[{"timestamp":1742391000000,"open":70.037,"high":70.267,"low":70.037,"close":70.227,"volume":0.06599999964237213},{"timestamp":1742391060000,"open":70.227,"high":70.227,"low":70.227,"close":70.227,"volume":0.013199999928474426},{"timestamp":1742391120000,"open":70.227,"high":70.227,"low":69.887,"close":70.147,"volume":0.19979999959468842},{"timestamp":1742391180000,"open":70.457,"high":70.537,"low":70.127,"close":70.477,"volume":0.18479999899864197},{"timestamp":1742391240000,"open":70.537,"high":70.537,"low":70.537,"close":70.537,"volume":0.0008999999845400453},{"timestamp":1742391300000,"open":70.547,"high":70.547,"low":70.257,"close":70.257,"volume":0.06689999997615814},{"timestamp":1742391360000,"open":70.047,"high":70.267,"low":70.047,"close":70.167,"volume":0.1509000062942505},{"timestamp":1742391420000,"open":70.167,"high":70.167,"low":69.957,"close":70.037,"volume":0.17820000648498535},{"timestamp":1742391480000,"open":70.027,"high":70.127,"low":70.017,"close":70.127,"volume":0.12060000002384186},{"timestamp":1742391540000,"open":70.157,"high":70.157,"low":70.137,"close":70.137,"volume":0.03959999978542328},{"timestamp":1742391600000,"open":70.127,"high":70.167,"low":70.127,"close":70.167,"volume":0.026399999856948853},{"timestamp":1742391660000,"open":70.167,"high":70.217,"low":70.077,"close":70.187,"volume":0.09000000357627869},{"timestamp":1742391720000,"open":70.107,"high":70.107,"low":69.987,"close":69.987,"volume":0.06599999964237213},{"timestamp":1742391780000,"open":69.987,"high":70.037,"low":69.987,"close":70.037,"volume":0.052799999713897705},{"timestamp":1742391840000,"open":70.037,"high":70.077,"low":69.927,"close":69.927,"volume":0.08009999990463257},{"timestamp":1742391900000,"open":70.117,"high":70.207,"low":69.927,"close":70.137,"volume":0.09510000050067902},{"timestamp":1742391960000,"open":70.137,"high":70.217,"low":70.037,"close":70.037,"volume":0.18330000340938568},{"timestamp":1742392020000,"open":70.047,"high":70.167,"low":70.047,"close":70.167,"volume":0.08100000023841858},{"timestamp":1742392080000,"open":70.087,"high":70.137,"low":70.047,"close":70.137,"volume":0.052799999713897705},{"timestamp":1742392140000,"open":70.177,"high":70.177,"low":70.047,"close":70.047,"volume":0.08820000290870667},{"timestamp":1742392200000,"open":70.147,"high":70.147,"low":70.047,"close":70.077,"volume":0.06599999964237213},{"timestamp":1742392260000,"open":70.087,"high":70.137,"low":70.047,"close":70.047,"volume":0.09239999949932098},{"timestamp":1742392320000,"open":70.047,"high":70.047,"low":69.897,"close":69.897,"volume":0.14190000295639038},{"timestamp":1742392440000,"open":69.897,"high":70.107,"low":69.897,"close":69.917,"volume":0.18060000240802765},{"timestamp":1742392500000,"open":69.957,"high":70.107,"low":69.917,"close":69.917,"volume":0.08009999990463257},{"timestamp":1742392560000,"open":70.137,"high":70.137,"low":69.917,"close":70.117,"volume":0.093299999833107},{"timestamp":1742392620000,"open":70.077,"high":70.077,"low":69.917,"close":69.997,"volume":0.1460999995470047},{"timestamp":1742392680000,"open":70.007,"high":70.087,"low":69.907,"close":70.087,"volume":0.12960000336170197},{"timestamp":1742392740000,"open":69.897,"high":70.027,"low":69.897,"close":69.897,"volume":0.10140000283718109},{"timestamp":1742392800000,"open":70.037,"high":70.077,"low":69.897,"close":70.057,"volume":0.12060000002384186},{"timestamp":1742392860000,"open":70.077,"high":70.147,"low":70.077,"close":70.127,"volume":0.07769999653100967},{"timestamp":1742392920000,"open":70.147,"high":70.197,"low":69.927,"close":70.107,"volume":0.12150000035762787},{"timestamp":1742392980000,"open":70.107,"high":70.107,"low":70.037,"close":70.037,"volume":0.07919999957084656},{"timestamp":1742393040000,"open":69.897,"high":70.037,"low":69.897,"close":70.017,"volume":0.08009999990463257},{"timestamp":1742393100000,"open":69.997,"high":70.057,"low":69.897,"close":69.917,"volume":0.22200000286102295},{"timestamp":1742393160000,"open":69.917,"high":70.027,"low":69.917,"close":70.027,"volume":0.03959999978542328},{"timestamp":1742393220000,"open":70.027,"high":70.077,"low":69.957,"close":69.957,"volume":0.08009999990463257},{"timestamp":1742393280000,"open":69.957,"high":69.997,"low":69.957,"close":69.997,"volume":0.10320000350475311},{"timestamp":1742393340000,"open":70.047,"high":70.127,"low":70.007,"close":70.057,"volume":0.16200000047683716},{"timestamp":1742393400000,"open":70.107,"high":70.117,"low":70.077,"close":70.077,"volume":0.093299999833107},{"timestamp":1742393460000,"open":70.057,"high":70.057,"low":70.057,"close":70.057,"volume":0.052799999713897705},{"timestamp":1742393520000,"open":70.057,"high":70.057,"low":69.997,"close":70.027,"volume":0.061799999326467514},{"timestamp":1742393700000,"open":70.057,"high":70.067,"low":70.057,"close":70.067,"volume":0.026399999856948853},{"timestamp":1742393760000,"open":70.027,"high":70.027,"low":70.027,"close":70.027,"volume":0.03959999978542328},{"timestamp":1742393820000,"open":70.137,"high":70.137,"low":70.037,"close":70.037,"volume":0.10559999942779541},{"timestamp":1742393880000,"open":69.997,"high":69.997,"low":69.997,"close":69.997,"volume":0.03959999978542328},{"timestamp":1742393940000,"open":69.997,"high":70.017,"low":