[{"timestamp":1742391000000,"open":70.185,"high":70.185,"low":69.935,"close":69.935,"volume":0.026399999856948853},{"timestamp":1742391060000,"open":70.275,"high":70.375,"low":70.275,"close":70.375,"volume":0.014999999664723873},{"timestamp":1742391120000,"open":70.205,"high":70.585,"low":70.205,"close":70.585,"volume":0.06599999964237213},{"timestamp":1742391180000,"open":70.585,"high":70.585,"low":70.275,"close":70.345,"volume":0.13199999928474426},{"timestamp":1742391240000,"open":70.715,"high":70.735,"low":70.275,"close":70.355,"volume":0.21209999918937683},{"timestamp":1742391300000,"open":70.655,"high":70.655,"low":70.355,"close":70.425,"volume":0.07919999957084656},{"timestamp":1742391360000,"open":70.425,"high":70.655,"low":70.355,"close":70.655,"volume":0.10740000009536743},{"timestamp":1742391420000,"open":70.655,"high":70.705,"low":70.655,"close":70.705,"volume":0.03959999978542328},{"timestamp":1742391480000,"open":70.705,"high":70.935,"low":70.705,"close":70.855,"volume":0.1842000037431717},{"timestamp":1742391540000,"open":70.885,"high":70.895,"low":70.815,"close":70.895,"volume":0.09239999949932098},{"timestamp":1742391600000,"open":70.835,"high":70.875,"low":70.835,"close":70.875,"volume":0.1451999992132187},{"timestamp":1742391660000,"open":70.875,"high":70.875,"low":70.875,"close":70.875,"volume":0.026399999856948853},{"timestamp":1742391720000,"open":70.855,"high":70.855,"low":70.855,"close":70.855,"volume":0.013199999928474426},{"timestamp":1742391780000,"open":70.905,"high":70.905,"low":70.855,"close":70.855,"volume":0.052799999713897705},{"timestamp":1742391840000,"open":70.855,"high":70.855,"low":70.765,"close":70.765,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":70.765,"high":70.865,"low":70.765,"close":70.865,"volume":0.03959999978542328},{"timestamp":1742391960000,"open":70.875,"high":70.875,"low":70.875,"close":70.875,"volume":0.013199999928474426},{"timestamp":1742392020000,"open":70.995,"high":71.075,"low":70.905,"close":70.955,"volume":0.1347000002861023},{"timestamp":1742392080000,"open":70.955,"high":70.955,"low":70.955,"close":70.955,"volume":0.03959999978542328},{"timestamp":1742392140000,"open":70.955,"high":71.045,"low":70.955,"close":71.045,"volume":0.07919999957084656},{"timestamp":1742392200000,"open":70.955,"high":71.045,"low":70.955,"close":70.955,"volume":0.053700000047683716},{"timestamp":1742392260000,"open":70.915,"high":70.915,"low":70.915,"close":70.915,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":70.995,"high":70.995,"low":70.915,"close":70.985,"volume":0.028200000524520874},{"timestamp":1742392380000,"open":71.035,"high":71.035,"low":70.935,"close":70.935,"volume":0.04050000011920929},{"timestamp":1742392440000,"open":70.935,"high":70.965,"low":70.915,"close":70.965,"volume":0.093299999833107},{"timestamp":1742392500000,"open":70.965,"high":70.965,"low":70.875,"close":70.875,"volume":0.06599999964237213},{"timestamp":1742392560000,"open":70.915,"high":70.945,"low":70.915,"close":70.945,"volume":0.014100000262260437},{"timestamp":1742392620000,"open":70.945,"high":70.945,"low":70.945,"close":70.945,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":70.965,"high":70.975,"low":70.865,"close":70.865,"volume":0.027300000190734863},{"timestamp":1742392740000,"open":70.865,"high":70.865,"low":70.795,"close":70.795,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":70.805,"high":70.985,"low":70.805,"close":70.885,"volume":0.05130000039935112},{"timestamp":1742392920000,"open":70.945,"high":71.005,"low":70.945,"close":71.005,"volume":0.03959999978542328},{"timestamp":1742392980000,"open":71.005,"high":71.005,"low":70.935,"close":70.935,"volume":0.04859999939799309},{"timestamp":1742393040000,"open":70.925,"high":70.925,"low":70.925,"close":70.925,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":71.035,"high":71.035,"low":70.955,"close":70.955,"volume":0.014100000262260437},{"timestamp":1742393160000,"open":70.995,"high":71.045,"low":70.995,"close":71.035,"volume":0.0414000004529953},{"timestamp":1742393220000,"open":71.045,"high":71.215,"low":71.045,"close":71.215,"volume":0.094200000166893},{"timestamp":1742393280000,"open":71.235,"high":71.235,"low":71.215,"close":71.215,"volume":0.053700000047683716},{"timestamp":1742393340000,"open":71.275,"high":71.465,"low":71.215,"close":71.405,"volume":0.14190000295639038},{"timestamp":1742393400000,"open":71.395,"high":71.465,"low":71.395,"close":71.455,"volume":0.06689999997615814},{"timestamp":1742393460000,"open":71.215,"high":71.325,"low":71.215,"close":71.325,"volume":0.026399999856948853},{"timestamp":1742393520000,"open":71.405,"high":71.415,"low":71.325,"close":71.395,"volume":0.04050000011920929},{"timestamp":1742393580000,"open":71.325,"high":71.325,"low":71.325,"close":71.325,"volume":0.026399999856948853},{"timestamp":1742393640000,"open":71.335,"high":71.335,"low":71.335,"close":71.335,"volume":0.0008999999845400453},{"timestamp":1742393700000,"open":71.335,"high":71.335,"low":71.335,"close":71.335,"volume":0.026399999856948853},{"timestamp":