[{"timestamp":1742371200000,"open":70.059,"high":70.114,"low":69.932,"close":70.114,"volume":0.6570000052452087},{"timestamp":1742371260000,"open":70.134,"high":70.139,"low":70.013,"close":70.112,"volume":0.7919999957084656},{"timestamp":1742371320000,"open":70.139,"high":70.353,"low":70.139,"close":70.295,"volume":0.7200000286102295},{"timestamp":1742371380000,"open":70.317,"high":70.396,"low":70.293,"close":70.373,"volume":0.6480000019073486},{"timestamp":1742371440000,"open":70.359,"high":70.376,"low":70.235,"close":70.256,"volume":0.8730000257492065},{"timestamp":1742371500000,"open":70.236,"high":70.299,"low":70.212,"close":70.236,"volume":1.1069999933242798},{"timestamp":1742371560000,"open":70.215,"high":70.259,"low":70.212,"close":70.237,"volume":0.6480000019073486},{"timestamp":1742371620000,"open":70.257,"high":70.299,"low":70.193,"close":70.193,"volume":0.6660000085830688},{"timestamp":1742371680000,"open":70.196,"high":70.217,"low":70.114,"close":70.116,"volume":0.8009999990463257},{"timestamp":1742371740000,"open":70.134,"high":70.139,"low":70.073,"close":70.092,"volume":0.44999998807907104},{"timestamp":1742371800000,"open":70.074,"high":70.094,"low":69.994,"close":70.059,"volume":0.9539999961853027},{"timestamp":1742371860000,"open":70.055,"high":70.097,"low":70.012,"close":70.057,"volume":0.9810000061988831},{"timestamp":1742371920000,"open":70.075,"high":70.097,"low":70.052,"close":70.093,"volume":0.4860000014305115},{"timestamp":1742371980000,"open":70.075,"high":70.119,"low":70.052,"close":70.095,"volume":0.9089999794960022},{"timestamp":1742372040000,"open":70.113,"high":70.119,"low":70.053,"close":70.097,"volume":0.6119999885559082},{"timestamp":1742372100000,"open":70.076,"high":70.076,"low":69.972,"close":70.036,"volume":0.9179999828338623},{"timestamp":1742372160000,"open":69.994,"high":70.059,"low":69.973,"close":70.054,"volume":0.9449999928474426},{"timestamp":1742372220000,"open":70.032,"high":70.059,"low":69.992,"close":70.053,"volume":0.9449999928474426},{"timestamp":1742372280000,"open":70.034,"high":70.055,"low":69.973,"close":70.036,"volume":0.8550000190734863},{"timestamp":1742372340000,"open":70.016,"high":70.039,"low":69.873,"close":69.919,"volume":1.2419999837875366},{"timestamp":1742372400000,"open":69.912,"high":69.996,"low":69.894,"close":69.976,"volume":1.0800000429153442},{"timestamp":1742372460000,"open":69.996,"high":70.097,"low":69.952,"close":70.057,"volume":1.1160000562667847},{"timestamp":1742372520000,"open":70.079,"high":70.099,"low":70.012,"close":70.032,"volume":1.2599999904632568},{"timestamp":1742372580000,"open":70.054,"high":70.076,"low":70.012,"close":70.034,"volume":0.828000009059906},{"timestamp":1742372640000,"open":70.059,"high":70.079,"low":70.032,"close":70.057,"volume":0.9900000095367432},{"timestamp":1742372700000,"open":70.033,"high":70.155,"low":70.032,"close":70.155,"volume":1.1339999437332153},{"timestamp":1742372760000,"open":70.155,"high":70.212,"low":70.112,"close":70.159,"volume":1.3229999542236328},{"timestamp":1742372820000,"open":70.177,"high":70.179,"low":70.132,"close":70.154,"volume":0.8009999990463257},{"timestamp":1742372880000,"open":70.139,"high":70.173