[{"timestamp":1742391000000,"open":70.678,"high":70.678,"low":70.628,"close":70.628,"volume":0.052799999713897705},{"timestamp":1742391060000,"open":70.278,"high":70.278,"low":70.278,"close":70.278,"volume":0.008999999612569809},{"timestamp":1742391120000,"open":70.268,"high":70.408,"low":70.268,"close":70.408,"volume":0.052799999713897705},{"timestamp":1742391240000,"open":70.568,"high":70.688,"low":70.418,"close":70.688,"volume":0.052799999713897705},{"timestamp":1742391300000,"open":70.688,"high":70.688,"low":70.688,"close":70.688,"volume":0.013199999928474426},{"timestamp":1742391360000,"open":70.688,"high":70.688,"low":70.688,"close":70.688,"volume":0.026399999856948853},{"timestamp":1742391420000,"open":70.668,"high":70.668,"low":70.388,"close":70.388,"volume":0.08820000290870667},{"timestamp":1742391480000,"open":70.458,"high":70.458,"low":70.388,"close":70.388,"volume":0.10559999942779541},{"timestamp":1742391600000,"open":70.388,"high":70.388,"low":70.388,"close":70.388,"volume":0.026399999856948853},{"timestamp":1742391660000,"open":70.388,"high":70.388,"low":70.388,"close":70.388,"volume":0.026399999856948853},{"timestamp":1742391720000,"open":70.508,"high":70.508,"low":70.428,"close":70.428,"volume":0.07919999957084656},{"timestamp":1742391780000,"open":70.428,"high":70.428,"low":70.428,"close":70.428,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":70.428,"high":70.428,"low":70.428,"close":70.428,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":70.428,"high":70.428,"low":70.428,"close":70.428,"volume":0.013199999928474426},{"timestamp":1742391960000,"open":70.428,"high":70.428,"low":70.428,"close":70.428,"volume":0.026399999856948853},{"timestamp":1742392020000,"open":70.428,"high":70.428,"low":70.428,"close":70.428,"volume":0.013199999928474426},{"timestamp":1742392080000,"open":70.428,"high":70.428,"low":70.428,"close":70.428,"volume":0.013199999928474426},{"timestamp":1742392440000,"open":70.398,"high":70.398,"low":70.398,"close":70.398,"volume":0.013199999928474426},{"timestamp":1742392500000,"open":70.398,"high":70.398,"low":70.398,"close":70.398,"volume":0.06599999964237213},{"timestamp":1742392560000,"open":70.398,"high":70.398,"low":70.398,"close":70.398,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":70.398,"high":70.458,"low":70.398,"close":70.458,"volume":0.014100000262260437},{"timestamp":1742392680000,"open":70.448,"high":70.448,"low":70.448,"close":70.448,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":70.458,"high":70.458,"low":70.398,"close":70.398,"volume":0.10559999942779541},{"timestamp":1742392800000,"open":70.398,"high":70.398,"low":70.328,"close":70.328,"volume":0.09809999912977219},{"timestamp":1742392920000,"open":70.338,"high":70.338,"low":70.338,"close":70.338,"volume":0.013199999928474426},{"timestamp":1742392980000,"open":70.338,"high":70.338,"low":70.128,"close":70.128,"volume":0.1542000025510788},{"timestamp":1742393040000,"open":70.138,"high":70.138,"low":70.068,"close":70.068,"volume":0.10649999976158142},{"timestamp":1742393100000,"open":70.088,"high":70.088,"low":70.088,"close":70.088,"volume":0.052799999713897705},{"timestamp":1742393220000,"open":70.098,"high":70.098,"low":69.938,"close":69.938,"volume":0.17339999973773956},{"timestamp":1742393280000,"open":69.958,"high":70.008,"low":69.958,"close":69.958,"volume":0.03959999978542328},{"timestamp":1742393340000,"open":70.058,"high":70.108,"low":70.028,"close":70.098,"volume":0.09510000050067902},{"timestamp":1742393400000,"open":70.108,"high":70.108,"low":70.098,"close":70.098,"volume":0.026399999856948853},{"timestamp":1742393520000,"open":70.028,"high":70.028,"low":70.028,"close":70.028,"volume":0.026399999856948853},{"timestamp":1742393580000,"open":69.958,"high":69.958,"low":69.958,"close":69.958,"volume":0.03959999978542328},{"timestamp":1742393640000,"open":69.988,"high":69.988,"low":69.958,"close":69.988,"volume":0.027300000190734863},{"timestamp":1742393760000,"open":69.958,"high":69.958,"low":69.958,"close":69.958,"volume":0.026399999856948853},{"timestamp":1742394120000,"open":70.078,"high":70.078,"low":69.968,"close":69.978,"volume":0.1460999995470047},{"timestamp":1742394360000,"open":69.978,"high":69.978,"low":69.978,"close":69.978,"volume":0.026399999856948853},{"timestamp":1742394480000,"open":69.978,"high":69.988,"low":69.968,"close":69.988,"volume":0.03959999978542328},{"timestamp":1742394540000,"open":69.988,"high":69.988,"low":69.988,"close":69.988,"volume":0.013199999928474426},{"timestamp":1742394780000,"open":69.968,"high":69.968,"low":69.968,"close":69.968,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":69.968,"high":69.968,"low":69.968,"close":69.968,"volume":0.052799999713897705},{"timestamp":1742394900000,"open":70.008,"high":70.008,"low":69.978,"close":69.978,"volume":0.026399999856948853},{"timestamp":1742394960000,"open":69.968,"high":69.968,"low":69.968,"close":69.968,"volume":0.03959999978542328},{"timestamp":1742395020000,"open":69.968,"high":69.968,"low":69.878,"close":69.878,"volume":0.11460000276565552},{"timestamp":1742395080000,"open":69.968,"high":69.968,"low":69.898,"close":69.898,"volume":0.052799999713897705},{"timestamp":1742395260000,"open":69.878,"high":69.958,"low":69.878,"close":69.958,"volume":0.03959999978542328},{"timestamp":1742395320000,"open":70.038,"high":70.038,"low":69.998,"close":69.998,"volume":0.03959999978542328},{"timestamp":1742395380000,"open":70.058,"high":70.118,"low":70.058,"close":70.068,"volume":0.06780000030994415},{"timestamp":1742395500000,"open":70.068,"high":70.068,"low":70.068,"close":70.068,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":70.068,"high":70.068,"low":70.068,"close":70.068,"volume":0.026399999856948853},{"timestamp":1742395680000,"open":70.108,"high":70.108,"low":70.068,"close":70.068,"volume":0.04050000011920929},{"timestamp":1742395740000,"open":70.138,"high":70.148,"low":70.138,"close":70.148,"volume":0.04050000011920929},{"timestamp":1742395920000,"open":70.148,"high":70.148,"low":70.128,"close":70.128,"volume":0.06599999964237213},{"timestamp":1742395980000,"open":70.098,"high":70.188,"low":70.098,"close":70.138,"volume":0.03959999978542328},{"timestamp":1742396040000,"open":70.178,"high":70.188,"low":70.138,"close":70.188,"volume":0.06780000030994415},{"timestamp":1742396220000,"open":70.188,"high":70.188,"low":70.188,"close":70.188,"volume":0.013199999928474426},{"timestamp":1742396280000,"open":70.228,"high":70.288,"low":70.228,"close":70.278,"volume":0.09239999949932098},{"timestamp":1742396340000,"open":70.268,"high":70.268,"low":70.268,"close":70.268,"volume":0.013199999928474426},{"timestamp":1742396460000,"open":70.348,"high":70.368,"low":70.338,"close":70.338,"volume":0.10409999638795853},{"timestamp":1742396520000,"open":70.348,"high":70.348,"low":70.348,"close":70.348,"volume":0.0008999999845400453},{"timestamp":1742396640000,"open":70.348,"high":70.348,"low":70.308,"close":70.308,"volume":0.11940000206232071},{"timestamp":1742396700000,"open":70.318,"high":70.318,"low":70.278,"close":70.278,"volume":0.061799999326467514},{"timestamp":1742396760000,"open":70.288,"high":70.298,"low":70.278,"close":70.288,"volume":0.053700000047683716},{"timestamp":1742396820000,"open":70.288,"high":70.288,"low":70.288,"close":70.288,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":70.288,"high":70.328,"low":70.288,"close":70.328,"volume":0.052799999713897705},{"timestamp":1742397000000,"open":70.338,"high":70.338,"low":70.338,"close":70.338,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":70.368,"high":70.428,"low":70.368