69.997,"close":70.017,"volume":0.04050000011920929},{"timestamp":1742394180000,"open":70.017,"high":70.027,"low":69.977,"close":69.977,"volume":0.0494999997317791},{"timestamp":1742394240000,"open":69.977,"high":69.977,"low":69.977,"close":69.977,"volume":0.026399999856948853},{"timestamp":1742394300000,"open":69.967,"high":69.967,"low":69.967,"close":69.967,"volume":0.026399999856948853},{"timestamp":1742394360000,"open":70.007,"high":70.007,"low":69.967,"close":69.987,"volume":0.09239999949932098},{"timestamp":1742394420000,"open":69.987,"high":69.987,"low":69.987,"close":69.987,"volume":0.03959999978542328},{"timestamp":1742394480000,"open":69.987,"high":69.987,"low":69.957,"close":69.957,"volume":0.03959999978542328},{"timestamp":1742394540000,"open":69.957,"high":69.997,"low":69.957,"close":69.957,"volume":0.12780000269412994},{"timestamp":1742394600000,"open":69.957,"high":70.007,"low":69.907,"close":70.007,"volume":0.16019999980926514},{"timestamp":1742394660000,"open":70.077,"high":70.077,"low":70.007,"close":70.007,"volume":0.08009999990463257},{"timestamp":1742394720000,"open":70.017,"high":70.047,"low":70.017,"close":70.047,"volume":0.04050000011920929},{"timestamp":1742394840000,"open":69.997,"high":69.997,"low":69.997,"close":69.997,"volume":0.026399999856948853},{"timestamp":1742394900000,"open":69.987,"high":69.987,"low":69.967,"close":69.967,"volume":0.026399999856948853},{"timestamp":1742394960000,"open":69.987,"high":69.987,"low":69.977,"close":69.977,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":70.047,"high":70.047,"low":69.987,"close":69.997,"volume":0.12839999794960022},{"timestamp":1742395080000,"open":69.997,"high":69.997,"low":69.997,"close":69.997,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":70.007,"high":70.067,"low":70.007,"close":70.017,"volume":0.08009999990463257},{"timestamp":1742395260000,"open":70.017,"high":70.017,"low":69.987,"close":69.987,"volume":0.03539999946951866},{"timestamp":1742395320000,"open":69.987,"high":69.987,"low":69.977,"close":69.987,"volume":0.052799999713897705},{"timestamp":1742395380000,"open":70.027,"high":70.057,"low":70.027,"close":70.057,"volume":0.093299999833107},{"timestamp":1742395440000,"open":70.037,"high":70.037,"low":70.027,"close":70.037,"volume":0.07919999957084656},{"timestamp":1742395500000,"open":70.027,"high":70.027,"low":70.027,"close":70.027,"volume":0.026399999856948853},{"timestamp":1742395560000,"open":70.027,"high":70.087,"low":70.027,"close":70.087,"volume":0.04050000011920929},{"timestamp":1742395620000,"open":70.057,"high":70.087,"low":70.057,"close":70.087,"volume":0.03959999978542328},{"timestamp":1742395680000,"open":70.097,"high":70.137,"low":70.067,"close":70.137,"volume":0.07859999686479568},{"timestamp":1742395740000,"open":70.137,"high":70.137,"low":70.097,"close":70.097,"volume":0.04859999939799309},{"timestamp":1742395800000,"open":70.117,"high":70.117,"low":70.097,"close":70.097,"volume":0.06689999997615814},{"timestamp":1742395860000,"open":70.127,"high":70.167,"low":70.127,"close":70.147,"volume":0.094200000166893},{"timestamp":1742395920000,"open":70.117,"high":70.157,"low":70.107,"close":70.127,"volume":0.10740000009536743},{"timestamp":1742395980000,"open":70.147,"high":70.157,"low":70.147,"close":70.147,"volume":0.05849999934434891},{"timestamp":1742396040000,"open":70.137,"high":70.137,"low":70.127,"close":70.127,"volume":0.03539999946951866},{"timestamp":1742396100000,"open":70.117,"high":70.137,"low":70.117,"close":70.137,"volume":0.07919999957084656},{"timestamp":1742396160000,"open":70.147,"high":70.177,"low":70.147,"close":70.157,"volume":0.052799999713897705},{"timestamp":1742396220000,"open":70.167,"high":70.167,"low":70.157,"close":70.157,"volume":0.026399999856948853},{"timestamp":1742396280000,"open":70.167,"high":70.167,"low":70.157,"close":70.157,"volume":0.027300000190734863},{"timestamp":1742396340000,"open":70.117,"high":70.137,"low":70.117,"close":70.137,"volume":0.10559999942779541},{"timestamp":1742396400000,"open":70.117,"high":70.127,"low":70.107,"close":70.107,"volume":0.06599999964237213},{"timestamp":1742396460000,"open":70.117,"high":70.117,"low":70.097,"close":70.097,"volume":0.04859999939799309},{"timestamp":1742396520000,"open":70.097,"high":70.127,"low":70.067,"close":70.067,"volume":0.08160000294446945},{"timestamp":1742396640000,"open":70.087,"high":70.117,"low":70.087,"close":70.107,"volume":0.05040000006556511},{"timestamp":1742396700000,"open":70.097,"high":70.097,"low":70.007,"close":70.007,"volume":0.11550000309944153},{"timestamp":1742396760000,"open":70.007,"high":70.027,"low":70.007,"close":70.027,"volume":0.03959999978542328},{"timestamp":1742396820000,"open":70.027,"high":70.037,"low":70.027,"close":70.027,"volume":0.03959999978542328},{"timestamp":1742396880000,"open":70.057,"high":70.097,"low":70.057,"close":70.097,"volume":0.093299999833107},{"timestamp":1742397000000,"open":70.107,"high":70.107,"low":70.067,"close":70.067,"volume":0.07590000331401825},{"timestamp":1742397060000,"open":70.077,"high":70.077,"low":70.077,"close":70.077,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":70.077,"high":70.097,"low":70.007,"close":70.037,"volume":0.17249999940395355},{"timestamp":1742397180000,"open":70