[{"timestamp":1742371200000,"open":69.875,"high":70.595,"low":69.875,"close":70.595,"volume":0.045409999787807465},{"timestamp":1742371260000,"open":70.622,"high":70.679,"low":70.451,"close":70.462,"volume":0.028680000454187393},{"timestamp":1742371320000,"open":70.455,"high":70.571,"low":70.455,"close":70.483,"volume":0.04301999881863594},{"timestamp":1742371380000,"open":70.493,"high":70.755,"low":70.493,"close":70.656,"volume":0.06691999733448029},{"timestamp":1742371440000,"open":70.626,"high":70.705,"low":70.624,"close":70.694,"volume":0.05019000172615051},{"timestamp":1742371500000,"open":70.702,"high":70.822,"low":70.672,"close":70.724,"volume":0.05496999993920326},{"timestamp":1742371560000,"open":70.702,"high":70.846,"low":70.692,"close":70.839,"volume":0.07259999960660934},{"timestamp":1742371620000,"open":70.814,"high":70.849,"low":70.811,"close":70.849,"volume":0.04301999881863594},{"timestamp":1742371680000,"open":70.855,"high":70.879,"low":70.756,"close":70.756,"volume":0.062139999121427536},{"timestamp":1742371740000,"open":70.739,"high":70.739,"low":70.633,"close":70.643,"volume":0.05496999993920326},{"timestamp":1742371800000,"open":70.643,"high":70.654,"low":70.503,"close":70.503,"volume":0.09081999957561493},{"timestamp":1742371860000,"open":70.493,"high":70.582,"low":70.462,"close":70.544,"volume":0.06691999733448029},{"timestamp":1742371920000,"open":70.541,"high":70.589,"low":70.509,"close":70.515,"volume":0.040630001574754715},{"timestamp":1742371980000,"open":70.532,"high":70.604,"low":70.513,"close":70.569,"volume":0.03824000060558319},{"timestamp":1742372040000,"open":70.555,"high":70.644,"low":70.543,"close":70.573,"volume":0.09171999990940094},{"timestamp":1742372100000,"open":70.605,"high":70.674,"low":70.524,"close":70.662,"volume":0.08156999945640564},{"timestamp":1742372160000,"open":70.684,"high":70.799,"low":70.632,"close":70.761,"volume":0.10038000345230103},{"timestamp":1742372220000,"open":70.774,"high":70.861,"low":70.754,"close":70.776,"volume":0.07886999845504761},{"timestamp":1742372280000,"open":70.785,"high":70.824,"low":70.731,"close":70.782,"volume":0.08126000314950943},{"timestamp":1742372340000,"open":70.782,"high":70.805,"low":70.662,"close":70.729,"volume":0.0979899987578392},{"timestamp":1742372400000,"open":70.693,"high":70.769,"low":70.656,"close":70.753,"volume":0.08603999763727188},{"timestamp":1742372460000,"open":70.741,"high":70.781,"low":70.693,"close":70.722,"volume":0.05496999993920326},{"timestamp":1742372520000,"open":70.721,"high":70.734,"low":70.682,"close":70.711,"volume":0.05019000172615051},{"timestamp":1742372580000,"open":70.715,"high":70.746,"low":70.672,"close":70.704,"volume":0.06931000202894211},{"timestamp":1742372640000,"open":70.699,"high":70.723,"low":70.569,"close":70.591,"volume":0.05257999897003174},{"timestamp":1742372700000,"open":70.616,"high":70.646,"low":70.493,"close":70.524,"volume":0.09560000151395798},{"timestamp":1742372760000,"open":70.514,"high":70.534,"low":70.451,"close":70.475,"volume":0.045409999787807465},{"timestamp":1742372820000,"open":70.466,"high":70.491,"low":70.432,"close":70.462,"volume":0.06453000009059906},{"timestamp":1742372880000,"open":70.461,"high":70.461,"low":70.376,"close":70.395,"volume":0.045409999787807465},{"timestamp":1742372940000,"open":70.421,"high":70.496,"low":70.371,"close":70.495,"volume":0.07648000121116638},{"timestamp":1742373000000,"open":70.471,"high":70.534,"low":70.471,"close":70.473,"volume":0.07886999845504761},{"timestamp":1742373060000,"open":70.483,"high":70.483,"low":70.355,"close":70.374,"volume":0.07169999927282333},{"timestamp":1742373120000,"open":70.374,"high":70.489,"low":70.374,"close":70.443,"volume":0.07648000121116638},{"timestamp":1742373180000,"open":70.431,"high":70.509,"low":70.431,"close":70.496,"volume":0.062139999121427536},{"timestamp":1742373240000,"open":70.476,"high":70.504,"low":70.413,"close":70.456,"volume":0.06453000009059906},{"timestamp":1742373300000,"open":70.469,"high":70.509,"low":70.435,"close":70.509,"volume":0.08126000314950943},{"timestamp":1742373360000,"open":70.495,"high":70.562,"low":70.495,"close":70.511,"volume":0.045409999787807465},{"timestamp":1742373420000,"open":70.503,"high":70.569,"low":70.471,"close":70.569,"volume":0.04301999881863594},{"timestamp":1742373480000,"open":70.541,"high":70.616,"low":70.541,"close":70.596,"volume":0.028680000454187393},{"timestamp":1742373540000,"open":70.586,"high":70.586,"low":70.419,"close":70.419,"volume":0.06931000202894211},{"timestamp":1742373600000,"open":70.442,"high":70.485,"low":70.431,"close":70.449,"volume":0.031069999560713768},{"timestamp":1742373660000,"open":70.443,"high":70.443,"low":70.352,"close":70.361,"volume":0.09740000218153},{"timestamp":1742373720000,"open":70.365,"high":70.366,"low":70.311,"close":70.312,"volume":0.09320999681949615},{"timestamp":1742373780000,"open":70.322,"high":70.383,"low":70.312,"close":70.354,"volume":0.08126000314950943},{"timestamp":1742373840000,"open":70.356,"high":70.405,"low":70.331,"close":70.365,"volume":0.06691999733448029},{"timestamp":1742373900000,"open":70.376,"high":70.415,"low":70.374,"close":70.379,"volume":0.05496999993920326},{"timestamp":1742373960000,"open":70.382,"high":70.496,"low":70.379,"close":70.464,"volume":0.07408999651670456},{"timestamp":1742374020000,"open":70.446,"high":70.476,"low":70.411,"close":70.454,"volume":0.031069999560713768},{"timestamp":1742374080000,"open":70.465,"high":70.484,"low":70.453,"close":70.476,"volume":0.023900000378489494},{"timestamp":1742374140000,"open":70.495,"high":70.534,"low":70.483,"close":70.525,"volume":0.062139999121427536},{"timestamp":1742374200000,"open":70.516,"high":70.531,"low":70.432,"close":70.441,"volume":0.05496999993920326},{"timestamp":1742374260000,"open":70.443,"high":70.524,"low":70.443,"close":70.505,"volume":0.03824000060558319},{"timestamp":1742374320000,"open":70.473,"high":70.543,"low":70.455,"close":70.485,"volume":0.05257999897003174},{"timestamp":1742374380000,"open":70.496,"high":70.546,"low":70.474,"close":70.542,"volume":0.031069999560713768},{"timestamp":1742374440000,"open":70.529,"high":70.601,"low":70.492,"close":70.594,"volume":0.040630001574754715},{"timestamp":1742374500000,"open":70.614,"high":70.715,"low":70.614,"close":70.693,"volume":0.031069999560713768},{"timestamp":1742374560000,"open":70.673,"high":70.673,"low":70.556,"close":70.583,"volume":0.03824000060558319},{"timestamp":1742374620000,"open":70.594,"high":70.624,"low":70.539,"close":70.539,"volume":0.03824000060558319},{"timestamp":1742374680000,"open":70.524,"high":70.535,"low":70.491,"close":70.509,"volume":0.031069999560713768},{"timestamp":1742374740000,"open":70.525,"high":70.525,"low":70.395,"close":70.411,"volume":0.03824000060558319},{"timestamp":1742374800000,"open":70.402,"high":70.504,"low":70.359,"close":70.504,"volume":0.05496999993920326},{"timestamp":1742374860000,"open":70.515,"high":70.544,"low":70.463,"close":70.475,"volume":0.04301999881863594},{"timestamp":1742374920000,"open":70.459,"high":70.485,"low":70.452,"close":70.454,"volume":0.02628999948501587},{"timestamp":1742374980000,"open":70.465,"high":70.481,"low":70.419,"close":70.463,"volume":0.023900000378489494},{"timestamp":1742375040000,"open":70.441,"high":70.494,"low":70.432,"close":70.474,"volume":0.03345999866724014},{"timestamp":1742375100000,"open":70.473,"high":70.481,"low":70.411,"close":70.419,"volume":0.05974999815225601},{"timestamp":1742375160000,"open":70.444,"high":70.481,"low":70.371,"close":70.373,"volume":0.045409999787807465},{"timestamp":1742375220000,"open":70.389,"high":70.406,"low":70.332,"close":70.379,"volume":0.062139999121427536},{"timestamp":1742375280000,"open":70.392,"high":70.435,"low":70.382,"close":70.409,"volume":0.05257999897003174},{"timestamp":1742375340000,"open":70.425,"high":70.449,"low":70.392,"close":70.432,"volume":0.05257999897003174},{"timestamp":1742375400000,"open":70.465,"high":70.465,"low":70.406,"close":70.432,"volume":0.019120000302791595},{"timestamp":1742375460000,"open":70.436,"high":70.485,"low":70.436,"close":70.463,"volume":0.031069999560713768},{"timestamp":1742375520000,"open":70.469,"high":70.469,"low":70.296,"close":70.312,"volume":0.05019000172615051},{"timestamp":1742375580000,"open":70.302,"high":70.319,"low":70.293,"close":70.301,"volume":0.011950000189244747},{"timestamp":1742375640000,"open":70.305,"high":70.323,"low":70.262,"close":70.262,"volume":0.03824000060558319},{"timestamp":1742375700000,"open":70.252,"high":70.269,"low":70.203,"close":70.203,"volume":0.040630001574754715},{"timestamp":1742375760000,"open":70.182,"high":70.271,"low":70.156,"close":70.271,"volume":0.03584999963641167},{"timestamp":1742375820000,"open":70.285,"high":70.285,"low":70.246,"close":70.266,"volume":0.031069999560713768},{"timestamp":1742375880000,"open":70.236,"high":70.261,"low":70.194,"close":70.216,"volume":0.06931000202894211},{"timestamp":1742375940000,"open":70.233,"high":70.241,"low":70.159,"close":70.192,"volume":0.03584999963641167},{"timestamp":1742376000000,"open":70.172,"high":70.203,"low":70.141,"close":70.159,"volume":0.05496999993920326},{"timestamp":1742376060000,"open":70.139,"high":70.165,"low":70.072,"close":70.086,"volume":0.07648000121116638},{"timestamp":1742376120000,"open":70.062,"high":70.149,"low":70.062,"close":70.103,"volume":0.0582600012421608},{"timestamp":1742376180000,"open":70.102,"high":70.149,"low":70.094,"close":70.124,"volume":0.02628999948501587},{"timestamp":1742376240000,"open":70.142,"high":70.189,"low":70.125,"close":70.179,"volume":0.040630001574754715},{"timestamp":1742376300000,"open":70.185,"high":70.314,"low":70.172,"close":70.314,"volume":0.040630001574754715},{"timestamp":1742376360000,"open":70.293,"high":70.326,"low":70.276,"close":70.312,"volume":0.01672999933362007},{"timestamp":1742376420000,"open":70.341,"high":70.355,"low":70.312,"close":70.352,"volume":0.02628999948501587},{"timestamp":1742376480000,"open":70.341,"high":70.362,"low":70.319,"close":70.362,"volume":0.03197000175714493},{"timestamp":1742376540000,"open":70.354,"high":70.415,"low":70.354,"close":70.415,"volume":0.02150999940931797},{"timestamp":1742376600000,"open":70.439,"high":70.523,"low":70.439,"close":70.503,"volume":0.04301999881863594},{"timestamp":1742376660000,"open":70.506,"high":70.506,"low":70.459,"close":70.486,"volume":0.023900000378489494},{"timestamp":1742376720000,"open":70.502,"high":70.629,"low":70.492,"close":70.596,"volume":0.046310000121593475},{"timestamp":1742376780000,"open":70.592,"high":70.595,"low":70.569,"close":70.569,"volume":0.009560000151395798},{"timestamp":1742376840000,"open":70.552,"high":70.552,"low":70.502,"close":70.505,"volume":0.057360000908374786},{"timestamp":1742376900000,"open":70.512,"high":70.564,"low":70.495,"close":70.564,"volume":0.04780000075697899},{"timestamp":1742376960000,"open":70.532,"high":70.561,"low":70.532,"close":70.561,"volume":0.014340000227093697},{"timestamp":1742377020000,"open":70.596,"high":70.645,"low":70.596,"close":70.636,"volume":0.05257999897003174},{"timestamp":1742377080000,"open":70.663,"high":70.666,"low":70.663,"close":70.666,"volume":0.004780000075697899},{"timestamp":1742377140000,"open":70.652,"high":70.652,"low":70.619,"close":70.625,"volume":0.028680000454187393},{"timestamp":1742377200000,"open":70.635,"high":70.652,"low":70.611,"close":70.652,"volume":0.03345999866724014},{"timestamp":1742377260000,"open":70.666,"high":70.729,"low":70.654,"close":70.696,"volume":0.040630001574754715},{"timestamp":1742377320000,"open":70.696,"high":70.696,"low":70.669,"close":70.669,"volume":0.009560000151395798},{"timestamp":1742377380000,"open":70.656,"high":70.682,"low":70.652,"close":70.682,"volume":0.02150999940931797},{"timestamp":1742377440000,"open":70.653,"high":70.653,"low":70.615,"close":70.616,"volume":0.023900000378489494},{"timestamp":1742377500000,"open":70.641,"high":70.823,"low":70.624,"close":70.813,"volume":0.06304000318050385},{"timestamp":1742377560000,"open":70.839,"high":70.865,"low":70.751,"close":70.761,"volume":0.045409999787807465},{"timestamp":1742377620000,"open":70.756,"high":70.776,"low":70.712,"close":70.745,"volume":0.04301999881863594},{"timestamp":1742377680000,"open":70.719,"high":70.764,"low":70.716,"close":70.762,"volume":0.019120000302791595},{"timestamp":1742377740000,"open":70.749,"high":70.826,"low":70.749,"close":70.813,"volume":0.02628999948501587},{"timestamp":1742377800000,"open":70.826,"high":70.886,"low":70.824,"close":70.824,"volume":0.03824000060558319},{"timestamp":1742377860000,"open":70.846,"high":70.846,"low":70.772,"close":70.829,"volume":0.057360000908374786},{"timestamp":1742377920000,"open":70.834,"high":70.849,"low":70.812,"close":70.833,"volume":0.011950000189244747},{"timestamp":1742377980000,"open":70.823,"high":70.843,"low":70.799,"close":70.826,"volume":0.03584999963641167},{"timestamp":1742378040000,"open":70.845,"high":70.889,"low":70.843,"close":70.866,"volume":0.04301999881863594},{"timestamp":1742378100000,"open":70.873,"high":70.909,"low":70.845,"close":70.873,"volume":0.03824000060558319},{"timestamp":1742378160000,"open":70.884,"high":70.884,"low":70.811,"close":70.859,"volume":0.0582600012421608},{"timestamp":1742378280000,"open":70.874,"high":70.885,"low":70.822,"close":70.849,"volume":0.05257999897003174},{"timestamp":1742378340000,"open":70.835,"high":70.846,"low":70.815,"close":70.815,"volume":0.011950000189244747},{"timestamp":1742378400000,"open":70.846,"high":70.846,"low":70.753,"close":70.753,"volume":0.045409999787807465},{"timestamp":1742378460000,"open":70.752,"high":70.826,"low":70.741,"close":70.822,"volume":0.031069999560713768},{"timestamp":1742378520000,"open":70.843,"high":70.864,"low":70.774,"close":70.805,"volume":0.04301999881863594},{"timestamp":1742378580000,"open":70.799,"high":70.835,"low":70.751,"close":70.835,"volume":0.045409999787807465},{"timestamp":1742378640000,"open":70.802,"high":70.802,"low":70.743,"close":70.759,"volume":0.04780000075697899},{"timestamp":1742378700000,"open":70.766,"high":70.779,"low":70.733,"close":70.779,"volume":0.04780000075697899},{"timestamp":1742378760000,"open":70.773,"high":70.785,"low":70.761,"close":70.782,"volume":0.023900000378489494},{"timestamp":1742