,"close":70.428,"volume":0.09239999949932098},{"timestamp":1742397240000,"open":70.428,"high":70.458,"low":70.428,"close":70.458,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":70.458,"high":70.498,"low":70.458,"close":70.458,"volume":0.03959999978542328},{"timestamp":1742397480000,"open":70.438,"high":70.438,"low":70.328,"close":70.328,"volume":0.1451999992132187},{"timestamp":1742397540000,"open":70.358,"high":70.358,"low":70.328,"close":70.358,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":70.378,"high":70.378,"low":70.378,"close":70.378,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":70.378,"high":70.378,"low":70.378,"close":70.378,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":70.378,"high":70.378,"low":70.358,"close":70.358,"volume":0.03959999978542328},{"timestamp":1742397960000,"open":70.368,"high":70.368,"low":70.368,"close":70.368,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":70.358,"high":70.358,"low":70.358,"close":70.358,"volume":0.013199999928474426},{"timestamp":1742398260000,"open":70.468,"high":70.468,"low":70.428,"close":70.468,"volume":0.09239999949932098},{"timestamp":1742398380000,"open":70.478,"high":70.498,"low":70.478,"close":70.498,"volume":0.029100000858306885},{"timestamp":1742398440000,"open":70.498,"high":70.498,"low":70.498,"close":70.498,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":70.508,"high":70.518,"low":70.508,"close":70.518,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":70.508,"high":70.528,"low":70.508,"close":70.528,"volume":0.03959999978542328},{"timestamp":1742398920000,"open":70.538,"high":70.538,"low":70.538,"close":70.538,"volume":0.014100000262260437},{"timestamp":1742399100000,"open":70.548,"high":70.568,"low":70.548,"close":70.568,"volume":0.03959999978542328},{"timestamp":1742399160000,"open":70.568,"high":70.578,"low":70.568,"close":70.578,"volume":0.0494999997317791},{"timestamp":1742399220000,"open":70.638,"high":70.638,"low":70.598,"close":70.608,"volume":0.052799999713897705},{"timestamp":1742399280000,"open":70.648,"high":70.708,"low":70.648,"close":70.708,"volume":0.06599999964237213},{"timestamp":1742399340000,"open":70.708,"high":70.718,"low":70.708,"close":70.718,"volume":0.03959999978542328},{"timestamp":1742399400000,"open":70.718,"high":70.728,"low":70.718,"close":70.728,"volume":0.026399999856948853},{"timestamp":1742399460000,"open":70.728,"high":70.728,"low":70.728,"close":70.728,"volume":0.013199999928474426},{"timestamp":1742399520000,"open":70.738,"high":70.768,"low":70.738,"close":70.768,"volume":0.026399999856948853},{"timestamp":1742399640000,"open":70.778,"high":70.818,"low":70.778,"close":70.788,"volume":0.1451999992132187},{"timestamp":1742399700000,"open":70.768,"high":70.768,"low":70.748,"close":70.748,"volume":0.052799999713897705},{"timestamp":1742399760000,"open":70.748,"high":70.748,"low":70.658,"close":70.658,"volume":0.10140000283718109},{"timestamp":1742399820000,"open":70.708,"high":70.708,"low":70.708,"close":70.708,"volume":0.013199999928474426},{"timestamp":1742399880000,"open":70.708,"high":70.708,"low":70.708,"close":70.708,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":70.728,"high":70.728,"low":70.718,"close":70.718,"volume":0.052799999713897705},{"timestamp":1742400180000,"open":70.738,"high":70.738,"low":70.738,"close":70.738,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":70.718,"high":70.718,"low":70.718,"close":70.718,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":70.808,"high":70.808,"low":70.718,"close":70.758,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":70.758,"high":70.778,"low":70.758,"close":70.758,"volume":0.03959999978542328},{"timestamp":1742400480000,"open":70.768,"high":70.768,"low":70.758,"close":70.758,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