.057,"high":70.057,"low":70.047,"close":70.057,"volume":0.052799999713897705},{"timestamp":1742397240000,"open":70.097,"high":70.097,"low":70.097,"close":70.097,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":70.117,"high":70.117,"low":70.017,"close":70.027,"volume":0.1632000058889389},{"timestamp":1742397420000,"open":70.027,"high":70.047,"low":70.027,"close":70.047,"volume":0.052799999713897705},{"timestamp":1742397480000,"open":69.987,"high":69.997,"low":69.947,"close":69.967,"volume":0.1542000025510788},{"timestamp":1742397540000,"open":69.987,"high":69.987,"low":69.977,"close":69.977,"volume":0.03959999978542328},{"timestamp":1742397600000,"open":69.987,"high":70.067,"low":69.987,"close":70.057,"volume":0.13289999961853027},{"timestamp":1742397660000,"open":70.067,"high":70.087,"low":70.067,"close":70.077,"volume":0.0414000004529953},{"timestamp":1742397720000,"open":70.097,"high":70.107,"low":70.097,"close":70.097,"volume":0.08009999990463257},{"timestamp":1742397780000,"open":70.107,"high":70.107,"low":70.067,"close":70.067,"volume":0.08910000324249268},{"timestamp":1742397840000,"open":70.057,"high":70.067,"low":70.037,"close":70.037,"volume":0.052799999713897705},{"timestamp":1742397900000,"open":70.037,"high":70.037,"low":70.037,"close":70.037,"volume":0.013199999928474426},{"timestamp":1742397960000,"open":70.037,"high":70.037,"low":70.037,"close":70.037,"volume":0.052799999713897705},{"timestamp":1742398020000,"open":69.997,"high":70.017,"low":69.997,"close":70.017,"volume":0.027300000190734863},{"timestamp":1742398080000,"open":70.027,"high":70.027,"low":70.027,"close":70.027,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":70.017,"high":70.057,"low":70.017,"close":70.057,"volume":0.06599999964237213},{"timestamp":1742398200000,"open":70.057,"high":70.077,"low":70.027,"close":70.027,"volume":0.053700000047683716},{"timestamp":1742398260000,"open":70.047,"high":70.057,"low":70.047,"close":70.057,"volume":0.052799999713897705},{"timestamp":1742398320000,"open":70.067,"high":70.087,"low":70.067,"close":70.077,"volume":0.07919999957084656},{"timestamp":1742398380000,"open":70.087,"high":70.087,"low":70.037,"close":70.037,"volume":0.04859999939799309},{"timestamp":1742398440000,"open":70.027,"high":70.027,"low":70.027,"close":70.027,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":70.067,"high":70.067,"low":70.067,"close":70.067,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":70.067,"high":70.067,"low":70.057,"close":70.067,"volume":0.03959999978542328},{"timestamp":1742398620000,"open":70.017,"high":70.017,"low":70.017,"close":70.017,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":70.017,"high":70.097,"low":70.017,"close":70.097,"volume":0.093299999833107},{"timestamp":1742398740000,"open":70.107,"high":70.137,"low":70.097,"close":70.107,"volume":0.094200000166893},{"timestamp":1742398800000,"open":70.117,"high":70.127,"low":70.117,"close":70.127,"volume":0.014100000262260437},{"timestamp":1742398860000,"open":70.117,"high":70.137,"low":70.117,"close":70.137,"volume":0.052799999713897705},{"timestamp":1742398980000,"open":70.117,"high":70.117,"low":70.097,"close":70.097,"volume":0.052799999713897705},{"timestamp":1742399040000,"open":70.097,"high":70.097,"low":70.047,"close":70.047,"volume":0.04859999939799309},{"timestamp":1742399100000,"open":70.067,"high":70.087,"low":70.067,"close":70.087,"volume":0.05460000038146973},{"timestamp":1742399160000,"open":70.047,"high":70.047,"low":70.047,"close":70.047,"volume":0.026399999856948853},{"timestamp":1742399220000,"open":70.047,"high":70.057,"low":70.047,"close":70.057,"volume":0.052799999713897705},{"timestamp":1742399280000,"open":70.057,"high":70.057,"low":70.047,"close":70.047,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":70.057,"high":70.067,"low":70.047,"close":70.057,"volume":0.08009999990463257},{"timestamp":1742399400000,"open":70.067,"high":70.107,"low":70.067,"close":70.107,"volume":0.08100000023841858},{"timestamp":1742399460000,"open":70.097,"high":70.097,"low":70.087,"close":70.087,"volume":0.06599999964237213},{"timestamp":1742399520000,"open":70.097,"high":70.137,"low":70.097,"close":70.137,"volume":0.09000000357627869},{"timestamp":1742399640000,"open":70.147,"high":70.147,"low":70.117,"close":70.117,"volume":0.11969999969005585},{"timestamp":1742399700000,"open":70.117,"high":70.127,"low":70.117,"close":70.127,"volume":0.027300000190734863},{"timestamp":1742399760000,"open":70.137,"high":70.137,"low":70.117,"close":70.117,"volume":0.061799999326467514},{"timestamp":1742399820000,"open":70.117,"high":70.137,"low":70.107,"close":70.127,"volume":0.12870000302791595},{"timestamp":1742399880000,"open":70.127,"high":70.137,"low":70.127,"close":70.137,"volume":0.027300000190734863},{"timestamp":1742399940000,"open":70.127,"high":70.127,"low":70.097,"close":70.097,"volume":0.09239999949932098},{"timestamp":1742400000000,"open":70.117,"high":70.197,"low":70.117,"close":70.127,"volume":0.19140000641345978},{"timestamp":1742400060000,"open":70.127,"high":70.167,"low":70.127,"close":70.167,"volume":0.06689999997615814},{"timestamp":1742400120000,"open":70.167,"high":70.167,"low":70.127,"close":70.127,"volume":0.12870000302791595},{"timestamp":1742400180000,"open