,"low":71.425,"close":71.425,"volume":0.1451999992132187},{"timestamp":1742405100000,"open":71.435,"high":71.455,"low":71.425,"close":71.425,"volume":0.07919999957084656},{"timestamp":1742405160000,"open":71.425,"high":71.425,"low":71.385,"close":71.385,"volume":0.08820000290870667},{"timestamp":1742405220000,"open":71.395,"high":71.445,"low":71.395,"close":71.425,"volume":0.15929999947547913},{"timestamp":1742405280000,"open":71.435,"high":71.435,"low":71.395,"close":71.395,"volume":0.16110000014305115},{"timestamp":1742405340000,"open":71.385,"high":71.385,"low":71.255,"close":71.285,"volume":0.32760000228881836},{"timestamp":1742405400000,"open":71.325,"high":71.335,"low":71.245,"close":71.265,"volume":0.3653999865055084},{"timestamp":1742405460000,"open":71.265,"high":71.305,"low":71.265,"close":71.285,"volume":0.052799999713897705},{"timestamp":1742405520000,"open":71.285,"high":71.315,"low":71.115,"close":71.315,"volume":0.15000000596046448},{"timestamp":1742405580000,"open":71.275,"high":71.365,"low":71.275,"close":71.345,"volume":0.21119999885559082},{"timestamp":1742405640000,"open":71.345,"high":71.345,"low":71.235,"close":71.235,"volume":0.10140000283718109},{"timestamp":1742405700000,"open":71.215,"high":71.355,"low":71.205,"close":71.285,"volume":0.23849999904632568},{"timestamp":1742405760000,"open":71.255,"high":71.275,"low":71.245,"close":71.245,"volume":0.061799999326467514},{"timestamp":1742405820000,"open":71.245,"high":71.275,"low":71.235,"close":71.275,"volume":0.16920000314712524},{"timestamp":1742405880000,"open":71.235,"high":71.315,"low":71.235,"close":71.265,"volume":0.21209999918937683},{"timestamp":1742405940000,"open":71.305,"high":71.395,"low":71.305,"close":71.355,"volume":0.18930000066757202},{"timestamp":1742406000000,"open":71.355,"high":71.405,"low":71.345,"close":71.395,"volume":0.15929999947547913},{"timestamp":1742406060000,"open":71.415,"high":71.445,"low":71.375,"close":71.395,"volume":0.15929999947547913},{"timestamp":1742406120000,"open":71.395,"high":71.415,"low":71.365,"close":71.365,"volume":0.06689999997615814},{"timestamp":1742406180000,"open":71.385,"high":71.385,"low":71.345,"close":71.345,"volume":0.10559999942779541},{"timestamp":1742406240000,"open":71.375,"high":71.375,"low":71.305,"close":71.315,"volume":0.2994000017642975},{"timestamp":1742406300000,"open":71.315,"high":71.315,"low":71.275,"close":71.285,"volume":0.1509000062942505},{"timestamp":1742406360000,"open":71.295,"high":71.295,"low":71.125,"close":71.125,"volume":0.24660000205039978},{"timestamp":1742406420000,"open":71.125,"high":71.245,"low":71.125,"close":71.245,"volume":0.26489999890327454},{"timestamp":1742406480000,"open":71.245,"high":71.245,"low":71.175,"close":71.175,"volume":0.26489999890327454},{"timestamp":1742406540000,"open":71.215,"high":71.215,"low":71.085,"close":71.115,"volume":0.38370001316070557},{"timestamp":1742406600000,"open":71.115,"high":71.215,"low":71.115,"close":71.195,"volume":0.304500013589859},{"timestamp":1742406660000,"open":71.215,"high":71.245,"low":71.195,"close":71.245,"volume":0.13379999995231628},{"timestamp":1742406720000,"open":71.225,"high":71.225,"low":71.135,"close":71.135,"volume":0.23759999871253967},{"timestamp":1742406780000,"open":71.195,"high":71.205,"low":71.125,"close":71.185,"volume":0.1428000032901764},{"timestamp":1742406840000,"open":71.165,"high":71.215,"low":71.165,"close":71.205,"volume":0.23430000245571136},{"timestamp":1742406900000,"open":71.205,"high":71.245,"low