,"low":70.132,"close":70.159,"volume":0.9539999961853027},{"timestamp":1742372940000,"open":70.136,"high":70.217,"low":70.136,"close":70.196,"volume":0.7559999823570251},{"timestamp":1742373000000,"open":70.192,"high":70.256,"low":70.192,"close":70.237,"volume":1.2510000467300415},{"timestamp":1742373060000,"open":70.219,"high":70.277,"low":70.219,"close":70.259,"volume":0.8009999990463257},{"timestamp":1742373120000,"open":70.239,"high":70.253,"low":70.172,"close":70.172,"volume":0.746999979019165},{"timestamp":1742373180000,"open":70.177,"high":70.259,"low":70.174,"close":70.237,"volume":0.7200000286102295},{"timestamp":1742373240000,"open":70.217,"high":70.259,"low":70.214,"close":70.217,"volume":0.6299999952316284},{"timestamp":1742373300000,"open":70.235,"high":70.277,"low":70.212,"close":70.213,"volume":0.9089999794960022},{"timestamp":1742373360000,"open":70.237,"high":70.336,"low":70.212,"close":70.316,"volume":0.8370000123977661},{"timestamp":1742373420000,"open":70.293,"high":70.314,"low":70.232,"close":70.294,"volume":0.9629999995231628},{"timestamp":1742373480000,"open":70.273,"high":70.299,"low":70.272,"close":70.276,"volume":0.5220000147819519},{"timestamp":1742373540000,"open":70.297,"high":70.339,"low":70.273,"close":70.339,"volume":0.7379999756813049},{"timestamp":1742373600000,"open":70.316,"high":70.433,"low":70.316,"close":70.414,"volume":0.972000002861023},{"timestamp":1742373660000,"open":70.415,"high":70.473,"low":70.394,"close":70.455,"volume":1.062000036239624},{"timestamp":1742373720000,"open":70.452,"high":70.479,"low":70.432,"close":70.452,"volume":0.8370000123977661},{"timestamp":1742373780000,"open":70.433,"high":70.517,"low":70.432,"close":70.514,"volume":0.6029999852180481},{"timestamp":1742373840000,"open":70.495,"high":70.517,"low":70.472,"close":70.475,"volume":0.7110000252723694},{"timestamp":1742373900000,"open":70.499,"high":70.519,"low":70.392,"close":70.412,"volume":0.9810000061988831},{"timestamp":1742373960000,"open":70.432,"high":70.479,"low":70.412,"close":70.455,"volume":1.0080000162124634},{"timestamp":1742374020000,"open":70.472,"high":70.479,"low":70.434,"close":70.474,"volume":0.7289999723434448},{"timestamp":1742374080000,"open":70.453,"high":70.499,"low":70.453,"close":70.495,"volume":0.5490000247955322},{"timestamp":1742374140000,"open":70.477,"high":70.499,"low":70.413,"close":70.435,"volume":0.7110000252723694},{"timestamp":1742374200000,"open":70.452,"high":70.459,"low":70.412,"close":70.433,"volume":0.9990000128746033},{"timestamp":1742374260000,"open":70.416,"high":70.439,"low":70.352,"close":70.372,"volume":0.6029999852180481},{"timestamp":1742374320000,"open":70.357,"high":70.379,"low":70.334,"close":70.353,"volume":0.7110000252723694},{"timestamp":1742374380000,"open":70.332,"high":70.433,"low":70.332,"close":70.433,"volume":0.8460000157356262},{"timestamp":1742374440000,"open":70.414,"high":70.457,"low":70.392,"close":70.437,"volume":0.8999999761581421},{"timestamp":1742374500000,"open":70.455,"high":70.479,"low":70.432,"close":70.454,"volume":0.8820000290870667},{"timestamp":1742374560000,"open":70.439,"high":70.457,"low":70.417,"close":70.439,"volume":0.6209999918937683