":70.768,"high":70.768,"low":70.768,"close":70.768,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":70.758,"high":70.758,"low":70.758,"close":70.758,"volume":0.026399999856948853},{"timestamp":1742400840000,"open":70.758,"high":70.758,"low":70.758,"close":70.758,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":70.758,"high":70.758,"low":70.758,"close":70.758,"volume":0.026399999856948853},{"timestamp":1742401020000,"open":70.758,"high":70.758,"low":70.758,"close":70.758,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":70.768,"high":70.768,"low":70.768,"close":70.768,"volume":0.013199999928474426},{"timestamp":1742401140000,"open":70.818,"high":70.828,"low":70.818,"close":70.828,"volume":0.04050000011920929},{"timestamp":1742401260000,"open":70.808,"high":70.808,"low":70.778,"close":70.778,"volume":0.03959999978542328},{"timestamp":1742401320000,"open":70.788,"high":70.788,"low":70.788,"close":70.788,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":70.768,"high":70.768,"low":70.758,"close":70.758,"volume":0.06599999964237213},{"timestamp":1742401440000,"open":70.718,"high":70.718,"low":70.718,"close":70.718,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":70.758,"high":70.758,"low":70.758,"close":70.758,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":70.768,"high":70.768,"low":70.768,"close":70.768,"volume":0.014100000262260437},{"timestamp":1742401800000,"open":70.768,"high":70.828,"low":70.768,"close":70.818,"volume":0.052799999713897705},{"timestamp":1742401980000,"open":70.828,"high":70.828,"low":70.808,"close":70.808,"volume":0.026399999856948853},{"timestamp":1742402040000,"open":70.808,"high":70.868,"low":70.808,"close":70.858,"volume":0.04230000078678131},{"timestamp":1742402100000,"open":70.868,"high":70.868,"low":70.868,"close":70.868,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":70.848,"high":70.848,"low":70.848,"close":70.848,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":70.858,"high":70.858,"low":70.858,"close":70.858,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":70.858,"high":70.858,"low":70.788,"close":70.788,"volume":0.022199999541044235},{"timestamp":1742402520000,"open":70.788,"high":70.818,"low":70.788,"close":70.818,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":70.788,"high":70.788,"low":70.788,"close":70.788,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":70.778,"high":70.778,"low":70.708,"close":70.708,"volume":0.026399999856948853},{"timestamp":1742402760000,"open":70.668,"high":70.668,"low":70.668,"close":70.668,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":70.728,"high":70.728,"low":70.728,"close":70.728,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":70.738,"high":70.738,"low":70.738,"close":70.738,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":70.758,"high":70.828,"low":70.758,"close":70.828,"volume":0.06599999964237213},{"timestamp":1742403060000,"open":70.828,"high":70.828,"low":70.828,"close":70.828,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":70.838,"high":70.838,"low":70.838,"close":70.838,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":70.818,"high":70.818,"low":70.818,"close":70.818,"volume":0.013199999928474426},{"timestamp":1742403660000,"open":70.808,"high":70.808,"low":70.808,"close":70.808,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":70.758,"high":70.758,"low":70.718,"close":70.718,"volume":0.07919999957084656},{"timestamp":1742403780000,"open":70.668,"high":70.678,"low":70.668,"close":70.678,"volume":0.03959999978542328},{"timestamp":1742403840000,"open":70.678,"high":70.718,"low":70.668,"close":70.668,"volume":0.06599999964237213},{"timestamp":1742403900000,"open":70.668,"high":70.718,"low":70.668,"close":70.718,"volume":0.03959999978542328