":71.205,"close":71.235,"volume":0.18479999899864197},{"timestamp":1742406960000,"open":71.205,"high":71.225,"low":71.185,"close":71.195,"volume":0.08009999990463257},{"timestamp":1742407020000,"open":71.185,"high":71.255,"low":71.165,"close":71.165,"volume":0.26489999890327454},{"timestamp":1742407080000,"open":71.205,"high":71.245,"low":71.185,"close":71.205,"volume":0.16019999980926514},{"timestamp":1742407140000,"open":71.225,"high":71.225,"low":71.125,"close":71.125,"volume":0.13199999928474426},{"timestamp":1742407200000,"open":71.105,"high":71.405,"low":70.385,"close":71.405,"volume":0.7307999730110168},{"timestamp":1742407260000,"open":71.405,"high":71.485,"low":71.385,"close":71.385,"volume":0.26579999923706055},{"timestamp":1742407320000,"open":71.405,"high":71.465,"low":71.385,"close":71.405,"volume":0.23849999904632568},{"timestamp":1742407380000,"open":71.475,"high":71.585,"low":71.405,"close":71.485,"volume":0.40950000286102295},{"timestamp":1742407440000,"open":71.405,"high":71.585,"low":71.405,"close":71.565,"volume":0.186599999666214},{"timestamp":1742407500000,"open":71.575,"high":71.575,"low":71.265,"close":71.265,"volume":0.265500009059906},{"timestamp":1742407560000,"open":71.295,"high":71.395,"low":71.295,"close":71.345,"volume":0.1923000067472458},{"timestamp":1742407620000,"open":71.355,"high":71.485,"low":71.325,"close":71.425,"volume":0.2460000067949295},{"timestamp":1742407680000,"open":71.485,"high":71.525,"low":71.305,"close":71.425,"volume":0.19740000367164612},{"timestamp":1742407740000,"open":71.465,"high":71.495,"low":71.375,"close":71.375,"volume":0.1347000002861023},{"timestamp":1742407800000,"open":71.405,"high":71.505,"low":71.405,"close":71.475,"volume":0.14790000021457672},{"timestamp":1742407860000,"open":71.455,"high":71.525,"low":71.385,"close":71.415,"volume":0.17010000348091125},{"timestamp":1742407920000,"open":71.415,"high":71.545,"low":71.385,"close":71.465,"volume":0.35670000314712524},{"timestamp":1742407980000,"open":71.515,"high":71.555,"low":71.385,"close":71.385,"volume":0.2361000031232834},{"timestamp":1742408040000,"open":71.385,"high":71.495,"low":71.385,"close":71.455,"volume":0.13379999995231628},{"timestamp":1742408100000,"open":71.495,"high":71.535,"low":71.455,"close":71.505,"volume":0.20160000026226044},{"timestamp":1742408160000,"open":71.525,"high":71.545,"low":71.505,"close":71.545,"volume":0.17520000040531158},{"timestamp":1742408220000,"open":71.525,"high":71.525,"low":71.385,"close":71.415,"volume":0.18719999492168427},{"timestamp":1742408280000,"open":71.455,"high":71.505,"low":71.415,"close":71.455,"volume":0.2475000023841858},{"timestamp":1742408340000,"open":71.455,"high":71.505,"low":71.455,"close":71.455,"volume":0.17159999907016754},{"timestamp":1742408400000,"open":71.485,"high":71.525,"low":71.455,"close":71.455,"volume":0.1460999995470047},{"timestamp":1742408460000,"open":71.465,"high":71.495,"low":71.455,"close":71.465,"volume":0.10649999976158142},{"timestamp":1742408520000,"open":71.495,"high":71.555,"low":71.415,"close":71.555,"volume":0.36899998784065247},{"timestamp":1742408580000,"open":71.555,"high":71.575,"low":71.495,"close":71.535,"volume":0.39629998803138733},{"timestamp":1742408640000,"open":71.575,"high":71.585,"low":71.505,"close":71.505,"volume":0.10559999942779541},{"timestamp":1742408700000,"open":71.515,"high":71.575,"low":71.515,"close":71.525,"volume":0.1469999998807907},{"timestamp":1742408760000,"open":71.525,"high":71.545,"low":71.425