1742393880000,"open":71.285,"high":71.345,"low":71.285,"close":71.345,"volume":0.03959999978542328},{"timestamp":1742393940000,"open":71.405,"high":71.485,"low":71.405,"close":71.485,"volume":0.08009999990463257},{"timestamp":1742394120000,"open":71.485,"high":71.485,"low":71.475,"close":71.475,"volume":0.026399999856948853},{"timestamp":1742394180000,"open":71.475,"high":71.475,"low":71.465,"close":71.465,"volume":0.03959999978542328},{"timestamp":1742394240000,"open":71.505,"high":71.525,"low":71.505,"close":71.525,"volume":0.026399999856948853},{"timestamp":1742394300000,"open":71.495,"high":71.535,"low":71.495,"close":71.535,"volume":0.014100000262260437},{"timestamp":1742394360000,"open":71.535,"high":71.535,"low":71.535,"close":71.535,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":71.465,"high":71.535,"low":71.465,"close":71.535,"volume":0.052799999713897705},{"timestamp":1742394480000,"open":71.465,"high":71.465,"low":71.465,"close":71.465,"volume":0.013199999928474426},{"timestamp":1742394540000,"open":71.515,"high":71.515,"low":71.465,"close":71.465,"volume":0.052799999713897705},{"timestamp":1742394600000,"open":71.495,"high":71.515,"low":71.375,"close":71.375,"volume":0.15929999947547913},{"timestamp":1742394660000,"open":71.415,"high":71.415,"low":71.415,"close":71.415,"volume":0.026399999856948853},{"timestamp":1742394720000,"open":71.415,"high":71.425,"low":71.415,"close":71.425,"volume":0.03959999978542328},{"timestamp":1742394780000,"open":71.485,"high":71.485,"low":71.485,"close":71.485,"volume":0.0008999999845400453},{"timestamp":1742394840000,"open":71.485,"high":71.525,"low":71.485,"close":71.485,"volume":0.052799999713897705},{"timestamp":1742394900000,"open":71.485,"high":71.485,"low":71.485,"close":71.485,"volume":0.013199999928474426},{"timestamp":1742394960000,"open":71.485,"high":71.485,"low":71.425,"close":71.425,"volume":0.06599999964237213},{"timestamp":1742395020000,"open":71.425,"high":71.425,"low":71.425,"close":71.425,"volume":0.052799999713897705},{"timestamp":1742395140000,"open":71.435,"high":71.435,"low":71.435,"close":71.435,"volume":0.0008999999845400453},{"timestamp":1742395200000,"open":71.435,"high":71.435,"low":71.435,"close":71.435,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":71.435,"high":71.435,"low":71.425,"close":71.435,"volume":0.03959999978542328},{"timestamp":1742395320000,"open":71.425,"high":71.425,"low":71.405,"close":71.405,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":71.405,"high":71.405,"low":71.135,"close":71.135,"volume":0.09719999879598618},{"timestamp":1742395500000,"open":71.135,"high":71.305,"low":71.135,"close":71.135,"volume":0.027300000190734863},{"timestamp":1742395560000,"open":71.135,"high":71.135,"low":71.065,"close":71.065,"volume":0.052799999713897705},{"timestamp":1742395620000,"open":71.065,"high":71.345,"low":71.065,"close":71.345,"volume":0.053700000047683716},{"timestamp":1742395680000,"open":71.375,"high":71.375,"low":71.375,"close":71.375,"volume":0.027300000190734863},{"timestamp":1742395740000,"open":71.375,"high":71.455,"low":71.375,"close":71.455,"volume":0.0414000004529953},{"timestamp":1742395860000,"open":71.465,"high":71.475,"low":71.295,"close":71.295,"volume":0.06599999964237213},{"timestamp":1742395920000,"open":71.295,"high":71.295,"low":70.965,"close":70.965,"volume":0.32910001277923584},{"timestamp":1742395980000,"open":70.965,"high":71.005,"low":70.905,"close":70.905,"volume":0.10649999976158142},{"timestamp":1742396040000,"open":70.905,"high":71.005,"low":70.905,"close":71.005,"volume":0.12060000002384186},{"timestamp":1742396100000,"open":70.995,"high":70.995,"low":70.615,"close":70.615,"volume":0.14100000262260437},{"timestamp":1742396160000,"open":70.565,"high":70.565,"low":69.635,"close":69.635,"volume":0.444599986076355},{"timestamp":1742396220000,"open":69.635,"high":69.665,"low":69.255,"close":69.665,"volume":0.414900004863739},{"timestamp":1742396280000,"open":69.665,"high":69.935,"low":69.525,"close":69.875,"volume":0.14100000262260437},{"timestamp":1742396340000,"open":69.885,"high":70.055,"low":69.265,"close":69.385,"volume":0.20250000059604645},{"timestamp":1742396400000,"open":69.255,"high":69.635,"low":68.915,"close":68.915,"volume":0.3458999991416931},{"timestamp":1742396460000,"open":68.915,"high":69.405,"low":68.915,"close":68.915,"volume":0.29490000009536743},{"timestamp":1742396520000,"open":68.925,"high":69.105,"low":67.935,"close":68.105,"volume":0.5123999714851379},{"timestamp":1742396580000,"open":68.165,"high":68.235,"low":67.265,"close":67.265,"volume":0.5066999793052673},{"timestamp":1742396640000,"open":67.295,"high":67.515,"low":66.865,"close":67.315,"volume":0.4077000021934509},{"timestamp":1742396700000,"open":67.445,"high":67.445,"low":66.865,"close":67.115,"volume":0.5246999859809875},{"timestamp":1742396760000,"open":67.115,"high":68.155,"low":67.115,"close":67.765,"volume":0.9611999988555908},{"timestamp":1742396820000,"open":67.425,"high":68.365,"low":67.335,"close":68.365,"volume":0.6488999724388123},{"timestamp":1742396880000,"open":68.395,"high":68.905,"low":68.255,"close":68.805,"volume":0.3953999876976013},{"timestamp":1742396940000,"open":68.865,"high":69.135,"low":68.865,"close":68.915,"volume":0.42179998755455017},{"timestamp":1742397000000,"open":69.142,"high":69.415,"low":68.915,"close":69.215,"volume":0.2393999993801117},{"timestamp":1742397060000,"open":69.215,"high":69.215,"low":69.025,"close":69.125,"volume":0.305400013923645},{"timestamp":1742397120000,"open":69.155,"high":69.215,"low":69.155,"close":69.215,"volume":0.053700000047683716},{"timestamp":1742397180000,"open":69.215,"high":69.665,"low":69.215,"close":69.545,"volume":0.43650001287460327},{"timestamp":1742397240000,"open":69.545,"high":69.545,"low":69.385,"close":69.385,"volume":0.23759999871253967},{"timestamp":1742397300000,"open":69.385,"high":69.465,"low":69.385,"close":69.465,"volume":0.06599999964237213},{"timestamp":1742397360000,"open":69.465,"high":69.465,"low":69.045,"close":69.285,"volume":0.31349998712539673},{"timestamp":1742397420000,"open":69.475,"high":69.475,"low":69.045,"close":69.255,"volume":0.41999998688697815},{"timestamp":1742397480000,"open":69.255,"high":69.255,"low":69.045,"close":69.045,"volume":0.15839999914169312},{"timestamp":1742397540000,"open":69.045,"high":69.415,"low":69.045,"close":69.415,"volume":0.21299999952316284},{"timestamp":1742397600000,"open":69.415,"high":69.625,"low":69.415,"close":69.625,"volume":0.1875},{"timestamp":1742397660000,"open":69.615,"high":69.635,"low":69.615,"close":69.635,"volume":0.093299999833107},{"timestamp":1742397720000,"open":69.635,"high":70.005,"low":69.635,"close":70.005,"volume":0.22619999945163727},{"timestamp":1742397780000,"open":70.105,"high":70.195,"low":69.875,"close":69.875,"volume":0.26489999890327454},{"timestamp":1742397840000,"open":69.875,"high":70.025,"low":69.875,"close":70.025,"volume":0.05460000038146973},{"timestamp":1742397900000,"open":70.025,"high":70.025,"low":70.025,"close":70.025,"volume":0.052799999713897705},{"timestamp":1742397960000,"open":69.845,"high":69.905,"low":69.815,"close":69.815,"volume":0.1451999992132187},{"timestamp":1742398020000,"open":69.815,"high":69.815,"low":69.535,"close":69.575,"volume":0.08820000290870667},{"timestamp":1742398080000,"open":69.575,"high":69.715,"low":69.575,"close":69.705,"volume":0.07919999957084656},{"timestamp":1742398140000,"open":69.715,"high":69.865,"low":69.715,"close":69.795,"volume":0.08009999990463257},{"timestamp":1742398200000,"open":69.795,"high":69.795,"low":69.565,"close":69.565,"volume":0.07500000298023224},{"timestamp":1742398260000,"open":69.565,"high":69.565,"low":69.525,"close":69.525,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":69.535,"high":69.535,"low":69.525,"close":69.525,"volume":0.027300000190734863},{"timestamp":1742398380000,"open":69.635,"high":69.795,"low":69.525,"close":69.525,"volume":0.22529999911785126},{"timestamp":1742398440000,"open":69.675,"high":69.675,"low":69.525,"close":69.525,"volume":0.03959999978542328},{"timestamp":1742398620000,"open":69.525,"high":69.525,"low":69.525,"close":69.525,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":69.615,"high":69.795,"low":69.525,"close":69.795,"volume":0.10320000350475311},{"timestamp":1742398740000,"open":69.525,"high":69.525,"low":69.525,"close":69.525,"volume":0.10559999942779541},{"timestamp":1742398800000,"open":69.505,"high":69.645,"low":69.505,"close":69.645,"volume":0.053700000047683716},{"timestamp":1742398860000,"open":69.645,"high":69.715,"low":69.645,"close":69.645,"volume":0.053700000047683716},{"timestamp":1742398920000,"open":69.645,"high":69.675,"low":69.645,"close":69.675,"volume":0.03959999978542328},{"timestamp":1742398980000,"open":69.645,"high":69.745,"low":69.505,"close":69.745,"volume":0.19470000267028809},{"timestamp":1742399040000,"open":69.605,"high":69.665,"low":69.605,"close":69.665,"volume":0.09239999949932098},{"timestamp":1742399100000,"open":69.665,"high":69.845,"low":69.665,"close":69.845,"volume":0.1761000007390976},{"timestamp":1742399160000,"open":69.855,"high":69.865,"low":69.805,"close":69.825,"volume":0.12060000002384186},{"timestamp":1742399220000,"open":69.825,"high":69.835,"low":69.825,"close":69.835,"volume":0.09239999949932098},{"timestamp":1742399280000,"open":69.835,"high":69.865,"low":69.835,"close":69.865,"volume":0.03959999978542328},{"timestamp":1742399340000,"open":69.875,"high":69.955,"low":69.875,"close":69.955,"volume":0.053700000047683716},{"timestamp":1742399400000,"open":69.965,"high":70.015,"low":69.965,"close":70.015,"volume":0.06870000064373016},{"timestamp":1742399460000,"open":70.015,"high":70.015,"low":70.015,"close":70.015,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":70.015,"high":70.085,"low":70.015,"close":70.085,"volume":0.053700000047683716},{"timestamp":1742399580000,"open":70.085,"high":70.165,"low":70.085,"close":70.165,"volume":0.15929999947547913},{"timestamp":1742399640000,"open":70.165,"high":70.375,"low":70.165,"close":70.335,"volume":0.2508000135421753},{"timestamp":1742399700000,"