378820000,"open":70.781,"high":70.786,"low":70.733,"close":70.779,"volume":0.05496999993920326},{"timestamp":1742378880000,"open":70.769,"high":70.769,"low":70.713,"close":70.734,"volume":0.05257999897003174},{"timestamp":1742378940000,"open":70.742,"high":70.869,"low":70.742,"close":70.835,"volume":0.057360000908374786},{"timestamp":1742379000000,"open":70.833,"high":70.849,"low":70.813,"close":70.823,"volume":0.02150999940931797},{"timestamp":1742379060000,"open":70.834,"high":70.886,"low":70.834,"close":70.855,"volume":0.02628999948501587},{"timestamp":1742379120000,"open":70.851,"high":70.906,"low":70.839,"close":70.854,"volume":0.04301999881863594},{"timestamp":1742379180000,"open":70.881,"high":70.939,"low":70.881,"close":70.912,"volume":0.019120000302791595},{"timestamp":1742379240000,"open":70.962,"high":71.009,"low":70.951,"close":71.003,"volume":0.06453000009059906},{"timestamp":1742379360000,"open":71.019,"high":71.029,"low":70.971,"close":71.029,"volume":0.031069999560713768},{"timestamp":1742379420000,"open":70.994,"high":71.025,"low":70.976,"close":70.976,"volume":0.03584999963641167},{"timestamp":1742379480000,"open":70.981,"high":71.055,"low":70.981,"close":71.055,"volume":0.014340000227093697},{"timestamp":1742379540000,"open":71.042,"high":71.084,"low":71.012,"close":71.076,"volume":0.031069999560713768},{"timestamp":1742379600000,"open":71.094,"high":71.205,"low":71.092,"close":71.205,"volume":0.029580000787973404},{"timestamp":1742379660000,"open":71.195,"high":71.242,"low":71.195,"close":71.222,"volume":0.031069999560713768},{"timestamp":1742379720000,"open":71.232,"high":71.249,"low":71.213,"close":71.243,"volume":0.045409999787807465},{"timestamp":1742379780000,"open":71.251,"high":71.286,"low":71.251,"close":71.276,"volume":0.031069999560713768},{"timestamp":1742379840000,"open":71.284,"high":71.284,"low":71.213,"close":71.213,"volume":0.031069999560713768},{"timestamp":1742379900000,"open":71.209,"high":71.209,"low":71.173,"close":71.176,"volume":0.011950000189244747},{"timestamp":1742379960000,"open":71.204,"high":71.249,"low":71.171,"close":71.184,"volume":0.031069999560713768},{"timestamp":1742380020000,"open":71.163,"high":71.206,"low":71.131,"close":71.166,"volume":0.040630001574754715},{"timestamp":1742380080000,"open":71.175,"high":71.184,"low":71.141,"close":71.141,"volume":0.028680000454187393},{"timestamp":1742380140000,"open":71.143,"high":71.149,"low":71.074,"close":71.101,"volume":0.04780000075697899},{"timestamp":1742380200000,"open":71.109,"high":71.109,"low":71.053,"close":71.094,"volume":0.057360000908374786},{"timestamp":1742380260000,"open":71.104,"high":71.144,"low":71.091,"close":71.135,"volume":0.057360000908374786},{"timestamp":1742380320000,"open":71.144,"high":71.149,"low":71.121,"close":71.121,"volume":0.045409999787807465},{"timestamp":1742380380000,"open":71.104,"high":71.104,"low":71.011,"close":71.015,"volume":0.07408999651670456},{"timestamp":1742380440000,"open":71.032,"high":71.032,"low":70.976,"close":71.015,"volume":0.07259999960660934},{"timestamp":1742380500000,"open":71.009,"high":71.094,"low":70.995,"close":71.094,"volume":0.02628999948501587},{"timestamp":1742380560000,"open":71.101,"high":71.144,"low":71.099,"close":71.099,"volume":0.02628999948501587},{"timestamp":1742380620000,"open":71.125,"high":71.129,"low":71.089,"close":71.099,"volume":0.04780000075697899},{"timestamp":1742380680000,"open":71.073,"high":71.075,"low":71.031,"close":71.035,"volume":0.05496999993920326},{"timestamp":1742380740000,"open":71.041,"high":71.063,"low":71.011,"close":71.016,"volume":0.03584999963641167},{"timestamp":1742380800000,"open":70.991,"high":71.029,"low":70.982,"close":71.011,"volume":0.04780000075697899},{"timestamp":1742380860000,"open":71.012,"high":71.043,"low":71.012,"close":71.019,"volume":0.01672999933362007},{"timestamp":1742380920000,"open":71.016,"high":71.041,"low":70.971,"close":70.971,"volume":0.02628999948501587},{"timestamp":1742380980000,"open":70.993,"high":71.009,"low":70.971,"close":70.979,"volume":0.034359999001026154},{"timestamp":1742381040000,"open":70.994,"high":71.002,"low":70.976,"close":70.981,"volume":0.02628999948501587},{"timestamp":1742381100000,"open":70.989,"high":71.006,"low":70.963,"close":70.979,"volume":0.056770000606775284},{"timestamp":1742381160000,"open":70.963,"high":70.984,"low":70.953,"close":70.984,"volume":0.02150999940931797},{"timestamp":1742381220000,"open":70.991,"high":71.029,"low":70.959,"close":71.002,"volume":0.03584999963641167},{"timestamp":1742381280000,"open":71.015,"high":71.045,"low":70.992,"close":71.026,"volume":0.02628999948501587},{"timestamp":1742381400000,"open":70.995,"high":71.011,"low":70.995,"close":71.011,"volume":0.004780000075697899},{"timestamp":1742381460000,"open":71.046,"high":71.046,"low":70.953,"close":70.955,"volume":0.051089998334646225},{"timestamp":1742381520000,"open":70.959,"high":70.964,"low":70.931,"close":70.931,"volume":0.02628999948501587},{"timestamp":1742381580000,"open":70.954,"high":70.962,"low":70.903,"close":70.903,"volume":0.02628999948501587},{"timestamp":1742381640000,"open":70.923,"high":70.946,"low":70.905,"close":70.946,"volume":0.019120000302791595},{"timestamp":1742381700000,"open":70.946,"high":70.946,"low":70.871,"close":70.902,"volume":0.03345999866724014},{"timestamp":1742381760000,"open":70.911,"high":70.929,"low":70.852,"close":70.852,"volume":0.028680000454187393},{"timestamp":1742381820000,"open":70.871,"high":70.881,"low":70.831,"close":70.881,"volume":0.03345999866724014},{"timestamp":1742381880000,"open":70.869,"high":70.925,"low":70.869,"close":70.913,"volume":0.028680000454187393},{"timestamp":1742381940000,"open":70.916,"high":70.935,"low":70.875,"close":70.905,"volume":0.023900000378489494},{"timestamp":1742382000000,"open":70.915,"high":70.961,"low":70.893,"close":70.941,"volume":0.031069999560713768},{"timestamp":1742382060000,"open":70.931,"high":70.949,"low":70.893,"close":70.893,"volume":0.031069999560713768},{"timestamp":1742382120000,"open":70.892,"high":70.892,"low":70.853,"close":70.854,"volume":0.01672999933362007},{"timestamp":1742382180000,"open":70.866,"high":70.866,"low":70.866,"close":70.866,"volume":0.0023900000378489494},{"timestamp":1742382240000,"open":70.824,"high":70.886,"low":70.824,"close":70.871,"volume":0.03824000060558319},{"timestamp":1742382300000,"open":70.882,"high":70.909,"low":70.872,"close":70.882,"volume":0.01672999933362007},{"timestamp":1742382360000,"open":70.872,"high":70.872,"low":70.831,"close":70.831,"volume":0.009560000151395798},{"timestamp":1742382420000,"open":70.864,"high":70.876,"low":70.864,"close":70.866,"volume":0.007170000113546848},{"timestamp":1742382480000,"open":70.861,"high":70.884,"low":70.853,"close":70.883,"volume":0.014340000227093697},{"timestamp":1742382540000,"open":70.862,"high":70.889,"low":70.844,"close":70.869,"volume":0.031069999560713768},{"timestamp":1742382600000,"open":70.871,"high":70.883,"low":70.859,"close":70.859,"volume":0.019120000302791595},{"timestamp":1742382660000,"open":70.866,"high":70.883,"low":70.835,"close":70.883,"volume":0.019120000302791595},{"timestamp