,"close":71.425,"volume":0.31529998779296875},{"timestamp":1742408820000,"open":71.455,"high":71.555,"low":71.455,"close":71.455,"volume":0.2451000064611435},{"timestamp":1742408880000,"open":71.455,"high":71.455,"low":71.395,"close":71.395,"volume":0.26489999890327454},{"timestamp":1742408940000,"open":71.425,"high":71.445,"low":71.395,"close":71.425,"volume":0.16019999980926514},{"timestamp":1742409000000,"open":71.435,"high":71.615,"low":71.425,"close":71.545,"volume":0.5105999708175659},{"timestamp":1742409060000,"open":71.585,"high":71.735,"low":71.545,"close":71.655,"volume":0.40139999985694885},{"timestamp":1742409120000,"open":71.665,"high":71.825,"low":71.665,"close":71.825,"volume":0.28349998593330383},{"timestamp":1742409180000,"open":71.835,"high":71.845,"low":71.585,"close":71.675,"volume":0.23280000686645508},{"timestamp":1742409240000,"open":71.675,"high":71.785,"low":71.585,"close":71.725,"volume":0.3068999946117401},{"timestamp":1742409300000,"open":71.745,"high":71.835,"low":71.705,"close":71.705,"volume":0.304500013589859},{"timestamp":1742409360000,"open":71.705,"high":71.845,"low":71.675,"close":71.785,"volume":0.3635999858379364},{"timestamp":1742409420000,"open":71.785,"high":71.865,"low":71.755,"close":71.845,"volume":0.26579999923706055},{"timestamp":1742409480000,"open":71.825,"high":71.835,"low":71.605,"close":71.605,"volume":0.29280000925064087},{"timestamp":1742409540000,"open":71.755,"high":71.795,"low":71.535,"close":71.585,"volume":0.5112000107765198},{"timestamp":1742409600000,"open":71.585,"high":71.785,"low":71.535,"close":71.535,"volume":0.29249998927116394},{"timestamp":1742409660000,"open":71.535,"high":71.865,"low":71.535,"close":71.865,"volume":0.33899998664855957},{"timestamp":1742409720000,"open":71.805,"high":71.915,"low":71.745,"close":71.745,"volume":0.23970000445842743},{"timestamp":1742409780000,"open":71.745,"high":71.965,"low":71.745,"close":71.92,"volume":0.23160000145435333},{"timestamp":1742409840000,"open":71.965,"high":72.035,"low":71.925,"close":71.955,"volume":0.3222000002861023},{"timestamp":1742409900000,"open":72.025,"high":72.035,"low":71.925,"close":71.945,"volume":0.33059999346733093},{"timestamp":1742409960000,"open":71.945,"high":71.945,"low":71.745,"close":71.895,"volume":0.23759999871253967},{"timestamp":1742410020000,"open":71.845,"high":71.915,"low":71.745,"close":71.865,"volume":0.24210000038146973},{"timestamp":1742410080000,"open":71.845,"high":71.945,"low":71.845,"close":71.885,"volume":0.3222000002861023},{"timestamp":1742410140000,"open":71.925,"high":71.955,"low":71.735,"close":71.735,"volume":0.4235999882221222},{"timestamp":1742410200000,"open":71.735,"high":71.915,"low":71.735,"close":71.865,"volume":0.26759999990463257},{"timestamp":1742410260000,"open":71.915,"high":71.945,"low":71.835,"close":71.945,"volume":0.3212999999523163},{"timestamp":1742410320000,"open":71.945,"high":72.105,"low":71.905,"close":72.045,"volume":0.2721000015735626},{"timestamp":1742410380000,"open":72.045,"high":72.205,"low":72.035,"close":72.135,"volume":0.3197999894618988},{"timestamp":1742410440000,"open":72.155,"high":72.185,"low":71.985,"close":72.075,"volume":0.3869999945163727},{"timestamp":1742410500000,"open":72.085,"high":72.185,"low":71.985,"close":72.165,"volume":0.32580000162124634},{"timestamp":1742410560000,"open":72.175,"high":72.215,"low":72.165,"close":72.175,"volume":0.09510000050067902},{"timestamp":1742410620000,"open":72.215,"high":72.255,"low":72.175,"close":72.