},{"timestamp":1742403960000,"open":70.728,"high":70.728,"low":70.728,"close":70.728,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":70.718,"high":70.718,"low":70.718,"close":70.718,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":70.718,"high":70.718,"low":70.718,"close":70.718,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":70.718,"high":70.718,"low":70.698,"close":70.708,"volume":0.03629999980330467},{"timestamp":1742404620000,"open":70.718,"high":70.718,"low":70.718,"close":70.718,"volume":0.026399999856948853},{"timestamp":1742404680000,"open":70.718,"high":70.748,"low":70.718,"close":70.718,"volume":0.027300000190734863},{"timestamp":1742404800000,"open":70.728,"high":70.728,"low":70.718,"close":70.728,"volume":0.053700000047683716},{"timestamp":1742404860000,"open":70.718,"high":70.728,"low":70.718,"close":70.718,"volume":0.03959999978542328},{"timestamp":1742405340000,"open":70.708,"high":70.718,"low":70.708,"close":70.718,"volume":0.027300000190734863},{"timestamp":1742405400000,"open":70.718,"high":70.718,"low":70.708,"close":70.708,"volume":0.026399999856948853},{"timestamp":1742405460000,"open":70.718,"high":70.718,"low":70.708,"close":70.708,"volume":0.026399999856948853},{"timestamp":1742405580000,"open":70.738,"high":70.738,"low":70.728,"close":70.728,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":70.758,"high":70.768,"low":70.758,"close":70.768,"volume":0.026399999856948853},{"timestamp":1742405820000,"open":70.778,"high":70.778,"low":70.768,"close":70.768,"volume":0.026399999856948853},{"timestamp":1742405880000,"open":70.808,"high":70.808,"low":70.788,"close":70.788,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":70.858,"high":70.858,"low":70.828,"close":70.828,"volume":0.06599999964237213},{"timestamp":1742406000000,"open":70.828,"high":70.828,"low":70.828,"close":70.828,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":70.828,"high":70.828,"low":70.828,"close":70.828,"volume":0.026399999856948853},{"timestamp":1742406120000,"open":70.828,"high":70.838,"low":70.828,"close":70.838,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":70.838,"high":70.838,"low":70.778,"close":70.778,"volume":0.10559999942779541},{"timestamp":1742406300000,"open":70.778,"high":70.778,"low":70.758,"close":70.758,"volume":0.07919999957084656},{"timestamp":1742406360000,"open":70.758,"high":70.758,"low":70.698,"close":70.728,"volume":0.07500000298023224},{"timestamp":1742406420000,"open":70.638,"high":70.638,"low":70.638,"close":70.638,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":70.638,"high":70.648,"low":70.638,"close":70.638,"volume":0.04050000011920929},{"timestamp":1742406600000,"open":70.638,"high":70.638,"low":70.638,"close":70.638,"volume":0.013199999928474426},{"timestamp":1742406660000,"open":70.628,"high":70.628,"low":70.628,"close":70.628,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":70.638,"high":70.668,"low":70.638,"close":70.668,"volume":0.053700000047683716},{"timestamp":1742406780000,"open":70.668,"high":70.668,"low":70.668,"close":70.668,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":70.628,"high":70.638,"low":70.468,"close":70.468,"volume":0.12780000269412994},{"timestamp":1742407200000,"open":70.462,"high":70.518,"low":70.148,"close":70.408,"volume":0.3977999985218048},{"timestamp":1742407260000,"open":70.488,"high":70.488,"low":70.408,"close":70.458,"volume":0.014999999664723873},{"timestamp":1742407320000,"open":70.458,"high":70.478,"low":70.458,"close":70.478,"volume":0.03959999978542328},{"timestamp":1742407380000,"open":70.488,"high":70.648,"low":70.488,"close":70.648,"volume":0.1347000002861023},{"timestamp":1742407440000,"open":70.638,"high":70.638,"low":70.608,"close":70.628,"volume":0.027300000190734863},{"timestamp":1742407560000,"open