":1742382720000,"open":70.871,"high":70.871,"low":70.825,"close":70.853,"volume":0.06453000009059906},{"timestamp":1742382780000,"open":70.839,"high":70.896,"low":70.835,"close":70.892,"volume":0.04301999881863594},{"timestamp":1742382840000,"open":70.925,"high":70.925,"low":70.892,"close":70.902,"volume":0.009560000151395798},{"timestamp":1742382900000,"open":70.896,"high":70.909,"low":70.875,"close":70.875,"volume":0.02150999940931797},{"timestamp":1742382960000,"open":70.885,"high":70.885,"low":70.823,"close":70.823,"volume":0.011950000189244747},{"timestamp":1742383020000,"open":70.836,"high":70.865,"low":70.825,"close":70.825,"volume":0.062139999121427536},{"timestamp":1742383080000,"open":70.826,"high":70.865,"low":70.811,"close":70.831,"volume":0.06543000042438507},{"timestamp":1742383140000,"open":70.855,"high":70.855,"low":70.792,"close":70.792,"volume":0.048700001090765},{"timestamp":1742383200000,"open":70.789,"high":70.805,"low":70.753,"close":70.772,"volume":0.05019000172615051},{"timestamp":1742383260000,"open":70.805,"high":70.829,"low":70.771,"close":70.829,"volume":0.02628999948501587},{"timestamp":1742383320000,"open":70.833,"high":70.833,"low":70.752,"close":70.761,"volume":0.02628999948501587},{"timestamp":1742383380000,"open":70.764,"high":70.776,"low":70.712,"close":70.776,"volume":0.03345999866724014},{"timestamp":1742383440000,"open":70.751,"high":70.823,"low":70.751,"close":70.822,"volume":0.023900000378489494},{"timestamp":1742383500000,"open":70.822,"high":70.846,"low":70.812,"close":70.833,"volume":0.023900000378489494},{"timestamp":1742383560000,"open":70.834,"high":70.884,"low":70.834,"close":70.859,"volume":0.028680000454187393},{"timestamp":1742383620000,"open":70.863,"high":70.863,"low":70.812,"close":70.849,"volume":0.023900000378489494},{"timestamp":1742383680000,"open":70.822,"high":70.829,"low":70.771,"close":70.796,"volume":0.04301999881863594},{"timestamp":1742383740000,"open":70.809,"high":70.815,"low":70.785,"close":70.815,"volume":0.01672999933362007},{"timestamp":1742383800000,"open":70.792,"high":70.806,"low":70.771,"close":70.771,"volume":0.04301999881863594},{"timestamp":1742383860000,"open":70.786,"high":70.806,"low":70.774,"close":70.774,"volume":0.011950000189244747},{"timestamp":1742383920000,"open":70.771,"high":70.771,"low":70.752,"close":70.766,"volume":0.01672999933362007},{"timestamp":1742383980000,"open":70.781,"high":70.796,"low":70.752,"close":70.753,"volume":0.023900000378489494},{"timestamp":1742384040000,"open":70.753,"high":70.805,"low":70.753,"close":70.773,"volume":0.05496999993920326},{"timestamp":1742384100000,"open":70.789,"high":70.803,"low":70.771,"close":70.786,"volume":0.014340000227093697},{"timestamp":1742384160000,"open":70.786,"high":70.805,"low":70.772,"close":70.779,"volume":0.03584999963641167},{"timestamp":1742384220000,"open":70.776,"high":70.842,"low":70.771,"close":70.819,"volume":0.028680000454187393},{"timestamp":1742384280000,"open":70.836,"high":70.836,"low":70.713,"close":70.786,"volume":0.045409999787807465},{"timestamp":1742384340000,"open":70.781,"high":70.819,"low":70.771,"close":70.771,"volume":0.03824000060558319},{"timestamp":1742384400000,"open":70.781,"high":70.786,"low":70.742,"close":70.742,"volume":0.031069999560713768},{"timestamp":1742384460000,"open":70.733,"high":70.796,"low":70.732,"close":70.796,"volume":0.03345999866724014},{"timestamp":1742384520000,"open":70.823,"high":70.823,"low":70.791,"close":70.814,"volume":0.040630001574754715},{"timestamp":1742384580000,"open":70.815,"high":70.815,"low":70.775,"close":70.802,"volume":0.011950000189244747},{"timestamp":1742384640000,"open":70.821,"high":70.821,"low":70.783,"close":70.792,"volume":0.02628999948501587},{"timestamp":1742384700000,"open":70.791,"high":70.845,"low":70.791,"close":70.845,"volume":0.02150999940931797},{"timestamp":1742384760000,"open":70.812,"high":70.843,"low":70.812,"close":70.822,"volume":0.02628999948501587},{"timestamp":1742384820000,"open":70.833,"high":70.833,"low":70.833,"close":70.833,"volume":0.0023900000378489494},{"timestamp":1742384880000,"open":70.855,"high":70.866,"low":70.812,"close":70.812,"volume":0.007170000113546848},{"timestamp":1742384940000,"open":70.819,"high":70.819,"low":70.774,"close":70.809,"volume":0.015239999629557133},{"timestamp":1742385000000,"open":70.804,"high":70.804,"low":70.754,"close":70.763,"volume":0.011950000189244747},{"timestamp":1742385060000,"open":70.766,"high":70.766,"low":70.735,"close":70.764,"volume":0.02150999940931797},{"timestamp":1742385120000,"open":70.743,"high":70.743,"low":70.743,"close":70.743,"volume":0.0023900000378489494},{"timestamp":1742385180000,"open":70.743,"high":70.764,"low":70.731,"close":70.763,"volume":0.011950000189244747},{"timestamp":1742385240000,"open":70.753,"high":70.753,"low":70.753,"close":70.753,"volume":0.0023900000378489494},{"timestamp":1742385300000,"open":70.773,"high":70.794,"low":70.773,"close":70.794,"volume":0.004780000075697899},{"timestamp":1742385360000,"open":70.805,"high":70.805,"low":70.432,"close":70.545,"volume":0.09888999909162521},{"timestamp":1742385420000,"open":70.544,"high":70.641,"low":70.532,"close":70.556,"volume":0.08126000314950943},{"timestamp":1742385480000,"open":70.569,"high":70.613,"low":70.554,"close":70.581,"volume":0.06931000202894211},{"timestamp":1742385540000,"open":70.571,"high":70.605,"low":70.551,"close":70.576,"volume":0.05257999897003174},{"timestamp":1742385720000,"open":70.549,"high":70.549,"low":70.425,"close":70.445,"volume":0.02628999948501587},{"timestamp":1742385780000,"open":70.422,"high":70.422,"low":70.353,"close":70.369,"volume":0.04301999881863594},{"timestamp":1742385840000,"open":70.369,"high":70.369,"low":70.275,"close":70.305,"volume":0.04301999881863594},{"timestamp":1742385900000,"open":70.314,"high":70.422,"low":70.314,"close":70.376,"volume":0.05257999897003174},{"timestamp":1742385960000,"open":70.372,"high":70.384,"low":70.355,"close":70.384,"volume":0.007170000113546848},{"timestamp":1742386020000,"open":70.359,"high":70.369,"low":70.285,"close":70.285,"volume":0.04780000075697899},{"timestamp":1742386080000,"open":70.299,"high":70.385,"low":70.294,"close":70.344,"volume":0.03824000060558319},{"timestamp":1742386140000,"open":70.333,"high":70.372,"low":70.294,"close":70.321,"volume":0.045409999787807465},{"timestamp":1742386200000,"open":70.319,"high":70.402,"low":70.315,"close":70.382,"volume":0.062139999121427536},{"timestamp":1742386260000,"open":70.373,"high":70.373,"low":70.312,"close":70.334,"volume":0.06453000009059906},{"timestamp":1742386320000,"open":70.299,"high":70.425,"low":70.299,"close":70.396,"volume":0.062139999121427536},{"timestamp":1742386380000,"open":70.393,"high":70.481,"low":70.393,"close":70.435,"volume":0.05257999897003174},{"timestamp":1742386440000,"open":70.424,"high":70.462,"low":70.415,"close":70.424,"volume":0.07169999927282333},{"timestamp":1742386500000,"open":70.422,"high":70.464,"low":70.411,"close":70.411,"volume":0.03824000060558319},{"timestamp":1742386560000,"open":70.406,"high":70.444,"low":70.391,"close":70.443,"volume":0.04301999881863594},{"timestamp":