175,"volume":0.3515999913215637},{"timestamp":1742410680000,"open":72.175,"high":72.235,"low":72.145,"close":72.155,"volume":0.32010000944137573},{"timestamp":1742410740000,"open":72.155,"high":72.225,"low":72.155,"close":72.215,"volume":0.3203999996185303},{"timestamp":1742410800000,"open":72.215,"high":72.365,"low":72.195,"close":72.365,"volume":0.3093000054359436},{"timestamp":1742410860000,"open":72.275,"high":72.345,"low":72.235,"close":72.235,"volume":0.37290000915527344},{"timestamp":1742410920000,"open":72.265,"high":72.275,"low":72.205,"close":72.265,"volume":0.299699991941452},{"timestamp":1742410980000,"open":72.215,"high":72.285,"low":72.205,"close":72.205,"volume":0.30059999227523804},{"timestamp":1742411040000,"open":72.215,"high":72.275,"low":72.205,"close":72.255,"volume":0.4668000042438507},{"timestamp":1742411100000,"open":72.265,"high":72.325,"low":72.205,"close":72.255,"volume":0.2865000069141388},{"timestamp":1742411160000,"open":72.255,"high":72.335,"low":72.245,"close":72.305,"volume":0.31769999861717224},{"timestamp":1742411220000,"open":72.305,"high":72.395,"low":72.255,"close":72.375,"volume":0.5271000266075134},{"timestamp":1742411280000,"open":72.375,"high":72.465,"low":72.335,"close":72.415,"volume":0.3434999883174896},{"timestamp":1742411340000,"open":72.425,"high":72.495,"low":72.365,"close":72.475,"volume":0.29760000109672546},{"timestamp":1742411400000,"open":72.475,"high":72.545,"low":72.465,"close":72.475,"volume":0.4259999990463257},{"timestamp":1742411460000,"open":72.505,"high":72.515,"low":72.425,"close":72.425,"volume":0.1746000051498413},{"timestamp":1742411520000,"open":72.425,"high":72.445,"low":72.355,"close":72.405,"volume":0.262800008058548},{"timestamp":1742411580000,"open":72.405,"high":72.415,"low":72.355,"close":72.365,"volume":0.35910001397132874},{"timestamp":1742411640000,"open":72.395,"high":72.485,"low":72.395,"close":72.485,"volume":0.31139999628067017},{"timestamp":1742411700000,"open":72.485,"high":72.545,"low":72.445,"close":72.445,"volume":0.3203999996185303},{"timestamp":1742411760000,"open":72.495,"high":72.495,"low":72.365,"close":72.385,"volume":0.32010000944137573},{"timestamp":1742411820000,"open":72.385,"high":72.425,"low":72.275,"close":72.385,"volume":0.2289000004529953},{"timestamp":1742411880000,"open":72.375,"high":72.445,"low":72.275,"close":72.275,"volume":0.22380000352859497},{"timestamp":1742411940000,"open":72.325,"high":72.365,"low":72.275,"close":72.365,"volume":0.257099986076355},{"timestamp":1742412000000,"open":72.365,"high":72.365,"low":72.185,"close":72.245,"volume":0.4092000126838684},{"timestamp":1742412060000,"open":72.185,"high":72.255,"low":72.155,"close":72.215,"volume":0.30570000410079956},{"timestamp":1742412120000,"open":72.215,"high":72.245,"low":72.135,"close":72.135,"volume":0.36660000681877136},{"timestamp":1742412180000,"open":72.135,"high":72.135,"low":71.985,"close":72.075,"volume":0.41609999537467957},{"timestamp":1742412240000,"open":72.075,"high":72.155,"low":72.065,"close":72.135,"volume":0.3278999924659729},{"timestamp":1742412300000,"open":72.155,"high":72.155,"low":72.035,"close":72.065,"volume":0.2847000062465668},{"timestamp":1742412360000,"open":72.075,"high":72.075,"low":71.745,"close":71.965,"volume":0.4203000068664551},{"timestamp":1742412420000,"open":71.955,"high":71.975,"low":71.815,"close":71.905,"volume":0.2849999964237213},{"timestamp":1742412480000,"open":71.915,"high":71.995,"low":71.785,"close":71.785,"volume":0.48570