":70.628,"high":70.628,"low":70.568,"close":70.568,"volume":0.11460000276565552},{"timestamp":1742407620000,"open":70.568,"high":70.568,"low":70.518,"close":70.518,"volume":0.03959999978542328},{"timestamp":1742407680000,"open":70.588,"high":70.588,"low":70.518,"close":70.518,"volume":0.09239999949932098},{"timestamp":1742407740000,"open":70.518,"high":70.588,"low":70.518,"close":70.588,"volume":0.052799999713897705},{"timestamp":1742407800000,"open":70.588,"high":70.678,"low":70.588,"close":70.678,"volume":0.014100000262260437},{"timestamp":1742407860000,"open":70.648,"high":70.658,"low":70.648,"close":70.658,"volume":0.014100000262260437},{"timestamp":1742407920000,"open":70.648,"high":70.658,"low":70.648,"close":70.658,"volume":0.052799999713897705},{"timestamp":1742407980000,"open":70.658,"high":70.668,"low":70.658,"close":70.668,"volume":0.03959999978542328},{"timestamp":1742408040000,"open":70.678,"high":70.678,"low":70.678,"close":70.678,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":70.708,"high":70.708,"low":70.628,"close":70.628,"volume":0.027300000190734863},{"timestamp":1742408220000,"open":70.628,"high":70.628,"low":70.508,"close":70.508,"volume":0.10140000283718109},{"timestamp":1742408280000,"open":70.508,"high":70.648,"low":70.508,"close":70.578,"volume":0.06780000030994415},{"timestamp":1742408400000,"open":70.578,"high":70.578,"low":70.578,"close":70.578,"volume":0.026399999856948853},{"timestamp":1742408460000,"open":70.598,"high":70.608,"low":70.598,"close":70.608,"volume":0.027300000190734863},{"timestamp":1742408520000,"open":70.608,"high":70.638,"low":70.608,"close":70.638,"volume":0.028200000524520874},{"timestamp":1742408580000,"open":70.638,"high":70.638,"low":70.638,"close":70.638,"volume":0.013199999928474426},{"timestamp":1742408640000,"open":70.658,"high":70.668,"low":70.658,"close":70.668,"volume":0.0017999999690800905},{"timestamp":1742408700000,"open":70.608,"high":70.608,"low":70.558,"close":70.558,"volume":0.06599999964237213},{"timestamp":1742408880000,"open":70.558,"high":70.558,"low":70.508,"close":70.518,"volume":0.0494999997317791},{"timestamp":1742408940000,"open":70.518,"high":70.518,"low":70.518,"close":70.518,"volume":0.026399999856948853},{"timestamp":1742409000000,"open":70.518,"high":70.558,"low":70.518,"close":70.558,"volume":0.026399999856948853},{"timestamp":1742409060000,"open":70.558,"high":70.628,"low":70.558,"close":70.628,"volume":0.093299999833107},{"timestamp":1742409120000,"open":70.628,"high":70.688,"low":70.628,"close":70.688,"volume":0.053700000047683716},{"timestamp":1742409180000,"open":70.688,"high":70.688,"low":70.598,"close":70.598,"volume":0.09719999879598618},{"timestamp":1742409240000,"open":70.598,"high":70.628,"low":70.588,"close":70.588,"volume":0.12449999898672104},{"timestamp":1742409300000,"open":70.608,"high":70.608,"low":70.608,"close":70.608,"volume":0.0008999999845400453},{"timestamp":1742409360000,"open":70.608,"high":70.678,"low":70.608,"close":70.678,"volume":0.053700000047683716},{"timestamp":1742409480000,"open":70.678,"high":70.678,"low":70.598,"close":70.598,"volume":0.03539999946951866},{"timestamp":1742409540000,"open":70.598,"high":70.638,"low":70.588,"close":70.588,"volume":0.09809999912977219},{"timestamp":1742409660000,"open":70.678,"high":70.678,"low":70.588,"close":70.658,"volume":0.06689999997615814},{"timestamp":1742409720000,"open":70.658,"high":70.658,"low":70.658,"close":70.658,"volume":0.06599999964237213},{"timestamp":1742409780000,"open":70.658,"high":70.718,"low":70.658,"close":70.718,"volume":0.014100000262260437},{"timestamp":1742409840000,"open":70.758,"high":70.758,"low":70.718,"close":70.718,"volume":0.053700000047683716},{"timestamp":1742409900000,"open":70.718,"high":70.718,"low":70.688,"close":70.688,"volume":