open":70.335,"high":70.335,"low":70.225,"close":70.335,"volume":0.1023000031709671},{"timestamp":1742399820000,"open":70.335,"high":70.335,"low":70.105,"close":70.115,"volume":0.07680000364780426},{"timestamp":1742399880000,"open":70.005,"high":70.105,"low":70.005,"close":70.025,"volume":0.08009999990463257},{"timestamp":1742399940000,"open":70.025,"high":70.025,"low":69.965,"close":69.965,"volume":0.052799999713897705},{"timestamp":1742400000000,"open":69.905,"high":69.945,"low":69.905,"close":69.925,"volume":0.052799999713897705},{"timestamp":1742400060000,"open":69.945,"high":69.945,"low":69.945,"close":69.945,"volume":0.06599999964237213},{"timestamp":1742400120000,"open":69.985,"high":69.995,"low":69.985,"close":69.985,"volume":0.09239999949932098},{"timestamp":1742400180000,"open":69.985,"high":69.985,"low":69.905,"close":69.985,"volume":0.053700000047683716},{"timestamp":1742400240000,"open":69.985,"high":70.095,"low":69.985,"close":70.095,"volume":0.10140000283718109},{"timestamp":1742400300000,"open":70.105,"high":70.355,"low":70.105,"close":70.355,"volume":0.06870000064373016},{"timestamp":1742400360000,"open":70.365,"high":70.365,"low":70.205,"close":70.325,"volume":0.06599999964237213},{"timestamp":1742400420000,"open":70.335,"high":70.365,"low":70.335,"close":70.365,"volume":0.04050000011920929},{"timestamp":1742400480000,"open":70.365,"high":70.365,"low":70.365,"close":70.365,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":70.365,"high":70.365,"low":70.205,"close":70.275,"volume":0.08009999990463257},{"timestamp":1742400600000,"open":70.275,"high":70.295,"low":70.275,"close":70.295,"volume":0.03959999978542328},{"timestamp":1742400660000,"open":70.305,"high":70.305,"low":70.305,"close":70.305,"volume":0.0008999999845400453},{"timestamp":1742400720000,"open":70.205,"high":70.325,"low":70.205,"close":70.315,"volume":0.08910000324249268},{"timestamp":1742400780000,"open":70.315,"high":70.325,"low":70.315,"close":70.325,"volume":0.03959999978542328},{"timestamp":1742400840000,"open":70.335,"high":70.365,"low":70.335,"close":70.365,"volume":0.052799999713897705},{"timestamp":1742400900000,"open":70.375,"high":70.425,"low":70.375,"close":70.425,"volume":0.05460000038146973},{"timestamp":1742400960000,"open":70.405,"high":70.405,"low":70.215,"close":70.365,"volume":0.13770000636577606},{"timestamp":1742401020000,"open":70.375,"high":70.375,"low":70.215,"close":70.345,"volume":0.07919999957084656},{"timestamp":1742401080000,"open":70.345,"high":70.425,"low":70.275,"close":70.425,"volume":0.07919999957084656},{"timestamp":1742401140000,"open":70.455,"high":70.455,"low":70.365,"close":70.375,"volume":0.09239999949932098},{"timestamp":1742401200000,"open":70.385,"high":70.475,"low":70.305,"close":70.305,"volume":0.13289999961853027},{"timestamp":1742401260000,"open":70.305,"high":70.305,"low":70.305,"close":70.305,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":70.305,"high":70.305,"low":70.265,"close":70.295,"volume":0.09239999949932098},{"timestamp":1742401380000,"open":70.295,"high":70.395,"low":70.295,"close":70.395,"volume":0.06599999964237213},{"timestamp":1742401440000,"open":70.395,"high":70.395,"low":70.355,"close":70.355,"volume":0.04439999908208847},{"timestamp":1742401500000,"open":70.305,"high":70.305,"low":70.245,"close":70.245,"volume":0.052799999713897705},{"timestamp":1742401560000,"open":70.325,"high":70.325,"low":70.245,"close":70.265,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":70.155,"high":70.165,"low":70.125,"close":70.165,"volume":0.08009999990463257},{"timestamp":1742401740000,"open":70.225,"high":70.225,"low":70.135,"close":70.135,"volume":0.06689999997615814},{"timestamp":1742401800000,"open":70.145,"high":70.155,"low":70.145,"close":70.155,"volume":0.014999999664723873},{"timestamp":1742401860000,"open":70.065,"high":70.065,"low":70.045,"close":70.045,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":70.025,"high":70.025,"low":69.995,"close":69.995,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":70.045,"high":70.045,"low":69.995,"close":69.995,"volume":0.014100000262260437},{"timestamp":1742402100000,"open":70.055,"high":70.055,"low":70.035,"close":70.055,"volume":0.03959999978542328},{"timestamp":1742402160000,"open":70.055,"high":70.055,"low":70.015,"close":70.015,"volume":0.052799999713897705},{"timestamp":1742402340000,"open":70.095,"high":70.185,"low":70.025,"close":70.085,"volume":0.11969999969005585},{"timestamp":1742402400000,"open":70.085,"high":70.095,"low":70.085,"close":70.085,"volume":0.1451999992132187},{"timestamp":1742402460000,"open":70.085,"high":70.085,"low":70.085,"close":70.085,"volume":0.026399999856948853},{"timestamp":1742402520000,"open":70.095,"high":70.095,"low":70.035,"close":70.075,"volume":0.093299999833107},{"timestamp":1742402580000,"open":70.095,"high":70.115,"low":70.095,"close":70.115,"volume":0.08100000023841858},{"timestamp":1742402640000,"open":70.115,"high":70.115,"low":70.115,"close":70.115,"volume":0.10559999942779541},{"timestamp":1742402700000,"open":70.115,"