":70.147,"high":70.157,"low":70.147,"close":70.157,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":70.157,"high":70.157,"low":70.157,"close":70.157,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":70.167,"high":70.167,"low":70.157,"close":70.157,"volume":0.027300000190734863},{"timestamp":1742400360000,"open":70.157,"high":70.167,"low":70.107,"close":70.157,"volume":0.1451999992132187},{"timestamp":1742400420000,"open":70.167,"high":70.217,"low":70.167,"close":70.187,"volume":0.0828000009059906},{"timestamp":1742400480000,"open":70.207,"high":70.217,"low":70.207,"close":70.207,"volume":0.094200000166893},{"timestamp":1742400540000,"open":70.207,"high":70.227,"low":70.207,"close":70.227,"volume":0.15929999947547913},{"timestamp":1742400600000,"open":70.227,"high":70.277,"low":70.227,"close":70.257,"volume":0.18479999899864197},{"timestamp":1742400660000,"open":70.257,"high":70.267,"low":70.237,"close":70.237,"volume":0.09239999949932098},{"timestamp":1742400720000,"open":70.237,"high":70.257,"low":70.237,"close":70.247,"volume":0.053700000047683716},{"timestamp":1742400780000,"open":70.247,"high":70.247,"low":70.237,"close":70.237,"volume":0.04859999939799309},{"timestamp":1742400840000,"open":70.237,"high":70.237,"low":70.207,"close":70.207,"volume":0.11940000206232071},{"timestamp":1742400900000,"open":70.217,"high":70.257,"low":70.207,"close":70.237,"volume":0.2870999872684479},{"timestamp":1742400960000,"open":70.237,"high":70.237,"low":70.207,"close":70.217,"volume":0.1542000025510788},{"timestamp":1742401020000,"open":70.227,"high":70.227,"low":70.187,"close":70.187,"volume":0.1347000002861023},{"timestamp":1742401080000,"open":70.197,"high":70.247,"low":70.187,"close":70.227,"volume":0.21209999918937683},{"timestamp":1742401140000,"open":70.227,"high":70.237,"low":70.217,"close":70.227,"volume":0.06689999997615814},{"timestamp":1742401200000,"open":70.227,"high":70.227,"low":70.177,"close":70.217,"volume":0.1023000031709671},{"timestamp":1742401260000,"open":70.247,"high":70.257,"low":70.247,"close":70.257,"volume":0.06599999964237213},{"timestamp":1742401320000,"open":70.317,"high":70.317,"low":70.287,"close":70.297,"volume":0.12780000269412994},{"timestamp":1742401380000,"open":70.307,"high":70.357,"low":70.307,"close":70.337,"volume":0.093299999833107},{"timestamp":1742401440000,"open":70.337,"high":70.337,"low":70.297,"close":70.297,"volume":0.14249999821186066},{"timestamp":1742401500000,"open":70.317,"high":70.317,"low":70.297,"close":70.297,"volume":0.07919999957084656},{"timestamp":1742401560000,"open":70.287,"high":70.307,"low":70.277,"close":70.277,"volume":0.06689999997615814},{"timestamp":1742401620000,"open":70.287,"high":70.297,"low":70.287,"close":70.297,"volume":0.053700000047683716},{"timestamp":1742401680000,"open":70.297,"high":70.297,"low":70.287,"close":70.297,"volume":0.06599999964237213},{"timestamp":1742401740000,"open":70.307,"high":70.347,"low":70.307,"close":70.327,"volume":0.08100000023841858},{"timestamp":1742401800000,"open":70.327,"high":70.327,"low":70.307,"close":70.307,"volume":0.08820000290870667},{"timestamp":1742401860000,"open":70.297,"high":70.327,"low":70.297,"close":70.327,"volume":0.11969999969005585},{"timestamp":1742401920000,"open":70.327,"high":70.327,"low":70.307,"close":70.317,"volume":0.093299999833107},{"timestamp":1742401980000,"open":70.307,"high":70.317,"low":70.307,"close":70.317,"volume":0.03959999978542328},{"timestamp":1742402040000,"open":70.327,"high":70.357,"low":70.307,"close":70.357,"volume":0.10620000213384628},{"timestamp":1742402100000,"open":70.367,"high":70.377,"low":70.367,"close":70.367,"volume":0.09239999949932098},{"timestamp":1742402160000,"open":70.357,"high":70.377,"low":70.347,"close":70.347,"volume":0.13199999928474426},{"timestamp":1742402220000,"open":70.357,"high":70.357,"low":70.357,"close":70.357,"volume":0.03959999978542328},{"timestamp":1742402280000,"open":70.377,"high":70.377,"low":70.357,"close":70.357,"volume":0.03959999978542328},{"timestamp":1742402340000,"open":70.357,"high":70.357,"low":70.347,"close":70.347,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":70.367,"high":70.367,"low":70.347,"close":70.367,"volume":0.04050000011920929},{"timestamp":1742402460000,"open":70.367,"high":70.387,"low":70.367,"close":70.387,"volume":0.05460000038146973},{"timestamp":1742402520000,"open":70.397,"high":70.417,"low":70.397,"close":70.407,"volume":0.08009999990463257},{"timestamp":1742402580000,"open":70.417,"high":70.417,"low":70.407,"close":70.407,"volume":0.06599999964237213},{"timestamp":1742402640000,"open":70.407,"high":70.417,"low":70.407,"close":70.417,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":70.427,"high":70.437,"low":70.417,"close":70.437,"volume":0.053700000047683716},{"timestamp":1742402760000,"open":70.447,"high":70.467,"low":70.447,"close":70.467,"volume":0.052799999713897705},{"timestamp":1742402880000,"open":70.477,"high":70.497,"low":70.477,"close":70.487,"volume":0.07919999957084656},{"timestamp":1742402940000,"open":70.507,"high":70.507,"low":70.507,"close":70.507,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":70.517,"high":70.547,"low":70.517,"close":70.537,"volume":0.07919999957084656},{"timestamp":1742403120000,"open":70