001125335693},{"timestamp":1742412540000,"open":71.785,"high":71.875,"low":71.765,"close":71.825,"volume":0.4020000100135803},{"timestamp":1742412600000,"open":71.825,"high":71.855,"low":71.585,"close":71.765,"volume":0.35100001096725464},{"timestamp":1742412660000,"open":71.835,"high":71.905,"low":71.765,"close":71.825,"volume":0.3003000020980835},{"timestamp":1742412720000,"open":71.855,"high":71.945,"low":71.795,"close":71.905,"volume":0.2678999900817871},{"timestamp":1742412780000,"open":71.925,"high":71.975,"low":71.905,"close":71.945,"volume":0.3375000059604645},{"timestamp":1742412840000,"open":71.965,"high":71.985,"low":71.835,"close":71.835,"volume":0.3407999873161316},{"timestamp":1742412900000,"open":71.835,"high":71.895,"low":71.625,"close":71.825,"volume":0.2897999882698059},{"timestamp":1742412960000,"open":71.795,"high":71.925,"low":71.795,"close":71.905,"volume":0.39480000734329224},{"timestamp":1742413020000,"open":71.905,"high":71.965,"low":71.855,"close":71.925,"volume":0.40139999985694885},{"timestamp":1742413080000,"open":71.925,"high":72.015,"low":71.925,"close":72.015,"volume":0.20970000326633453},{"timestamp":1742413140000,"open":72.015,"high":72.015,"low":71.915,"close":72.005,"volume":0.4088999927043915},{"timestamp":1742413200000,"open":71.945,"high":72.015,"low":71.935,"close":71.935,"volume":0.2402999997138977},{"timestamp":1742413260000,"open":71.935,"high":72.005,"low":71.935,"close":71.955,"volume":0.09510000050067902},{"timestamp":1742413320000,"open":71.925,"high":71.925,"low":71.835,"close":71.835,"volume":0.2079000025987625},{"timestamp":1742413380000,"open":71.865,"high":71.915,"low":71.865,"close":71.915,"volume":0.22619999945163727},{"timestamp":1742413440000,"open":71.915,"high":71.995,"low":71.915,"close":71.975,"volume":0.19979999959468842},{"timestamp":1742413500000,"open":72.015,"high":72.055,"low":71.975,"close":72.055,"volume":0.094200000166893},{"timestamp":1742413560000,"open":71.995,"high":72.015,"low":71.965,"close":71.965,"volume":0.13289999961853027},{"timestamp":1742413620000,"open":71.965,"high":72.025,"low":71.965,"close":71.995,"volume":0.20069999992847443},{"timestamp":1742413680000,"open":71.995,"high":71.995,"low":71.905,"close":71.915,"volume":0.22110000252723694},{"timestamp":1742413740000,"open":71.935,"high":71.935,"low":71.905,"close":71.915,"volume":0.15929999947547913},{"timestamp":1742413800000,"open":71.915,"high":71.915,"low":71.455,"close":71.475,"volume":0.3905999958515167},{"timestamp":1742413860000,"open":71.475,"high":71.645,"low":71.415,"close":71.575,"volume":0.21060000360012054},{"timestamp":1742413920000,"open":71.605,"high":71.655,"low":71.355,"close":71.355,"volume":0.2888999879360199},{"timestamp":1742413980000,"open":71.405,"high":71.665,"low":71.405,"close":71.645,"volume":0.28529998660087585},{"timestamp":1742414040000,"open":71.645,"high":71.645,"low":71.545,"close":71.625,"volume":0.12630000710487366},{"timestamp":1742414100000,"open":71.595,"high":71.665,"low":71.555,"close":71.555,"volume":0.27570000290870667},{"timestamp":1742414160000,"open":71.595,"high":71.625,"low":71.465,"close":71.625,"volume":0.34439998865127563},{"timestamp":1742414220000,"open":71.645,"high":71.645,"low":71.585,"close":71.635,"volume":0.2939999997615814},{"timestamp":1742414280000,"open":71.625,"high":71.635,"low":71.615,"close":71.625,"volume":0.3294000029563904},{"timestamp":1742414340000,"open":71.615,"high":71.645,"low":71.445,"close":71.445,"volume":0.5562000274658203}]