1742386620000,"open":70.425,"high":70.441,"low":70.392,"close":70.394,"volume":0.04301999881863594},{"timestamp":1742386680000,"open":70.425,"high":70.425,"low":70.331,"close":70.339,"volume":0.05496999993920326},{"timestamp":1742386740000,"open":70.349,"high":70.362,"low":70.312,"close":70.334,"volume":0.02628999948501587},{"timestamp":1742386800000,"open":70.349,"high":70.396,"low":70.324,"close":70.373,"volume":0.06453000009059906},{"timestamp":1742386860000,"open":70.366,"high":70.404,"low":70.342,"close":70.356,"volume":0.03345999866724014},{"timestamp":1742386920000,"open":70.365,"high":70.391,"low":70.351,"close":70.351,"volume":0.028680000454187393},{"timestamp":1742386980000,"open":70.366,"high":70.366,"low":70.322,"close":70.366,"volume":0.02150999940931797},{"timestamp":1742387040000,"open":70.335,"high":70.343,"low":70.293,"close":70.309,"volume":0.045409999787807465},{"timestamp":1742387100000,"open":70.314,"high":70.423,"low":70.301,"close":70.423,"volume":0.04780000075697899},{"timestamp":1742387160000,"open":70.416,"high":70.486,"low":70.371,"close":70.411,"volume":0.07648000121116638},{"timestamp":1742387220000,"open":70.404,"high":70.412,"low":70.319,"close":70.341,"volume":0.03824000060558319},{"timestamp":1742387280000,"open":70.313,"high":70.349,"low":70.292,"close":70.306,"volume":0.03824000060558319},{"timestamp":1742387340000,"open":70.311,"high":70.345,"low":70.299,"close":70.341,"volume":0.0391400009393692},{"timestamp":1742387400000,"open":70.312,"high":70.369,"low":70.312,"close":70.331,"volume":0.04780000075697899},{"timestamp":1742387460000,"open":70.345,"high":70.349,"low":70.312,"close":70.343,"volume":0.03824000060558319},{"timestamp":1742387520000,"open":70.342,"high":70.342,"low":70.342,"close":70.342,"volume":0.0023900000378489494},{"timestamp":1742387580000,"open":70.332,"high":70.406,"low":70.312,"close":70.362,"volume":0.06543000042438507},{"timestamp":1742387640000,"open":70.333,"high":70.344,"low":70.333,"close":70.344,"volume":0.011950000189244747},{"timestamp":1742387700000,"open":70.315,"high":70.326,"low":70.271,"close":70.279,"volume":0.06691999733448029},{"timestamp":1742387760000,"open":70.254,"high":70.282,"low":70.191,"close":70.235,"volume":0.05257999897003174},{"timestamp":1742387820000,"open":70.232,"high":70.251,"low":70.192,"close":70.196,"volume":0.06931000202894211},{"timestamp":1742387880000,"open":70.222,"high":70.249,"low":70.152,"close":70.163,"volume":0.07408999651670456},{"timestamp":1742387940000,"open":70.132,"high":70.189,"low":70.131,"close":70.154,"volume":0.03824000060558319},{"timestamp":1742388000000,"open":70.181,"high":70.189,"low":70.151,"close":70.165,"volume":0.03584999963641167},{"timestamp":1742388060000,"open":70.162,"high":70.201,"low":70.154,"close":70.201,"volume":0.031069999560713768},{"timestamp":1742388120000,"open":70.204,"high":70.211,"low":70.172,"close":70.172,"volume":0.011950000189244747},{"timestamp":1742388180000,"open":70.171,"high":70.183,"low":70.133,"close":70.174,"volume":0.057360000908374786},{"timestamp":1742388240000,"open":70.175,"high":70.252,"low":70.171,"close":70.239,"volume":0.06453000009059906},{"timestamp":1742388300000,"open":70.224,"high":70.263,"low":70.213,"close":70.263,"volume":0.023900000378489494},{"timestamp":1742388360000,"open":70.285,"high":70.285,"low":70.236,"close":70.241,"volume":0.02628999948501587},{"timestamp":1742388420000,"open":70.244,"high":70.244,"low":70.232,"close":70.232,"volume":0.011950000189244747},{"timestamp":1742388480000,"open":70.233,"high":70.269,"low":70.231,"close":70.245,"volume":0.023900000378489494},{"timestamp":1742388540000,"open":70.205,"high":70.246,"low":70.191,"close":70.191,"volume":0.03345999866724014},{"timestamp":1742388600000,"open":70.193,"high":70.226,"low":70.151,"close":70.183,"volume":0.0884300023317337},{"timestamp":1742388660000,"open":70.155,"high":70.186,"low":70.152,"close":70.164,"volume":0.045409999787807465},{"timestamp":1742388720000,"open":70.185,"high":70.209,"low":70.153,"close":70.181,"volume":0.023900000378489494},{"timestamp":1742388780000,"open":70.191,"high":70.202,"low":70.155,"close":70.174,"volume":0.02628999948501587},{"timestamp":1742388840000,"open":70.203,"high":70.203,"low":70.134,"close":70.136,"volume":0.045409999787807465},{"timestamp":1742388900000,"open":70.159,"high":70.163,"low":70.074,"close":70.084,"volume":0.05257999897003174},{"timestamp":1742388960000,"open":70.089,"high":70.125,"low":70.054,"close":70.071,"volume":0.05257999897003174},{"timestamp":1742389020000,"open":70.082,"high":70.124,"low":70.066,"close":70.066,"volume":0.02150999940931797},{"timestamp":1742389080000,"open":70.089,"high":70.106,"low":70.052,"close":70.073,"volume":0.03584999963641167},{"timestamp":1742389140000,"open":70.084,"high":70.111,"low":70.071,"close":70.072,"volume":0.02628999948501587},{"timestamp":1742389200000,"open":70.084,"high":70.129,"low":70.069,"close":70.069,"volume":0.031069999560713768},{"timestamp":1742389260000,"open":70.053,"high":70.064,"low":69.971,"close":69.971,"volume":0.023900000378489494},{"timestamp":1742389320000,"open":69.979,"high":70.003,"low":69.954,"close":69.954,"volume":0.03584999963641167},{"timestamp":1742389380000,"open":69.964,"high":70.006,"low":69.913,"close":70.006,"volume":0.02628999948501587},{"timestamp":1742389440000,"open":70.006,"high":70.009,"low":69.951,"close":69.969,"volume":0.045409999787807465},{"timestamp":1742389500000,"open":69.963,"high":70.026,"low":69.935,"close":70.026,"volume":0.029580000787973404},{"timestamp":1742389560000,"open":70.042,"high":70.085,"low":70.032,"close":70.054,"volume":0.031069999560713768},{"timestamp":1742389620000,"open":70.051,"high":70.074,"low":70.051,"close":70.063,"volume":0.019120000302791595},{"timestamp":1742389680000,"open":70.014,"high":70.109,"low":70.014,"close":70.072,"volume":0.05019000172615051},{"timestamp":1742389740000,"open":70.071,"high":70.086,"low":70.036,"close":70.036,"volume":0.019120000302791595},{"timestamp":1742389800000,"open":70.011,"high":70.069,"low":70.011,"close":70.062,"volume":0.04301999881863594},{"timestamp":1742389860000,"open":70.051,"high":70.086,"low":70.032,"close":70.046,"volume":0.04780000075697899},{"timestamp":1742389920000,"open":70.015,"high":70.062,"low":70.011,"close":70.054,"volume":0.03584999963641167},{"timestamp":1742389980000,"open":70.042,"high":70.049,"low":69.991,"close":70.019,"volume":0.05019000172615051},{"timestamp":1742390040000,"open":70.036,"high":70.036,"low":69.934,"close":69.964,"volume":0.03584999963641167},{"timestamp":1742390100000,"open":69.956,"high":69.985,"low":69.931,"close":69.931,"volume":0.03345999866724014},{"timestamp":1742390160000,"open":69.945,"high":69.966,"low":69.913,"close":69.962,"volume":0.05974999815225601},{"timestamp":1742390220000,"open":69.935,"high":69.976,"low":69.935,"close":69.976,"volume":0.024800000712275505},{"timestamp":1742390280000,"open":69.951,"high":69.965,"low":69.931,"close":69.941,"volume":0.046310000121593475},{"timestamp":1742390340000,"open":69.946,"high":70.049,"low":69.936,"close":70.035,"volume":0.040630001574754715},{"timestamp":1742390