0.04859999939799309},{"timestamp":1742409960000,"open":70.688,"high":70.688,"low":70.688,"close":70.688,"volume":0.026399999856948853},{"timestamp":1742410020000,"open":70.708,"high":70.708,"low":70.708,"close":70.708,"volume":0.013199999928474426},{"timestamp":1742410080000,"open":70.718,"high":70.728,"low":70.718,"close":70.728,"volume":0.026399999856948853},{"timestamp":1742410140000,"open":70.728,"high":70.728,"low":70.728,"close":70.728,"volume":0.026399999856948853},{"timestamp":1742410200000,"open":70.728,"high":70.728,"low":70.638,"close":70.638,"volume":0.052799999713897705},{"timestamp":1742410260000,"open":70.638,"high":70.638,"low":70.638,"close":70.638,"volume":0.06599999964237213},{"timestamp":1742410320000,"open":70.708,"high":70.728,"low":70.648,"close":70.728,"volume":0.053700000047683716},{"timestamp":1742410380000,"open":70.738,"high":70.808,"low":70.738,"close":70.738,"volume":0.0414000004529953},{"timestamp":1742410440000,"open":70.778,"high":70.818,"low":70.778,"close":70.818,"volume":0.026399999856948853},{"timestamp":1742410500000,"open":70.818,"high":70.898,"low":70.798,"close":70.898,"volume":0.027300000190734863},{"timestamp":1742410560000,"open":70.898,"high":70.908,"low":70.898,"close":70.898,"volume":0.06599999964237213},{"timestamp":1742410680000,"open":70.888,"high":70.888,"low":70.798,"close":70.798,"volume":0.07500000298023224},{"timestamp":1742410740000,"open":70.818,"high":70.818,"low":70.818,"close":70.818,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":70.848,"high":70.848,"low":70.818,"close":70.838,"volume":0.027300000190734863},{"timestamp":1742410860000,"open":70.848,"high":70.848,"low":70.848,"close":70.848,"volume":0.0008999999845400453},{"timestamp":1742410980000,"open":70.898,"high":70.898,"low":70.888,"close":70.898,"volume":0.04050000011920929},{"timestamp":1742411040000,"open":70.898,"high":70.898,"low":70.858,"close":70.858,"volume":0.03539999946951866},{"timestamp":1742411100000,"open":70.858,"high":70.938,"low":70.858,"close":70.888,"volume":0.05460000038146973},{"timestamp":1742411160000,"open":70.888,"high":70.888,"low":70.888,"close":70.888,"volume":0.026399999856948853},{"timestamp":1742411220000,"open":70.908,"high":70.908,"low":70.898,"close":70.898,"volume":0.03959999978542328},{"timestamp":1742411340000,"open":70.898,"high":70.948,"low":70.898,"close":70.948,"volume":0.06689999997615814},{"timestamp":1742411400000,"open":70.948,"high":71.038,"low":70.948,"close":71.038,"volume":0.13289999961853027},{"timestamp":1742411460000,"open":71.038,"high":71.038,"low":70.998,"close":70.998,"volume":0.026399999856948853},{"timestamp":1742411520000,"open":70.998,"high":70.998,"low":70.958,"close":70.958,"volume":0.03959999978542328},{"timestamp":1742411580000,"open":70.958,"high":70.958,"low":70.958,"close":70.958,"volume":0.013199999928474426},{"timestamp":1742411640000,"open":70.958,"high":71.018,"low":70.958,"close":71.018,"volume":0.06689999997615814},{"timestamp":1742411700000,"open":71.018,"high":71.018,"low":70.958,"close":70.958,"volume":0.07500000298023224},{"timestamp":1742411760000,"open":70.968,"high":70.968,"low":70.928,"close":70.948,"volume":0.0494999997317791},{"timestamp":1742411820000,"open":70.948,"high":70.948,"low":70.928,"close":70.928,"volume":0.04859999939799309},{"timestamp":1742411880000,"open":70.968,"high":70.988,"low":70.928,"close":70.928,"volume":0.027300000190734863},{"timestamp":1742411940000,"open":70.928,"high":70.928,"low":70.928,"close":70.928,"volume":0.013199999928474426},{"timestamp":1742412000000,"open":70.948,"high":70.948,"low":70.928,"close":70.948,"volume":0.027300000190734863},{"timestamp":1742412060000,"open":70.928,"high":70.928,"low":70.928,"close":70.928,"volume":0.013199999928474426},{"timestamp":1742412120000,"open":70.928,