.527,"high":70.537,"low":70.517,"close":70.517,"volume":0.10140000283718109},{"timestamp":1742403180000,"open":70.517,"high":70.537,"low":70.517,"close":70.537,"volume":0.06780000030994415},{"timestamp":1742403240000,"open":70.537,"high":70.597,"low":70.537,"close":70.597,"volume":0.10649999976158142},{"timestamp":1742403300000,"open":70.587,"high":70.587,"low":70.547,"close":70.547,"volume":0.11879999935626984},{"timestamp":1742403360000,"open":70.557,"high":70.557,"low":70.547,"close":70.547,"volume":0.06599999964237213},{"timestamp":1742403420000,"open":70.547,"high":70.547,"low":70.477,"close":70.487,"volume":0.09239999949932098},{"timestamp":1742403480000,"open":70.497,"high":70.497,"low":70.457,"close":70.477,"volume":0.07919999957084656},{"timestamp":1742403540000,"open":70.437,"high":70.477,"low":70.437,"close":70.477,"volume":0.08009999990463257},{"timestamp":1742403600000,"open":70.477,"high":70.477,"low":70.397,"close":70.407,"volume":0.12780000269412994},{"timestamp":1742403660000,"open":70.427,"high":70.427,"low":70.407,"close":70.407,"volume":0.052799999713897705},{"timestamp":1742403720000,"open":70.357,"high":70.357,"low":70.347,"close":70.347,"volume":0.03959999978542328},{"timestamp":1742403780000,"open":70.347,"high":70.347,"low":70.297,"close":70.327,"volume":0.1023000031709671},{"timestamp":1742403840000,"open":70.347,"high":70.347,"low":70.327,"close":70.327,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":70.327,"high":70.327,"low":70.297,"close":70.297,"volume":0.14100000262260437},{"timestamp":1742403960000,"open":70.297,"high":70.307,"low":70.287,"close":70.307,"volume":0.17339999973773956},{"timestamp":1742404020000,"open":70.347,"high":70.347,"low":70.307,"close":70.327,"volume":0.052799999713897705},{"timestamp":1742404080000,"open":70.327,"high":70.327,"low":70.287,"close":70.287,"volume":0.11879999935626984},{"timestamp":1742404140000,"open":70.287,"high":70.317,"low":70.287,"close":70.307,"volume":0.06599999964237213},{"timestamp":1742404200000,"open":70.317,"high":70.327,"low":70.307,"close":70.327,"volume":0.04050000011920929},{"timestamp":1742404260000,"open":70.317,"high":70.317,"low":70.307,"close":70.307,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":70.307,"high":70.307,"low":70.237,"close":70.237,"volume":0.11879999935626984},{"timestamp":1742404380000,"open":70.237,"high":70.287,"low":70.237,"close":70.257,"volume":0.052799999713897705},{"timestamp":1742404440000,"open":70.217,"high":70.267,"low":70.217,"close":70.267,"volume":0.11969999969005585},{"timestamp":1742404500000,"open":70.257,"high":70.257,"low":70.217,"close":70.217,"volume":0.03959999978542328},{"timestamp":1742404560000,"open":70.237,"high":70.257,"low":70.217,"close":70.257,"volume":0.10649999976158142},{"timestamp":1742404620000,"open":70.267,"high":70.267,"low":70.247,"close":70.247,"volume":0.06599999964237213},{"timestamp":1742404680000,"open":70.257,"high":70.267,"low":70.257,"close":70.267,"volume":0.014100000262260437},{"timestamp":1742404740000,"open":70.277,"high":70.287,"low":70.227,"close":70.267,"volume":0.10140000283718109},{"timestamp":1742404800000,"open":70.257,"high":70.257,"low":70.257,"close":70.257,"volume":0.052799999713897705},{"timestamp":1742404860000,"open":70.267,"high":70.277,"low":70.237,"close":70.257,"volume":0.08009999990463257},{"timestamp":1742404920000,"open":70.257,"high":70.277,"low":70.257,"close":70.267,"volume":0.052799999713897705},{"timestamp":1742404980000,"open":70.257,"high":70.257,"low":70.247,"close":70.247,"volume":0.04859999939799309},{"timestamp":1742405040000,"open":70.247,"high":70.247,"low":70.247,"close":70.247,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":70.247,"high":70.247,"low":70.227,"close":70.227,"volume":0.03539999946951866},{"timestamp":1742405160000,"open":70.207,"high":70.207,"low":70.207,"close":70.207,"volume":0.013199999928474426},{"timestamp":1742405220000,"open":70.227,"high":70.237,"low":70.227,"close":70.227,"volume":0.052799999713897705},{"timestamp":1742405280000,"open":70.247,"high":70.247,"low":70.247,"close":70.247,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":70.237,"high":70.237,"low":70.227,"close":70.227,"volume":0.052799999713897705},{"timestamp":1742405400000,"open":70.207,"high":70.217,"low":70.207,"close":70.217,"volume":0.09809999912977219},{"timestamp":1742405460000,"open":70.217,"high":70.217,"low":70.217,"close":70.217,"volume":0.026399999856948853},{"timestamp":1742405520000,"open":70.217,"high":70.217,"low":70.207,"close":70.207,"volume":0.04859999939799309},{"timestamp":1742405580000,"open":70.207,"high":70.207,"low":70.207,"close":70.207,"volume":0.06599999964237213},{"timestamp":1742405640000,"open":70.227,"high":70.227,"low":70.227,"close":70.227,"volume":0.013199999928474426},{"timestamp":1742405760000,"open":70.247,"high":70.307,"low":70.237,"close":70.307,"volume":0.07590000331401825},{"timestamp":1742405820000,"open":70.317,"high":70.317,"low":70.307,"close":70.307,"volume":0.026399999856948853},{"timestamp":1742405880000,"open":70.317,"high":70.347,"low":70.317,"close":70.347,"volume":0.08910000324249268},{"timestamp":1742405940000,"open":70.377,"high":70.427,"low":70.337,"close":70.427,"volume":0.15780000388622284},{"timestamp":