400000,"open":70.045,"high":70.093,"low":70.035,"close":70.054,"volume":0.03345999866724014},{"timestamp":1742390460000,"open":70.082,"high":70.083,"low":70.082,"close":70.083,"volume":0.004780000075697899},{"timestamp":1742390520000,"open":70.043,"high":70.046,"low":70.016,"close":70.031,"volume":0.028680000454187393},{"timestamp":1742390580000,"open":70.034,"high":70.105,"low":70.034,"close":70.083,"volume":0.046310000121593475},{"timestamp":1742390640000,"open":70.053,"high":70.056,"low":70.035,"close":70.035,"volume":0.007170000113546848},{"timestamp":1742390700000,"open":70.031,"high":70.031,"low":69.974,"close":69.974,"volume":0.03824000060558319},{"timestamp":1742390760000,"open":69.975,"high":69.975,"low":69.912,"close":69.949,"volume":0.035259999334812164},{"timestamp":1742390820000,"open":69.932,"high":70.026,"low":69.921,"close":70.026,"volume":0.028680000454187393},{"timestamp":1742390880000,"open":70.013,"high":70.046,"low":69.993,"close":70.046,"volume":0.02150999940931797},{"timestamp":1742390940000,"open":70.022,"high":70.066,"low":69.996,"close":70.061,"volume":0.03345999866724014},{"timestamp":1742391000000,"open":70.085,"high":70.089,"low":70.014,"close":70.049,"volume":0.06691999733448029},{"timestamp":1742391060000,"open":70.034,"high":70.056,"low":69.995,"close":70.014,"volume":0.05257999897003174},{"timestamp":1742391120000,"open":70.021,"high":70.091,"low":69.993,"close":70.086,"volume":0.06064999848604202},{"timestamp":1742391180000,"open":70.083,"high":70.101,"low":70.031,"close":70.039,"volume":0.05974999815225601},{"timestamp":1742391240000,"open":70.042,"high":70.046,"low":69.991,"close":70.046,"volume":0.06064999848604202},{"timestamp":1742391300000,"open":70.029,"high":70.069,"low":69.991,"close":70.015,"volume":0.09081999957561493},{"timestamp":1742391360000,"open":69.995,"high":70.026,"low":69.953,"close":70.025,"volume":0.07169999927282333},{"timestamp":1742391420000,"open":69.994,"high":70.022,"low":69.965,"close":69.965,"volume":0.06453000009059906},{"timestamp":1742391480000,"open":69.952,"high":69.966,"low":69.931,"close":69.944,"volume":0.04301999881863594},{"timestamp":1742391540000,"open":69.936,"high":69.966,"low":69.931,"close":69.941,"volume":0.05974999815225601},{"timestamp":1742391600000,"open":69.942,"high":69.976,"low":69.931,"close":69.955,"volume":0.062139999121427536},{"timestamp":1742391660000,"open":69.963,"high":69.994,"low":69.915,"close":69.966,"volume":0.03584999963641167},{"timestamp":1742391720000,"open":69.933,"high":69.933,"low":69.891,"close":69.891,"volume":0.028680000454187393},{"timestamp":1742391780000,"open":69.925,"high":69.925,"low":69.833,"close":69.833,"volume":0.05019000172615051},{"timestamp":1742391840000,"open":69.859,"high":69.875,"low":69.831,"close":69.853,"volume":0.023900000378489494},{"timestamp":1742391900000,"open":69.841,"high":69.903,"low":69.833,"close":69.833,"volume":0.05496999993920326},{"timestamp":1742391960000,"open":69.834,"high":69.883,"low":69.811,"close":69.849,"volume":0.09081999957561493},{"timestamp":1742392020000,"open":69.864,"high":69.892,"low":69.851,"close":69.861,"volume":0.06453000009059906},{"timestamp":1742392080000,"open":69.879,"high":69.879,"low":69.844,"close":69.845,"volume":0.02150999940931797},{"timestamp":1742392140000,"open":69.866,"high":69.923,"low":69.825,"close":69.922,"volume":0.028680000454187393},{"timestamp":1742392200000,"open":69.934,"high":69.969,"low":69.895,"close":69.916,"volume":0.04391999915242195},{"timestamp":1742392260000,"open":69.896,"high":69.903,"low":69.856,"close":69.873,"volume":0.03345999866724014},{"timestamp":1742392320000,"open":69.875,"high":69.909,"low":69.853,"close":69.901,"volume":0.06691999733448029},{"timestamp":1742392380000,"open":69.892,"high":69.955,"low":69.892,"close":69.926,"volume":0.03345999866724014},{"timestamp":1742392440000,"open":69.913,"high":69.966,"low":69.913,"close":69.934,"volume":0.045409999787807465},{"timestamp":1742392500000,"open":69.933,"high":69.941,"low":69.932,"close":69.934,"volume":0.011950000189244747},{"timestamp":1742392560000,"open":69.941,"high":69.966,"low":69.931,"close":69.935,"volume":0.062139999121427536},{"timestamp":1742392620000,"open":69.934,"high":69.964,"low":69.934,"close":69.964,"volume":0.007170000113546848},{"timestamp":1742392680000,"open":69.984,"high":69.984,"low":69.959,"close":69.981,"volume":0.009560000151395798},{"timestamp":1742392740000,"open":69.983,"high":69.989,"low":69.971,"close":69.989,"volume":0.03345999866724014},{"timestamp":1742392800000,"open":69.975,"high":70.145,"low":69.971,"close":70.112,"volume":0.057360000908374786},{"timestamp":1742392860000,"open":70.099,"high":70.163,"low":70.099,"close":70.132,"volume":0.023900000378489494},{"timestamp":1742392920000,"open":70.155,"high":70.155,"low":70.095,"close":70.123,"volume":0.014340000227093697},{"timestamp":1742392980000,"open":70.094,"high":70.126,"low":70.074,"close":70.086,"volume":0.02150999940931797},{"timestamp":1742393040000,"open":70.102,"high":70.126,"low":70.073,"close":70.106,"volume":0.05974999815225601},{"timestamp":1742393100000,"open":70.085,"high":70.102,"low":69.991,"close":70.032,"volume":0.057360000908374786},{"timestamp":1742393160000,"open":70.039,"high":70.062,"low":70.015,"close":70.015,"volume":0.03345999866724014},{"timestamp":1742393220000,"open":70.029,"high":70.064,"low":70.029,"close":70.032,"volume":0.02150999940931797},{"timestamp":1742393280000,"open":70.042,"high":70.069,"low":70.012,"close":70.042,"volume":0.040630001574754715},{"timestamp":1742393340000,"open":70.036,"high":70.079,"low":70.031,"close":70.056,"volume":0.045409999787807465},{"timestamp":1742393400000,"open":70.034,"high":70.049,"low":70.013,"close":70.049,"volume":0.023900000378489494},{"timestamp":1742393460000,"open":70.044,"high":70.059,"low":70.036,"close":70.036,"volume":0.009560000151395798},{"timestamp":1742393520000,"open":70.059,"high":70.066,"low":70.053,"close":70.054,"volume":0.011950000189244747},{"timestamp":1742393580000,"open":70.066,"high":70.081,"low":70.015,"close":70.045,"volume":0.019120000302791595},{"timestamp":1742393640000,"open":70.032,"high":70.032,"low":70.011,"close":70.026,"volume":0.019120000302791595},{"timestamp":1742393700000,"open":70.036,"high":70.036,"low":69.992,"close":70.029,"volume":0.019120000302791595},{"timestamp":1742393760000,"open":70.002,"high":70.043,"low":69.991,"close":70.013,"volume":0.01672999933362007},{"timestamp":1742393820000,"open":70.015,"high":70.074,"low":69.979,"close":70.011,"volume":0.02150999940931797},{"timestamp":1742393880000,"open":70.021,"high":70.065,"low":70.021,"close":70.034,"volume":0.03345999866724014},{"timestamp":1742393940000,"open":70.062,"high":70.106,"low":70.054,"close":70.092,"volume":0.023900000378489494},{"timestamp":1742394000000,"open":70.089,"high":70.145,"low":70.072,"close":70.113,"volume":0.02628999948501587},{"timestamp":1742394060000,"open":70.093,"high":70.163,"low":70.093,"close":70.151,"volume":0.023900000378489494},{"timestamp":1742394120000,"open":70.184,"high":70.206,"low":70.155,"close":70.206,"volume":0.028680000454187393},{"timestamp":1742394