high":70.115,"low":70.055,"close":70.085,"volume":0.03959999978542328},{"timestamp":1742402760000,"open":70.085,"high":70.085,"low":70.085,"close":70.085,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":70.075,"high":70.075,"low":70.035,"close":70.035,"volume":0.07919999957084656},{"timestamp":1742402940000,"open":70.035,"high":70.035,"low":70.035,"close":70.035,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":70.065,"high":70.195,"low":70.065,"close":70.195,"volume":0.10740000009536743},{"timestamp":1742403060000,"open":70.195,"high":70.215,"low":70.195,"close":70.215,"volume":0.026399999856948853},{"timestamp":1742403120000,"open":70.205,"high":70.205,"low":70.205,"close":70.205,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":70.215,"high":70.215,"low":70.215,"close":70.215,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":70.215,"high":70.215,"low":70.105,"close":70.105,"volume":0.07500000298023224},{"timestamp":1742403420000,"open":70.105,"high":70.105,"low":69.925,"close":70.025,"volume":0.08820000290870667},{"timestamp":1742403480000,"open":70.025,"high":70.055,"low":69.955,"close":69.985,"volume":0.08009999990463257},{"timestamp":1742403600000,"open":70.085,"high":70.165,"low":69.995,"close":70.165,"volume":0.06780000030994415},{"timestamp":1742403660000,"open":70.245,"high":70.305,"low":70.245,"close":70.305,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":70.305,"high":70.305,"low":70.245,"close":70.255,"volume":0.061799999326467514},{"timestamp":1742403780000,"open":70.255,"high":70.255,"low":70.185,"close":70.205,"volume":0.053700000047683716},{"timestamp":1742403840000,"open":70.205,"high":70.215,"low":70.205,"close":70.215,"volume":0.014100000262260437},{"timestamp":1742403900000,"open":70.205,"high":70.225,"low":70.205,"close":70.225,"volume":0.07919999957084656},{"timestamp":1742403960000,"open":70.215,"high":70.355,"low":70.215,"close":70.355,"volume":0.06599999964237213},{"timestamp":1742404020000,"open":70.355,"high":70.355,"low":70.295,"close":70.295,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":70.285,"high":70.285,"low":70.285,"close":70.285,"volume":0.03959999978542328},{"timestamp":1742404200000,"open":70.295,"high":70.295,"low":70.285,"close":70.285,"volume":0.04050000011920929},{"timestamp":1742404260000,"open":70.285,"high":70.285,"low":70.075,"close":70.105,"volume":0.08820000290870667},{"timestamp":1742404320000,"open":70.135,"high":70.135,"low":70.015,"close":70.015,"volume":0.03959999978542328},{"timestamp":1742404380000,"open":70.065,"high":70.065,"low":70.065,"close":70.065,"volume":0.014100000262260437},{"timestamp":1742404440000,"open":70.065,"high":70.065,"low":70.005,"close":70.035,"volume":0.03959999978542328},{"timestamp":1742404560000,"open":70.035,"high":70.035,"low":69.965,"close":69.965,"volume":0.04859999939799309},{"timestamp":1742404620000,"open":70.025,"high":70.135,"low":70.025,"close":70.115,"volume":0.06780000030994415},{"timestamp":1742404680000,"open":70.115,"high":70.115,"low":69.965,"close":70.065,"volume":0.094200000166893},{"timestamp":1742404740000,"open":70.075,"high":70.075,"low":70.075,"close":70.075,"volume":0.013199999928474426},{"timestamp":1742404800000,"open":70.105,"high":70.135,"low":70.105,"close":70.135,"volume":0.027300000190734863},{"timestamp":1742404860000,"open":70.095,"high":70.095,"low":69.985,"close":69.985,"volume":0.12780000269412994},{"timestamp":1742404920000,"open":69.995,"high":69.995,"low":69.965,"close":69.985,"volume":0.07919999957084656},{"timestamp":1742404980000,"open":69.985,"high":69.985,"low":69.985,"close":69.985,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":69.985,"high":69.985,"low":69.985,"close":69.985,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":69.975,"high":69.975,"low":69.975,"close":69.975,"volume":0.026399999856948853},{"timestamp":1742405160000,"open":69.965,"high":69.965,"low":69.965,"close":69.965,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":69.915,"high":69.915,"low":69.895,"close":69.895,"volume":0.03959999978542328},{"timestamp":1742405340000,"open":69.895,"high":69.895,"low":69.875,"close":69.875,"volume":0.022199999541044235},{"timestamp":1742405400000,"open":69.865,"high":69.865,"low":69.815,"close":69.815,"volume":0.06599999964237213},{"timestamp":1742405460000,"open":69.815,"high":69.815,"low":69.815,"close":69.815,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":69.835,"high":69.855,"low":69.835,"close":69.855,"volume":0.028200000524520874},{"timestamp":1742405580000,"open":69.875,"high":69.955,"low":69.875,"close":69.955,"volume":0.0828000009059906},{"timestamp":1742405700000,"open":69.955,"high":69.965,"low":69.955,"close":69.955,"volume":0.03959999978542328},{"timestamp":1742405760000,"open":69.965,"high":70.025,"low":69.965,"close":70.025,"volume":0.014100000262260437},{"timestamp":1742405820000,"open":70.025,"high":70.045,"low":70.025,"close":70.045,"volume":0.027300000190734863},{"timestamp":1742406000000,"open":70.045,"high":70.045,"low":70.045,"close":70.045,