1742406000000,"open":70.437,"high":70.527,"low":70.437,"close":70.517,"volume":0.11969999969005585},{"timestamp":1742406060000,"open":70.527,"high":70.557,"low":70.497,"close":70.557,"volume":0.06689999997615814},{"timestamp":1742406120000,"open":70.567,"high":70.627,"low":70.567,"close":70.617,"volume":0.17159999907016754},{"timestamp":1742406180000,"open":70.587,"high":70.587,"low":70.547,"close":70.557,"volume":0.11460000276565552},{"timestamp":1742406240000,"open":70.547,"high":70.557,"low":70.497,"close":70.497,"volume":0.12359999865293503},{"timestamp":1742406300000,"open":70.497,"high":70.527,"low":70.497,"close":70.497,"volume":0.09239999949932098},{"timestamp":1742406360000,"open":70.517,"high":70.517,"low":70.497,"close":70.497,"volume":0.03959999978542328},{"timestamp":1742406420000,"open":70.487,"high":70.487,"low":70.337,"close":70.407,"volume":0.07500000298023224},{"timestamp":1742406480000,"open":70.417,"high":70.417,"low":70.387,"close":70.387,"volume":0.052799999713897705},{"timestamp":1742406540000,"open":70.397,"high":70.397,"low":70.367,"close":70.377,"volume":0.07919999957084656},{"timestamp":1742406600000,"open":70.397,"high":70.417,"low":70.397,"close":70.417,"volume":0.027300000190734863},{"timestamp":1742406660000,"open":70.437,"high":70.447,"low":70.427,"close":70.447,"volume":0.05460000038146973},{"timestamp":1742406720000,"open":70.427,"high":70.427,"low":70.387,"close":70.387,"volume":0.04859999939799309},{"timestamp":1742406780000,"open":70.387,"high":70.387,"low":70.387,"close":70.387,"volume":0.052799999713897705},{"timestamp":1742406840000,"open":70.427,"high":70.427,"low":70.397,"close":70.417,"volume":0.06689999997615814},{"timestamp":1742406900000,"open":70.437,"high":70.457,"low":70.427,"close":70.447,"volume":0.093299999833107},{"timestamp":1742406960000,"open":70.437,"high":70.437,"low":70.327,"close":70.327,"volume":0.08489999920129776},{"timestamp":1742407020000,"open":70.387,"high":70.387,"low":70.327,"close":70.357,"volume":0.053700000047683716},{"timestamp":1742407080000,"open":70.357,"high":70.387,"low":70.357,"close":70.387,"volume":0.027300000190734863},{"timestamp":1742407140000,"open":70.357,"high":70.357,"low":70.357,"close":70.357,"volume":0.11879999935626984},{"timestamp":1742407200000,"open":70.317,"high":70.457,"low":69.887,"close":70.447,"volume":0.30630001425743103},{"timestamp":1742407260000,"open":70.457,"high":70.457,"low":70.457,"close":70.457,"volume":0.0008999999845400453},{"timestamp":1742407320000,"open":70.457,"high":70.457,"low":70.367,"close":70.367,"volume":0.11460000276565552},{"timestamp":1742407380000,"open":70.457,"high":70.467,"low":70.447,"close":70.447,"volume":0.12960000336170197},{"timestamp":1742407440000,"open":70.447,"high":70.447,"low":70.417,"close":70.437,"volume":0.06360000371932983},{"timestamp":1742407500000,"open":70.437,"high":70.437,"low":70.347,"close":70.367,"volume":0.12540000677108765},{"timestamp":1742407560000,"open":70.367,"high":70.367,"low":70.307,"close":70.307,"volume":0.07500000298023224},{"timestamp":1742407620000,"open":70.327,"high":70.367,"low":70.317,"close":70.327,"volume":0.06780000030994415},{"timestamp":1742407680000,"open":70.367,"high":70.367,"low":70.327,"close":70.357,"volume":0.027300000190734863},{"timestamp":1742407740000,"open":70.357,"high":70.377,"low":70.357,"close":70.357,"volume":0.04050000011920929},{"timestamp":1742407800000,"open":70.357,"high":70.437,"low":70.357,"close":70.437,"volume":0.04050000011920929},{"timestamp":1742407860000,"open":70.417,"high":70.477,"low":70.417,"close":70.417,"volume":0.09510000050067902},{"timestamp":1742407920000,"open":70.427,"high":70.447,"low":70.377,"close":70.447,"volume":0.0414000004529953},{"timestamp":1742407980000,"open":70.437,"high":70.457,"low":70.437,"close":70.437,"volume":0.053700000047683716},{"timestamp":1742408040000,"open":70.447,"high":70.447,"low":70.447,"close":70.447,"volume":0.053700000047683716},{"timestamp":1742408100000,"open":70.457,"high":70.457,"low":70.457,"close":70.457,"volume":0.026399999856948853},{"timestamp":1742408160000,"open":70.467,"high":70.467,"low":70.437,"close":70.437,"volume":0.1023000031709671},{"timestamp":1742408220000,"open":70.407,"high":70.447,"low":70.377,"close":70.377,"volume":0.061799999326467514},{"timestamp":1742408280000,"open":70.347,"high":70.347,"low":70.347,"close":70.347,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":70.377,"high":70.407,"low":70.367,"close":70.367,"volume":0.06780000030994415},{"timestamp":1742408400000,"open":70.367,"high":70.377,"low":70.297,"close":70.297,"volume":0.14100000262260437},{"timestamp":1742408460000,"open":70.287,"high":70.347,"low":70.287,"close":70.337,"volume":0.09239999949932098},{"timestamp":1742408520000,"open":70.337,"high":70.337,"low":70.287,"close":70.337,"volume":0.08910000324249268},{"timestamp":1742408580000,"open":70.337,"high":70.337,"low":70.337,"close":70.337,"volume":0.026399999856948853},{"timestamp":1742408640000,"open":70.377,"high":70.377,"low":70.327,"close":70.327,"volume":0.2070000022649765},{"timestamp":1742408700000,"open":70.327,"high":70.367,"low":70.327,"close":70.347,"volume":0.08820000290870667},{"timestamp":1742408760000,"open":70.347,"high":70.347,"low":70.277,"close":70