180000,"open":70.229,"high":70.229,"low":70.193,"close":70.204,"volume":0.019120000302791595},{"timestamp":1742394240000,"open":70.183,"high":70.183,"low":70.152,"close":70.152,"volume":0.011950000189244747},{"timestamp":1742394300000,"open":70.162,"high":70.181,"low":70.159,"close":70.164,"volume":0.011950000189244747},{"timestamp":1742394360000,"open":70.169,"high":70.169,"low":70.112,"close":70.154,"volume":0.05974999815225601},{"timestamp":1742394420000,"open":70.133,"high":70.151,"low":70.112,"close":70.112,"volume":0.03584999963641167},{"timestamp":1742394480000,"open":70.144,"high":70.166,"low":70.109,"close":70.109,"volume":0.05257999897003174},{"timestamp":1742394540000,"open":70.111,"high":70.129,"low":70.094,"close":70.094,"volume":0.009560000151395798},{"timestamp":1742394600000,"open":70.124,"high":70.209,"low":70.091,"close":70.199,"volume":0.08126000314950943},{"timestamp":1742394660000,"open":70.182,"high":70.246,"low":70.153,"close":70.236,"volume":0.07169999927282333},{"timestamp":1742394720000,"open":70.219,"high":70.351,"low":70.211,"close":70.351,"volume":0.07408999651670456},{"timestamp":1742394780000,"open":70.352,"high":70.385,"low":70.351,"close":70.385,"volume":0.014340000227093697},{"timestamp":1742394840000,"open":70.393,"high":70.393,"low":70.383,"close":70.383,"volume":0.007170000113546848},{"timestamp":1742394900000,"open":70.374,"high":70.374,"low":70.374,"close":70.374,"volume":0.0023900000378489494},{"timestamp":1742394960000,"open":70.372,"high":70.426,"low":70.372,"close":70.406,"volume":0.03824000060558319},{"timestamp":1742395020000,"open":70.399,"high":70.399,"low":70.353,"close":70.389,"volume":0.028680000454187393},{"timestamp":1742395080000,"open":70.386,"high":70.389,"low":70.352,"close":70.355,"volume":0.03197000175714493},{"timestamp":1742395140000,"open":70.373,"high":70.425,"low":70.371,"close":70.423,"volume":0.028680000454187393},{"timestamp":1742395200000,"open":70.442,"high":70.481,"low":70.433,"close":70.464,"volume":0.028680000454187393},{"timestamp":1742395260000,"open":70.472,"high":70.489,"low":70.444,"close":70.444,"volume":0.03584999963641167},{"timestamp":1742395320000,"open":70.432,"high":70.455,"low":70.411,"close":70.445,"volume":0.04780000075697899},{"timestamp":1742395380000,"open":70.463,"high":70.496,"low":70.451,"close":70.476,"volume":0.03584999963641167},{"timestamp":1742395440000,"open":70.456,"high":70.469,"low":70.413,"close":70.433,"volume":0.03824000060558319},{"timestamp":1742395500000,"open":70.463,"high":70.486,"low":70.431,"close":70.439,"volume":0.05974999815225601},{"timestamp":1742395560000,"open":70.422,"high":70.469,"low":70.411,"close":70.469,"volume":0.06453000009059906},{"timestamp":1742395620000,"open":70.446,"high":70.466,"low":70.435,"close":70.455,"volume":0.03584999963641167},{"timestamp":1742395680000,"open":70.433,"high":70.546,"low":70.433,"close":70.511,"volume":0.04780000075697899},{"timestamp":1742395740000,"open":70.525,"high":70.543,"low":70.462,"close":70.462,"volume":0.028680000454187393},{"timestamp":1742395800000,"open":70.489,"high":70.543,"low":70.431,"close":70.543,"volume":0.045409999787807465},{"timestamp":1742395860000,"open":70.524,"high":70.525,"low":70.495,"close":70.506,"volume":0.02628999948501587},{"timestamp":1742395920000,"open":70.492,"high":70.492,"low":70.492,"close":70.492,"volume":0.0023900000378489494},{"timestamp":1742395980000,"open":70.519,"high":70.582,"low":70.492,"close":70.582,"volume":0.031069999560713768},{"timestamp":1742396040000,"open":70.602,"high":70.602,"low":70.553,"close":70.556,"volume":0.05019000172615051},{"timestamp":1742396100000,"open":70.569,"high":70.569,"low":70.514,"close":70.543,"volume":0.023900000378489494},{"timestamp":1742396160000,"open":70.564,"high":70.595,"low":70.564,"close":70.581,"volume":0.011950000189244747},{"timestamp":1742396220000,"open":70.591,"high":70.644,"low":70.591,"close":70.644,"volume":0.011950000189244747},{"timestamp":1742396280000,"open":70.651,"high":70.664,"low":70.631,"close":70.639,"volume":0.02628999948501587},{"timestamp":1742396340000,"open":70.643,"high":70.666,"low":70.614,"close":70.642,"volume":0.023900000378489494},{"timestamp":1742396400000,"open":70.666,"high":70.686,"low":70.666,"close":70.674,"volume":0.019120000302791595},{"timestamp":1742396460000,"open":70.685,"high":70.749,"low":70.673,"close":70.725,"volume":0.03584999963641167},{"timestamp":1742396520000,"open":70.713,"high":70.729,"low":70.713,"close":70.724,"volume":0.02150999940931797},{"timestamp":1742396580000,"open":70.723,"high":70.723,"low":70.651,"close":70.651,"volume":0.023900000378489494},{"timestamp":1742396640000,"open":70.656,"high":70.656,"low":70.629,"close":70.629,"volume":0.009560000151395798},{"timestamp":1742396700000,"open":70.631,"high":70.649,"low":70.611,"close":70.635,"volume":0.031069999560713768},{"timestamp":1742396760000,"open":70.629,"high":70.774,"low":70.629,"close":70.712,"volume":0.040630001574754715},{"timestamp":1742396820000,"open":70.719,"high":71.265,"low":70.692,"close":71.139,"volume":0.08126000314950943},{"timestamp":1742396880000,"open":71.094,"high":71.234,"low":70.991,"close":71.123,"volume":0.057360000908374786},{"timestamp":1742396940000,"open":71.121,"high":71.202,"low":71.063,"close":71.194,"volume":0.02628999948501587},{"timestamp":1742397000000,"open":71.209,"high":71.251,"low":71.139,"close":71.251,"volume":0.031069999560713768},{"timestamp":1742397060000,"open":71.286,"high":71.286,"low":71.161,"close":71.196,"volume":0.08126000314950943},{"timestamp":1742397120000,"open":71.194,"high":71.194,"low":71.134,"close":71.181,"volume":0.023900000378489494},{"timestamp":1742397180000,"open":71.136,"high":71.241,"low":71.122,"close":71.241,"volume":0.05257999897003174},{"timestamp":1742397240000,"open":71.259,"high":71.335,"low":71.251,"close":71.332,"volume":0.04780000075697899},{"timestamp":1742397300000,"open":71.324,"high":71.362,"low":71.312,"close":71.334,"volume":0.023900000378489494},{"timestamp":1742397360000,"open":71.333,"high":71.356,"low":71.332,"close":71.356,"volume":0.017629999667406082},{"timestamp":1742397420000,"open":71.331,"high":71.341,"low":71.251,"close":71.275,"volume":0.057360000908374786},{"timestamp":1742397480000,"open":71.263,"high":71.264,"low":71.224,"close":71.232,"volume":0.03584999963641167},{"timestamp":1742397540000,"open":71.266,"high":71.266,"low":71.191,"close":71.191,"volume":0.023900000378489494},{"timestamp":1742397600000,"open":71.193,"high":71.289,"low":71.193,"close":71.253,"volume":0.04301999881863594},{"timestamp":1742397660000,"open":71.259,"high":71.264,"low":71.191,"close":71.244,"volume":0.04301999881863594},{"timestamp":1742397720000,"open":71.231,"high":71.299,"low":71.211,"close":71.299,"volume":0.03584999963641167},{"timestamp":1742397780000,"open":71.282,"high":71.345,"low":71.272,"close":71.311,"volume":0.057360000908374786},{"timestamp":1742397840000,"open":71.322,"high":71.361,"low":71.275,"close":71.286,"volume":0.04780000075697899},{"timestamp":1742397900000,"open":71.282,"high":71.289,"low":71.251,"close":71.251,"volume":0.028680000454187393},{"timestamp":