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":70.045,"high":70.045,"low":70.045,"close":70.045,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":70.045,"high":70.045,"low":70.045,"close":70.045,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":70.045,"high":70.045,"low":69.875,"close":69.875,"volume":0.1589999943971634},{"timestamp":1742406300000,"open":69.835,"high":69.835,"low":69.825,"close":69.835,"volume":0.10559999942779541},{"timestamp":1742406360000,"open":69.825,"high":69.835,"low":69.825,"close":69.825,"volume":0.03959999978542328},{"timestamp":1742406420000,"open":69.835,"high":69.835,"low":69.825,"close":69.825,"volume":0.014100000262260437},{"timestamp":1742406480000,"open":69.825,"high":69.825,"low":69.815,"close":69.815,"volume":0.04859999939799309},{"timestamp":1742406540000,"open":69.815,"high":69.815,"low":69.755,"close":69.785,"volume":0.08820000290870667},{"timestamp":1742406600000,"open":69.825,"high":69.885,"low":69.825,"close":69.885,"volume":0.03959999978542328},{"timestamp":1742406660000,"open":69.885,"high":69.925,"low":69.885,"close":69.915,"volume":0.11640000343322754},{"timestamp":1742406720000,"open":69.905,"high":69.905,"low":69.885,"close":69.885,"volume":0.06599999964237213},{"timestamp":1742406780000,"open":69.855,"high":69.855,"low":69.855,"close":69.855,"volume":0.03959999978542328},{"timestamp":1742406840000,"open":69.825,"high":69.825,"low":69.795,"close":69.795,"volume":0.06599999964237213},{"timestamp":1742406900000,"open":69.735,"high":69.735,"low":69.735,"close":69.735,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":69.735,"high":69.735,"low":69.735,"close":69.735,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":69.785,"high":69.785,"low":69.735,"close":69.785,"volume":0.03959999978542328},{"timestamp":1742407080000,"open":69.785,"high":69.785,"low":69.585,"close":69.585,"volume":0.11940000206232071},{"timestamp":1742407200000,"open":69.585,"high":69.925,"low":69.295,"close":69.925,"volume":0.2793000042438507},{"timestamp":1742407260000,"open":69.835,"high":69.855,"low":69.835,"close":69.855,"volume":0.04050000011920929},{"timestamp":1742407320000,"open":69.855,"high":70.145,"low":69.855,"close":69.875,"volume":0.06270000338554382},{"timestamp":1742407380000,"open":69.875,"high":70.205,"low":69.775,"close":70.205,"volume":0.1842000037431717},{"timestamp":1742407440000,"open":70.205,"high":70.215,"low":70.055,"close":70.095,"volume":0.3398999869823456},{"timestamp":1742407500000,"open":70.095,"high":70.095,"low":69.855,"close":69.855,"volume":0.14579999446868896},{"timestamp":1742407560000,"open":69.855,"high":69.935,"low":69.855,"close":69.855,"volume":0.094200000166893},{"timestamp":1742407620000,"open":69.925,"high":69.925,"low":69.925,"close":69.925,"volume":0.052799999713897705},{"timestamp":1742407680000,"open":70.075,"high":70.075,"low":69.935,"close":69.965,"volume":0.11969999969005585},{"timestamp":1742407740000,"open":69.965,"high":69.975,"low":69.965,"close":69.975,"volume":0.052799999713897705},{"timestamp":1742407800000,"open":70.065,"high":70.095,"low":70.015,"close":70.075,"volume":0.06270000338554382},{"timestamp":1742407860000,"open":70.075,"high":70.095,"low":70.075,"close":70.095,"volume":0.014999999664723873},{"timestamp":1742407920000,"open":70.095,"high":70.095,"low":70.095,"close":70.095,"volume":0.013199999928474426},{"timestamp":1742407980000,"open":70.155,"high":70.215,"low":70.005,"close":70.005,"volume":0.11640000343322754},{"timestamp":1742408040000,"open":70.015,"high":70.015,"low":70.015,"close":70.015,"volume":0.013199999928474426},{"timestamp":1742408100000,"open":70.025,"high":70.145,"low":70.025,"close":70.085,"volume":0.0989999994635582},{"timestamp":1742408160000,"open":70.035,"high":70.035,"low":70.025,"close":70.025,"volume":0.052799999713897705},{"timestamp":1742408220000,"open":70.015,"high":70.015,"low":69.945,"close":70.015,"volume":0.0414000004529953},{"timestamp":1742408280000,"open":70.025,"high":70.025,"low":69.955,"close":69.995,"volume":0.08820000290870667},{"timestamp":1742408340000,"open":69.995,"high":70.095,"low":69.965,"close":69.965,"volume":0.08009999990463257},{"timestamp":1742408400000,"open":70.015,"high":70.015,"low":70.015,"close":70.015,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":70.025,"high":70.025,"low":70.015,"close":70.015,"volume":0.014100000262260437},{"timestamp":1742408580000,"open":70.085,"high":70.175,"low":70.065,"close":70.125,"volume":0.06689999997615814},{"timestamp":1742408640000,"open":70.135,"high":70.225,"low":70.135,"close":70.175,"volume":0.03959999978542328},{"timestamp":1742408700000,"open":70.185,"high":70.185,"low":70.175,"close":70.175,"volume":0.06599999964237213},{"timestamp":1742408760000,"open":70.125,"high":70.135,"low":70.125,"close":70.135,"volume":0.027300000190734863},{"timestamp":1742408820000,"open":70.135,"high":70.155,"low":70.135,"close":70.135,"volume":0.093299999833107},{"timestamp":1742408880000,"open":70.135,"high":70.135,"low":70.055,"close":70.055,"volume":0.10140000283718109},{"timestamp":1742408