.277,"volume":0.04859999939799309},{"timestamp":1742408820000,"open":70.317,"high":70.317,"low":70.277,"close":70.307,"volume":0.12150000035762787},{"timestamp":1742408880000,"open":70.317,"high":70.317,"low":70.237,"close":70.237,"volume":0.08070000261068344},{"timestamp":1742408940000,"open":70.227,"high":70.237,"low":70.227,"close":70.237,"volume":0.03959999978542328},{"timestamp":1742409000000,"open":70.277,"high":70.307,"low":70.247,"close":70.257,"volume":0.12060000002384186},{"timestamp":1742409060000,"open":70.307,"high":70.377,"low":70.307,"close":70.377,"volume":0.12060000002384186},{"timestamp":1742409120000,"open":70.377,"high":70.437,"low":70.377,"close":70.437,"volume":0.10920000076293945},{"timestamp":1742409180000,"open":70.447,"high":70.467,"low":70.357,"close":70.357,"volume":0.17430000007152557},{"timestamp":1742409240000,"open":70.357,"high":70.427,"low":70.357,"close":70.357,"volume":0.12060000002384186},{"timestamp":1742409300000,"open":70.427,"high":70.437,"low":70.357,"close":70.357,"volume":0.1103999987244606},{"timestamp":1742409360000,"open":70.357,"high":70.397,"low":70.357,"close":70.397,"volume":0.03959999978542328},{"timestamp":1742409420000,"open":70.397,"high":70.457,"low":70.397,"close":70.417,"volume":0.11129999905824661},{"timestamp":1742409480000,"open":70.417,"high":70.417,"low":70.357,"close":70.367,"volume":0.08489999920129776},{"timestamp":1742409540000,"open":70.417,"high":70.437,"low":70.357,"close":70.407,"volume":0.20819999277591705},{"timestamp":1742409600000,"open":70.407,"high":70.417,"low":70.387,"close":70.397,"volume":0.08579999953508377},{"timestamp":1742409660000,"open":70.407,"high":70.447,"low":70.407,"close":70.447,"volume":0.05550000071525574},{"timestamp":1742409720000,"open":70.387,"high":70.467,"low":70.387,"close":70.457,"volume":0.1251000016927719},{"timestamp":1742409780000,"open":70.457,"high":70.547,"low":70.457,"close":70.537,"volume":0.11909999698400497},{"timestamp":1742409840000,"open":70.597,"high":70.647,"low":70.537,"close":70.577,"volume":0.17669999599456787},{"timestamp":1742409900000,"open":70.577,"high":70.577,"low":70.537,"close":70.537,"volume":0.08070000261068344},{"timestamp":1742409960000,"open":70.537,"high":70.537,"low":70.377,"close":70.507,"volume":0.07500000298023224},{"timestamp":1742410020000,"open":70.507,"high":70.507,"low":70.507,"close":70.507,"volume":0.03959999978542328},{"timestamp":1742410080000,"open":70.517,"high":70.567,"low":70.517,"close":70.517,"volume":0.12870000302791595},{"timestamp":1742410140000,"open":70.517,"high":70.597,"low":70.517,"close":70.547,"volume":0.1889999955892563},{"timestamp":1742410200000,"open":70.587,"high":70.597,"low":70.587,"close":70.597,"volume":0.014999999664723873},{"timestamp":1742410260000,"open":70.597,"high":70.597,"low":70.557,"close":70.587,"volume":0.08820000290870667},{"timestamp":1742410320000,"open":70.597,"high":70.657,"low":70.587,"close":70.647,"volume":0.16680000722408295},{"timestamp":1742410380000,"open":70.647,"high":70.707,"low":70.647,"close":70.707,"volume":0.08190000057220459},{"timestamp":1742410440000,"open":70.697,"high":70.737,"low":70.687,"close":70.737,"volume":0.1428000032901764},{"timestamp":1742410500000,"open":70.737,"high":70.887,"low":70.737,"close":70.837,"volume":0.20250000059604645},{"timestamp":1742410560000,"open":70.877,"high":70.937,"low":70.877,"close":70.937,"volume":0.05550000071525574},{"timestamp":1742410620000,"open":70.947,"high":70.957,"low":70.927,"close":70.937,"volume":0.12449999898672104},{"timestamp":1742410680000,"open":70.937,"high":70.937,"low":70.877,"close":70.877,"volume":0.09719999879598618},{"timestamp":1742410740000,"open":70.877,"high":70.907,"low":70.877,"close":70.907,"volume":0.08009999990463257},{"timestamp":1742410800000,"open":70.907,"high":70.917,"low":70.907,"close":70.917,"volume":0.053700000047683716},{"timestamp":1742410860000,"open":70.927,"high":70.937,"low":70.877,"close":70.877,"volume":0.03629999980330467},{"timestamp":1742410920000,"open":70.677,"high":70.767,"low":70.677,"close":70.767,"volume":0.06689999997615814},{"timestamp":1742410980000,"open":70.707,"high":70.787,"low":70.627,"close":70.707,"volume":0.2012999951839447},{"timestamp":1742411040000,"open":70.747,"high":70.817,"low":70.747,"close":70.767,"volume":0.1851000040769577},{"timestamp":1742411100000,"open":70.787,"high":70.857,"low":70.747,"close":70.857,"volume":0.18240000307559967},{"timestamp":1742411160000,"open":70.857,"high":70.887,"low":70.857,"close":70.887,"volume":0.09239999949932098},{"timestamp":1742411220000,"open":70.887,"high":70.957,"low":70.887,"close":70.947,"volume":0.10740000009536743},{"timestamp":1742411280000,"open":70.957,"high":71.027,"low":70.947,"close":71.027,"volume":0.08190000057220459},{"timestamp":1742411340000,"open":71.027,"high":71.107,"low":71.027,"close":71.067,"volume":0.188400000333786},{"timestamp":1742411400000,"open":71.057,"high":71.147,"low":71.057,"close":71.107,"volume":0.13050000369548798},{"timestamp":1742411460000,"open":71.127,"high":71.127,"low":71.037,"close":71.037,"volume":0.12449999898672104},{"timestamp":1742411520000,"open":71.077,"high":71.087,"low":70.917,"close":70.917,"volume":0.2370000034570694},{"timestamp":1742411580000,"open":70