1742397960000,"open":71.261,"high":71.261,"low":71.192,"close":71.205,"volume":0.023900000378489494},{"timestamp":1742398020000,"open":71.219,"high":71.223,"low":71.192,"close":71.223,"volume":0.03345999866724014},{"timestamp":1742398080000,"open":71.199,"high":71.209,"low":71.191,"close":71.191,"volume":0.009560000151395798},{"timestamp":1742398140000,"open":71.219,"high":71.241,"low":71.194,"close":71.219,"volume":0.019120000302791595},{"timestamp":1742398200000,"open":71.241,"high":71.284,"low":71.192,"close":71.236,"volume":0.031069999560713768},{"timestamp":1742398260000,"open":71.243,"high":71.243,"low":71.199,"close":71.206,"volume":0.009560000151395798},{"timestamp":1742398320000,"open":71.223,"high":71.223,"low":71.174,"close":71.174,"volume":0.009560000151395798},{"timestamp":1742398380000,"open":71.203,"high":71.289,"low":71.175,"close":71.275,"volume":0.057360000908374786},{"timestamp":1742398440000,"open":71.282,"high":71.282,"low":71.201,"close":71.201,"volume":0.01672999933362007},{"timestamp":1742398500000,"open":71.196,"high":71.219,"low":71.184,"close":71.194,"volume":0.040630001574754715},{"timestamp":1742398560000,"open":71.212,"high":71.226,"low":71.194,"close":71.209,"volume":0.023900000378489494},{"timestamp":1742398620000,"open":71.191,"high":71.242,"low":71.191,"close":71.221,"volume":0.03824000060558319},{"timestamp":1742398680000,"open":71.193,"high":71.309,"low":71.193,"close":71.286,"volume":0.06691999733448029},{"timestamp":1742398740000,"open":71.254,"high":71.285,"low":71.233,"close":71.265,"volume":0.03824000060558319},{"timestamp":1742398800000,"open":71.263,"high":71.286,"low":71.252,"close":71.255,"volume":0.02150999940931797},{"timestamp":1742398860000,"open":71.253,"high":71.262,"low":71.253,"close":71.259,"volume":0.011950000189244747},{"timestamp":1742398920000,"open":71.255,"high":71.286,"low":71.254,"close":71.276,"volume":0.014340000227093697},{"timestamp":1742398980000,"open":71.274,"high":71.365,"low":71.274,"close":71.355,"volume":0.031069999560713768},{"timestamp":1742399040000,"open":71.369,"high":71.369,"low":71.313,"close":71.331,"volume":0.028680000454187393},{"timestamp":1742399100000,"open":71.332,"high":71.379,"low":71.332,"close":71.359,"volume":0.03584999963641167},{"timestamp":1742399160000,"open":71.375,"high":71.375,"low":71.302,"close":71.302,"volume":0.02150999940931797},{"timestamp":1742399220000,"open":71.312,"high":71.329,"low":71.303,"close":71.316,"volume":0.023900000378489494},{"timestamp":1742399280000,"open":71.319,"high":71.329,"low":71.273,"close":71.273,"volume":0.04780000075697899},{"timestamp":1742399340000,"open":71.306,"high":71.369,"low":71.291,"close":71.369,"volume":0.015239999629557133},{"timestamp":1742399400000,"open":71.384,"high":71.386,"low":71.331,"close":71.339,"volume":0.028680000454187393},{"timestamp":1742399460000,"open":71.351,"high":71.351,"low":71.293,"close":71.293,"volume":0.011950000189244747},{"timestamp":1742399520000,"open":71.325,"high":71.325,"low":71.291,"close":71.314,"volume":0.02628999948501587},{"timestamp":1742399580000,"open":71.302,"high":71.306,"low":71.273,"close":71.289,"volume":0.02809000015258789},{"timestamp":1742399640000,"open":71.285,"high":71.285,"low":71.212,"close":71.225,"volume":0.05496999993920326},{"timestamp":1742399700000,"open":71.216,"high":71.244,"low":71.184,"close":71.244,"volume":0.02150999940931797},{"timestamp":1742399760000,"open":71.232,"high":71.249,"low":71.192,"close":71.192,"volume":0.028680000454187393},{"timestamp":1742399820000,"open":71.193,"high":71.234,"low":71.191,"close":71.191,"volume":0.02628999948501587},{"timestamp":1742399880000,"open":71.221,"high":71.221,"low":71.221,"close":71.221,"volume":0.0023900000378489494},{"timestamp":1742399940000,"open":71.206,"high":71.225,"low":71.206,"close":71.225,"volume":0.004780000075697899},{"timestamp":1742400000000,"open":71.246,"high":71.265,"low":71.194,"close":71.224,"volume":0.031069999560713768},{"timestamp":1742400060000,"open":71.213,"high":71.226,"low":71.173,"close":71.173,"volume":0.040630001574754715},{"timestamp":1742400120000,"open":71.185,"high":71.196,"low":71.185,"close":71.186,"volume":0.014340000227093697},{"timestamp":1742400240000,"open":71.175,"high":71.243,"low":71.175,"close":71.186,"volume":0.023900000378489494},{"timestamp":1742400300000,"open":71.173,"high":71.223,"low":71.173,"close":71.191,"volume":0.019120000302791595},{"timestamp":1742400360000,"open":71.196,"high":71.226,"low":71.196,"close":71.226,"volume":0.028680000454187393},{"timestamp":1742400420000,"open":71.221,"high":71.285,"low":71.196,"close":71.256,"volume":0.03345999866724014},{"timestamp":1742400480000,"open":71.261,"high":71.274,"low":71.246,"close":71.246,"volume":0.023900000378489494},{"timestamp":1742400540000,"open":71.236,"high":71.246,"low":71.221,"close":71.246,"volume":0.01672999933362007},{"timestamp":1742400600000,"open":71.235,"high":71.269,"low":71.206,"close":71.206,"volume":0.02150999940931797},{"timestamp":1742400660000,"open":71.209,"high":71.226,"low":71.203,"close":71.203,"volume":0.014340000227093697},{"timestamp":1742400720000,"open":71.176,"high":71.204,"low":71.171,"close":71.185,"volume":0.02150999940931797},{"timestamp":1742400780000,"open":71.186,"high":71.186,"low":71.184,"close":71.185,"volume":0.011950000189244747},{"timestamp":1742400840000,"open":71.176,"high":71.219,"low":71.176,"close":71.183,"volume":0.014340000227093697},{"timestamp":1742400900000,"open":71.193,"high":71.206,"low":71.172,"close":71.194,"volume":0.02718999981880188},{"timestamp":1742400960000,"open":71.195,"high":71.221,"low":71.191,"close":71.202,"volume":0.02240999974310398},{"timestamp":1742401020000,"open":71.201,"high":71.213,"low":71.191,"close":71.213,"volume":0.011950000189244747},{"timestamp":1742401080000,"open":71.192,"high":71.209,"low":71.171,"close":71.209,"volume":0.023900000378489494},{"timestamp":1742401140000,"open":71.189,"high":71.269,"low":71.189,"close":71.242,"volume":0.05257999897003174},{"timestamp":1742401200000,"open":71.241,"high":71.385,"low":71.192,"close":71.366,"volume":0.07408999651670456},{"timestamp":1742401260000,"open":71.362,"high":71.362,"low":71.273,"close":71.305,"volume":0.040630001574754715},{"timestamp":1742401320000,"open":71.292,"high":71.311,"low":71.291,"close":71.309,"volume":0.023900000378489494},{"timestamp":1742401380000,"open":71.299,"high":71.315,"low":71.299,"close":71.306,"volume":0.007170000113546848},{"timestamp":1742401440000,"open":71.292,"high":71.335,"low":71.292,"close":71.335,"volume":0.014340000227093697},{"timestamp":1742401500000,"open":71.335,"high":71.365,"low":71.334,"close":71.345,"volume":0.023900000378489494},{"timestamp":1742401560000,"open":71.336,"high":71.365,"low":71.323,"close":71.323,"volume":0.014340000227093697},{"timestamp":1742401620000,"open":71.324,"high":71.324,"low":71.312,"close":71.322,"volume":0.014340000227093697},{"timestamp":1742401680000,"open":71.303,"high":71.322,"low":71.293,"close":71.296,"volume":0.019120000302791595},{"timestamp":1742401740000,"open":71.296,"high":71.324,"low":71.292,"close":71.305,"volume":0.019120000302791595}]