"high":70.928,"low":70.928,"close":70.928,"volume":0.03959999978542328},{"timestamp":1742412180000,"open":70.928,"high":70.928,"low":70.878,"close":70.878,"volume":0.09239999949932098},{"timestamp":1742412240000,"open":70.888,"high":70.898,"low":70.888,"close":70.898,"volume":0.03959999978542328},{"timestamp":1742412420000,"open":70.898,"high":70.898,"low":70.818,"close":70.818,"volume":0.18960000574588776},{"timestamp":1742412480000,"open":70.818,"high":70.848,"low":70.758,"close":70.758,"volume":0.12449999898672104},{"timestamp":1742412540000,"open":70.768,"high":70.808,"low":70.768,"close":70.768,"volume":0.053700000047683716},{"timestamp":1742412600000,"open":70.778,"high":70.888,"low":70.768,"close":70.848,"volume":0.0414000004529953},{"timestamp":1742412660000,"open":70.838,"high":70.838,"low":70.798,"close":70.798,"volume":0.0575999990105629},{"timestamp":1742412720000,"open":70.808,"high":70.818,"low":70.808,"close":70.808,"volume":0.04050000011920929},{"timestamp":1742412840000,"open":70.858,"high":70.858,"low":70.838,"close":70.838,"volume":0.026399999856948853},{"timestamp":1742412900000,"open":70.808,"high":70.898,"low":70.808,"close":70.808,"volume":0.10320000350475311},{"timestamp":1742412960000,"open":70.808,"high":70.808,"low":70.678,"close":70.678,"volume":0.11550000309944153},{"timestamp":1742413020000,"open":70.678,"high":70.758,"low":70.678,"close":70.758,"volume":0.06599999964237213},{"timestamp":1742413080000,"open":70.808,"high":70.848,"low":70.808,"close":70.818,"volume":0.08009999990463257},{"timestamp":1742413140000,"open":70.808,"high":70.808,"low":70.808,"close":70.808,"volume":0.026399999856948853},{"timestamp":1742413200000,"open":70.808,"high":70.808,"low":70.768,"close":70.768,"volume":0.04859999939799309},{"timestamp":1742413260000,"open":70.84,"high":70.84,"low":70.798,"close":70.798,"volume":0.04050000011920929},{"timestamp":1742413320000,"open":70.808,"high":70.808,"low":70.798,"close":70.798,"volume":0.03959999978542328},{"timestamp":1742413440000,"open":70.818,"high":70.838,"low":70.798,"close":70.798,"volume":0.08009999990463257},{"timestamp":1742413500000,"open":70.798,"high":70.878,"low":70.798,"close":70.878,"volume":0.06780000030994415},{"timestamp":1742413560000,"open":70.878,"high":70.878,"low":70.798,"close":70.798,"volume":0.1103999987244606},{"timestamp":1742413620000,"open":70.798,"high":70.838,"low":70.798,"close":70.828,"volume":0.08009999990463257},{"timestamp":1742413680000,"open":70.828,"high":70.838,"low":70.828,"close":70.838,"volume":0.027300000190734863},{"timestamp":1742413740000,"open":70.838,"high":70.838,"low":70.738,"close":70.738,"volume":0.04439999908208847},{"timestamp":1742413800000,"open":70.738,"high":70.768,"low":70.578,"close":70.718,"volume":0.16680000722408295},{"timestamp":1742413860000,"open":70.688,"high":70.688,"low":70.668,"close":70.668,"volume":0.03959999978542328},{"timestamp":1742413920000,"open":70.678,"high":70.678,"low":70.678,"close":70.678,"volume":0.0008999999845400453},{"timestamp":1742413980000,"open":70.678,"high":70.678,"low":70.538,"close":70.538,"volume":0.2117999941110611},{"timestamp":1742414040000,"open":70.607,"high":70.618,"low":70.568,"close":70.608,"volume":0.06780000030994415},{"timestamp":1742414100000,"open":70.628,"high":70.628,"low":70.538,"close":70.628,"volume":0.05849999934434891},{"timestamp":1742414160000,"open":70.538,"high":70.618,"low":70.538,"close":70.618,"volume":0.03959999978542328},{"timestamp":1742414220000,"open":70.618,"high":70.648,"low":70.538,"close":70.638,"volume":0.1460999995470047},{"timestamp":1742414280000,"open":70.638,"high":70.648,"low":70.578,"close":70.648,"volume":0.19050000607967377},{"timestamp":1742414340000,"open":70.638,"high":70.658,"low":70.478,"close":70.478,"volume":0.302700012922287}]