940000,"open":70.025,"high":70.025,"low":69.965,"close":69.965,"volume":0.03959999978542328},{"timestamp":1742409000000,"open":69.945,"high":70.185,"low":69.945,"close":70.185,"volume":0.1347000002861023},{"timestamp":1742409060000,"open":70.195,"high":70.415,"low":70.195,"close":70.415,"volume":0.10740000009536743},{"timestamp":1742409120000,"open":70.435,"high":70.555,"low":70.435,"close":70.555,"volume":0.04230000078678131},{"timestamp":1742409180000,"open":70.535,"high":70.555,"low":70.455,"close":70.455,"volume":0.1160999983549118},{"timestamp":1742409240000,"open":70.455,"high":70.455,"low":70.255,"close":70.375,"volume":0.1251000016927719},{"timestamp":1742409300000,"open":70.385,"high":70.475,"low":70.385,"close":70.425,"volume":0.06030000001192093},{"timestamp":1742409360000,"open":70.435,"high":70.565,"low":70.435,"close":70.505,"volume":0.09480000287294388},{"timestamp":1742409420000,"open":70.505,"high":70.515,"low":70.485,"close":70.485,"volume":0.0494999997317791},{"timestamp":1742409480000,"open":70.395,"high":70.405,"low":70.345,"close":70.345,"volume":0.11879999935626984},{"timestamp":1742409540000,"open":70.345,"high":70.345,"low":70.235,"close":70.235,"volume":0.061799999326467514},{"timestamp":1742409600000,"open":70.245,"high":70.245,"low":70.235,"close":70.235,"volume":0.06599999964237213},{"timestamp":1742409660000,"open":70.245,"high":70.355,"low":70.235,"close":70.355,"volume":0.15690000355243683},{"timestamp":1742409720000,"open":70.355,"high":70.355,"low":70.285,"close":70.325,"volume":0.09239999949932098},{"timestamp":1742409780000,"open":70.325,"high":70.335,"low":70.325,"close":70.335,"volume":0.06599999964237213},{"timestamp":1742409840000,"open":70.405,"high":70.455,"low":70.335,"close":70.395,"volume":0.23970000445842743},{"timestamp":1742409900000,"open":70.335,"high":70.425,"low":70.325,"close":70.365,"volume":0.16500000655651093},{"timestamp":1742409960000,"open":70.365,"high":70.365,"low":70.285,"close":70.285,"volume":0.1160999983549118},{"timestamp":1742410020000,"open":70.255,"high":70.325,"low":70.255,"close":70.325,"volume":0.027300000190734863},{"timestamp":1742410080000,"open":70.305,"high":70.355,"low":70.305,"close":70.345,"volume":0.16920000314712524},{"timestamp":1742410140000,"open":70.345,"high":70.555,"low":70.345,"close":70.485,"volume":0.15600000321865082},{"timestamp":1742410200000,"open":70.485,"high":70.655,"low":70.485,"close":70.625,"volume":0.11969999969005585},{"timestamp":1742410260000,"open":70.625,"high":70.655,"low":70.595,"close":70.605,"volume":0.06780000030994415},{"timestamp":1742410320000,"open":70.565,"high":70.705,"low":70.565,"close":70.625,"volume":0.12060000002384186},{"timestamp":1742410380000,"open":70.695,"high":70.755,"low":70.695,"close":70.755,"volume":0.12540000677108765},{"timestamp":1742410440000,"open":70.765,"high":70.765,"low":70.675,"close":70.675,"volume":0.08820000290870667},{"timestamp":1742410500000,"open":70.675,"high":70.805,"low":70.625,"close":70.775,"volume":0.11219999939203262},{"timestamp":1742410560000,"open":70.755,"high":70.755,"low":70.685,"close":70.725,"volume":0.10320000350475311},{"timestamp":1742410620000,"open":70.745,"high":70.825,"low":70.745,"close":70.755,"volume":0.1446000039577484},{"timestamp":1742410680000,"open":70.765,"high":70.765,"low":70.725,"close":70.725,"volume":0.06360000371932983},{"timestamp":1742410740000,"open":70.675,"high":70.765,"low":70.675,"close":70.755,"volume":0.06689999997615814},{"timestamp":1742410800000,"open":70.665,"high":70.755,"low":70.625,"close":70.645,"volume":0.10649999976158142},{"timestamp":1742410860000,"open":70.715,"high":70.775,"low":70.695,"close":70.695,"volume":0.10830000042915344},{"timestamp":1742410920000,"open":70.755,"high":71.025,"low":70.755,"close":70.945,"volume":0.1808999925851822},{"timestamp":1742410980000,"open":70.965,"high":70.965,"low":70.945,"close":70.945,"volume":0.07590000331401825},{"timestamp":1742411040000,"open":71.015,"high":71.025,"low":70.955,"close":71.025,"volume":0.06780000030994415},{"timestamp":1742411100000,"open":71.035,"high":71.345,"low":71.005,"close":71.235,"volume":0.2603999972343445},{"timestamp":1742411160000,"open":71.235,"high":71.235,"low":71.175,"close":71.175,"volume":0.07500000298023224},{"timestamp":1742411220000,"open":71.175,"high":71.175,"low":71.175,"close":71.175,"volume":0.026399999856948853},{"timestamp":1742411280000,"open":71.175,"high":71.285,"low":71.175,"close":71.245,"volume":0.10140000283718109},{"timestamp":1742411340000,"open":71.195,"high":71.295,"low":71.195,"close":71.295,"volume":0.093299999833107},{"timestamp":1742411400000,"open":71.295,"high":71.315,"low":71.285,"close":71.315,"volume":0.08009999990463257},{"timestamp":1742411460000,"open":71.365,"high":71.395,"low":71.305,"close":71.305,"volume":0.2531999945640564},{"timestamp":1742411520000,"open":71.305,"high":71.305,"low":71.225,"close":71.225,"volume":0.10140000283718109},{"timestamp":1742411580000,"open":71.225,"high":71.275,"low":71.195,"close":71.275,"volume":0.2475000023841858},{"timestamp":1742411640000,"open":71.275,"high":71.285,"low":71.275,"close":71.285,"volume":0.07919999957084656},{"timestamp":1742411760000,"open":71.275,"high":71.275,"low":71.205,"close":71.205,"volume":0.1103999987244606},{"timestamp":1742411820000,"open":71.205,"high":71.235,"low":71.185,"close":71.185,"volume":0.10559999942779541},{"timestamp":1742411880000,"open":71.195,"high":71.195,"low":71.145,"close":71.145,"volume":0.07680000364780426},{"timestamp":1742411940000,"open":71.185,"high":71.245,"low":71.145,"close":71.145,"volume":0.16590000689029694},{"timestamp":1742412000000,"open":71.145,"high":71.145,"low":71.125,"close":71.125,"volume":0.052799999713897705},{"timestamp":1742412060000,"open":71.125,"high":71.165,"low":71.025,"close":71.025,"volume":0.1551000028848648},{"timestamp":1742412120000,"open":71.025,"high":71.025,"low":71.025,"close":71.025,"volume":0.013199999928474426},{"timestamp":1742412180000,"open":71.055,"high":71.065,"low":70.935,"close":70.935,"volume":0.17520000040531158},{"timestamp":1742412240000,"open":70.945,"high":71.095,"low":70.935,"close":71.095,"volume":0.16500000655651093},{"timestamp":1742412300000,"open":71.125,"high":71.125,"low":70.975,"close":71.035,"volume":0.16019999980926514},{"timestamp":1742412360000,"open":71.035,"high":71.035,"low":70.955,"close":70.955,"volume":0.12449999898672104},{"timestamp":1742412420000,"open":70.955,"high":70.955,"low":70.865,"close":70.875,"volume":0.13289999961853027},{"timestamp":1742412480000,"open":70.885,"high":70.955,"low":70.785,"close":70.785,"volume":0.23579999804496765},{"timestamp":1742412540000,"open":70.785,"high":70.805,"low":70.785,"close":70.795,"volume":0.093299999833107},{"timestamp":1742412600000,"open":70.795,"high":70.975,"low":70.785,"close":70.935,"volume":0.1632000058889389},{"timestamp":1742412660000,"open":70.935,"high":70.935,"low":70.855,"close":70.855,"volume":0.11460000276565552},{"timestamp":1742412720000,"open":70.855,"high":71.025,"low":70.855,"close":71.025,"volume":0.0828000009059906},{"timestamp":1742412780000,"open":71.065,"high":71.135,"low":71.055,"close":71.095,"volume":0.10740000009536743},{"timestamp":1742412840000,"open":71.095,"high":71.175,"low":71.095,"close":71.175,"volume":0.027300000190734863},{"timestamp":1742412900000,"open":71.175,"high":71.265,"low":71.135,"close":71.155,"volume":0.2451000064611435},{"timestamp":1742412960000,"open":71.165,"high":71.165,"low":71.075,"close":71.095,"volume":0.17010000348091125},{"timestamp":1742413020000,"open":71.165,"high":71.205,"low":71.165,"close":71.165,"volume":0.07680000364780426},{"timestamp":1742413080000,"open":71.185,"high":71.325,"low":71.185,"close":71.325,"volume":0.08100000023841858},{"timestamp":1742413140000,"open":71.325,"high":71.325,"low":71.155,"close":71.205,"volume":0.3240000009536743},{"timestamp":1742413200000,"open":71.155,"high":71.195,"low":71.155,"close":71.185,"volume":0.13289999961853027},{"timestamp":1742413260000,"open":71.195,"high":71.335,"low":71.185,"close":71.325,"volume":0.131400004029274},{"timestamp":1742413320000,"open":71.325,"high":71.325,"low":71.085,"close":71.085,"volume":0.17309999465942383},{"timestamp":1742413380000,"open":71.085,"high":71.115,"low":70.875,"close":70.875,"volume":0.1460999995470047},{"timestamp":1742413440000,"open":70.875,"high":71.125,"low":70.875,"close":71.115,"volume":0.10740000009536743},{"timestamp":1742413500000,"open":71.135,"high":71.135,"low":71.105,"close":71.105,"volume":0.03959999978542328},{"timestamp":1742413560000,"open":71.105,"high":71.105,"low":71.025,"close":71.055,"volume":0.2522999942302704},{"timestamp":1742413620000,"open":71.055,"high":71.095,"low":70.995,"close":70.995,"volume":0.13770000636577606},{"timestamp":1742413680000,"open":70.955,"high":70.955,"low":70.945,"close":70.945,"volume":0.1460999995470047},{"timestamp":1742413740000,"open":70.945,"high":70.965,"low":70.905,"close":70.945,"volume":0.260699987411499},{"timestamp":1742413800000,"open":70.945,"high":70.945,"low":70.605,"close":70.795,"volume":0.2526000142097473},{"timestamp":1742413860000,"open":70.795,"high":70.795,"low":70.725,"close":70.775,"volume":0.09000000357627869},{"timestamp":1742413920000,"open":70.775,"high":70.845,"low":70.705,"close":70.785,"volume":0.1851000040769577},{"timestamp":1742413980000,"open":70.705,"high":70.885,"low":70.705,"close":70.885,"volume":0.33149999380111694},{"timestamp":1742414040000,"open":70.885,"high":70.885,"low":70.805,"close":70.875,"volume":0.2280000001192093},{"timestamp":1742414100000,"open":70.875,"high":70.915,"low":70.605,"close":70.675,"volume":0.522599995136261},{"timestamp":1742414160000,"open":70.695,"high":70.805,"low":70.675,"close":70.785,"volume":0.39570000767707825},{"timestamp":1742414220000,"open":70.785,"high":70.835,"low":70.785,"close":70.785,"volume":0.25920000672340393},{"timestamp":1742414280000,"open":70.795,"high":70.875,"low":70.765,"close":70.835,"volume":0.3650999963283539},{"timestamp":1742414340000,"open":70.835,"high":70.845,"low":70.555,"close":70.605,"volume":0.4724999964237213}]