.917,"high":71.017,"low":70.917,"close":70.937,"volume":0.40529999136924744},{"timestamp":1742411640000,"open":70.987,"high":71.017,"low":70.987,"close":71.007,"volume":0.1988999992609024},{"timestamp":1742411700000,"open":71.007,"high":71.027,"low":70.987,"close":70.997,"volume":0.13379999995231628},{"timestamp":1742411760000,"open":71.017,"high":71.037,"low":70.917,"close":70.917,"volume":0.28619998693466187},{"timestamp":1742411820000,"open":70.917,"high":70.917,"low":70.877,"close":70.917,"volume":0.12960000336170197},{"timestamp":1742411880000,"open":70.947,"high":70.957,"low":70.867,"close":70.867,"volume":0.23100000619888306},{"timestamp":1742411940000,"open":70.897,"high":70.917,"low":70.857,"close":70.907,"volume":0.16169999539852142},{"timestamp":1742412000000,"open":70.907,"high":70.907,"low":70.877,"close":70.897,"volume":0.08910000324249268},{"timestamp":1742412060000,"open":70.847,"high":70.857,"low":70.757,"close":70.777,"volume":0.20069999992847443},{"timestamp":1742412120000,"open":70.797,"high":70.817,"low":70.777,"close":70.807,"volume":0.1542000025510788},{"timestamp":1742412180000,"open":70.807,"high":70.817,"low":70.717,"close":70.727,"volume":0.1965000033378601},{"timestamp":1742412240000,"open":70.757,"high":70.787,"low":70.757,"close":70.787,"volume":0.028200000524520874},{"timestamp":1742412300000,"open":70.757,"high":70.767,"low":70.697,"close":70.727,"volume":0.16200000047683716},{"timestamp":1742412360000,"open":70.697,"high":70.727,"low":70.697,"close":70.697,"volume":0.37229999899864197},{"timestamp":1742412420000,"open":70.687,"high":70.687,"low":70.607,"close":70.647,"volume":0.1598999947309494},{"timestamp":1742412480000,"open":70.667,"high":70.667,"low":70.427,"close":70.507,"volume":0.28529998660087585},{"timestamp":1742412540000,"open":70.507,"high":70.627,"low":70.457,"close":70.627,"volume":0.2345999926328659},{"timestamp":1742412600000,"open":70.627,"high":70.717,"low":70.627,"close":70.677,"volume":0.094200000166893},{"timestamp":1742412660000,"open":70.697,"high":70.697,"low":70.627,"close":70.637,"volume":0.17820000648498535},{"timestamp":1742412720000,"open":70.637,"high":70.717,"low":70.637,"close":70.717,"volume":0.12960000336170197},{"timestamp":1742412780000,"open":70.757,"high":70.817,"low":70.737,"close":70.787,"volume":0.20550000667572021},{"timestamp":1742412840000,"open":70.797,"high":70.827,"low":70.787,"close":70.787,"volume":0.13289999961853027},{"timestamp":1742412900000,"open":70.787,"high":70.787,"low":70.717,"close":70.717,"volume":0.28949999809265137},{"timestamp":1742412960000,"open":70.717,"high":70.807,"low":70.717,"close":70.807,"volume":0.14669999480247498},{"timestamp":1742413020000,"open":70.807,"high":70.847,"low":70.807,"close":70.847,"volume":0.19979999959468842},{"timestamp":1742413080000,"open":70.887,"high":70.907,"low":70.847,"close":70.907,"volume":0.25440001487731934},{"timestamp":1742413140000,"open":70.907,"high":70.907,"low":70.817,"close":70.837,"volume":0.22439999878406525},{"timestamp":1742413200000,"open":70.837,"high":70.857,"low":70.807,"close":70.857,"volume":0.147599995136261},{"timestamp":1742413260000,"open":70.857,"high":70.937,"low":70.837,"close":70.887,"volume":0.25440001487731934},{"timestamp":1742413320000,"open":70.887,"high":70.887,"low":70.787,"close":70.817,"volume":0.3416999876499176},{"timestamp":1742413380000,"open":70.817,"high":70.857,"low":70.807,"close":70.807,"volume":0.3312000036239624},{"timestamp":1742413440000,"open":70.837,"high":70.857,"low":70.797,"close":70.837,"volume":0.2370000034570694},{"timestamp":1742413500000,"open":70.837,"high":70.877,"low":70.787,"close":70.787,"volume":0.18150000274181366},{"timestamp":1742413560000,"open":70.787,"high":70.787,"low":70.647,"close":70.757,"volume":0.27239999175071716},{"timestamp":1742413620000,"open":70.747,"high":70.767,"low":70.747,"close":70.757,"volume":0.15839999914169312},{"timestamp":1742413680000,"open":70.727,"high":70.747,"low":70.527,"close":70.527,"volume":0.21870000660419464},{"timestamp":1742413740000,"open":70.527,"high":70.717,"low":70.527,"close":70.687,"volume":0.10320000350475311},{"timestamp":1742413800000,"open":70.657,"high":70.707,"low":70.457,"close":70.627,"volume":0.3330000042915344},{"timestamp":1742413860000,"open":70.607,"high":70.627,"low":70.407,"close":70.627,"volume":0.28200000524520874},{"timestamp":1742413920000,"open":70.587,"high":70.637,"low":70.587,"close":70.627,"volume":0.11640000343322754},{"timestamp":1742413980000,"open":70.617,"high":70.667,"low":70.577,"close":70.657,"volume":0.15870000422000885},{"timestamp":1742414040000,"open":70.657,"high":70.697,"low":70.637,"close":70.667,"volume":0.1842000037431717},{"timestamp":1742414100000,"open":70.687,"high":70.707,"low":70.477,"close":70.657,"volume":0.35339999198913574},{"timestamp":1742414160000,"open":70.657,"high":70.717,"low":70.657,"close":70.717,"volume":0.20340000092983246},{"timestamp":1742414220000,"open":70.727,"high":70.827,"low":70.727,"close":70.817,"volume":0.43050000071525574},{"timestamp":1742414280000,"open":70.827,"high":70.837,"low":70.807,"close":70.827,"volume":0.13050000369548798},{"timestamp":1742414340000,"open":70.837,"high":70.847,"low":70.787,"close":70.817,"volume":0.6801000237464905}]