},{"timestamp":1742374620000,"open":70.457,"high":70.457,"low":70.412,"close":70.414,"volume":0.6299999952316284},{"timestamp":1742374680000,"open":70.437,"high":70.459,"low":70.412,"close":70.439,"volume":0.6029999852180481},{"timestamp":1742374740000,"open":70.454,"high":70.459,"low":70.432,"close":70.459,"volume":0.27000001072883606},{"timestamp":1742374800000,"open":70.436,"high":70.452,"low":70.372,"close":70.419,"volume":0.9900000095367432},{"timestamp":1742374860000,"open":70.437,"high":70.477,"low":70.412,"close":70.456,"volume":1.0440000295639038},{"timestamp":1742374920000,"open":70.436,"high":70.459,"low":70.412,"close":70.434,"volume":1.0800000429153442},{"timestamp":1742374980000,"open":70.417,"high":70.516,"low":70.412,"close":70.477,"volume":0.972000002861023},{"timestamp":1742375040000,"open":70.497,"high":70.499,"low":70.452,"close":70.456,"volume":0.8640000224113464},{"timestamp":1742375100000,"open":70.476,"high":70.477,"low":70.432,"close":70.459,"volume":0.6660000085830688},{"timestamp":1742375160000,"open":70.436,"high":70.479,"low":70.412,"close":70.432,"volume":0.6480000019073486},{"timestamp":1742375220000,"open":70.415,"high":70.439,"low":70.374,"close":70.437,"volume":0.6660000085830688},{"timestamp":1742375280000,"open":70.412,"high":70.479,"low":70.412,"close":70.417,"volume":0.8640000224113464},{"timestamp":1742375340000,"open":70.432,"high":70.457,"low":70.413,"close":70.436,"volume":0.593999981880188},{"timestamp":1742375400000,"open":70.459,"high":70.459,"low":70.412,"close":70.416,"volume":0.8009999990463257},{"timestamp":1742375460000,"open":70.437,"high":70.437,"low":70.335,"close":70.357,"volume":0.9269999861717224},{"timestamp":1742375520000,"open":70.379,"high":70.379,"low":70.252,"close":70.273,"volume":1.0440000295639038},{"timestamp":1742375580000,"open":70.279,"high":70.279,"low":70.232,"close":70.253,"volume":0.6029999852180481},{"timestamp":1742375640000,"open":70.237,"high":70.259,"low":70.212,"close":70.239,"volume":0.7829999923706055},{"timestamp":1742375700000,"open":70.254,"high":70.259,"low":70.232,"close":70.259,"volume":0.5580000281333923},{"timestamp":1742375760000,"open":70.233,"high":70.259,"low":70.192,"close":70.192,"volume":0.6840000152587891},{"timestamp":1742375820000,"open":70.214,"high":70.217,"low":70.192,"close":70.214,"volume":0.5759999752044678},{"timestamp":1742375880000,"open":70.195,"high":70.219,"low":70.132,"close":70.159,"volume":1.0169999599456787},{"timestamp":1742375940000,"open":70.176,"high":70.199,"low":70.135,"close":70.155,"volume":0.7379999756813049},{"timestamp":1742376000000,"open":70.179,"high":70.179,"low":70.095,"close":70.112,"volume":0.7559999823570251},{"timestamp":1742376060000,"open":70.092,"high":70.119,"low":70.059,"close":70.076,"volume":0.972000002861023},{"timestamp":1742376120000,"open":70.096,"high":70.119,"low":70.072,"close":70.092,"volume":0.746999979019165},{"timestamp":1742376180000,"open":70.119,"high":70.119,"low":70.072,"close":70.113,"volume":0.7559999823570251},{"timestamp":1742376240000,"open":70.055,"high":70.174,"low":70.053,"close":70.096,"volume":0.8009999990463257},{"timestamp":1742376300000,"open":70.114,"high":70.274,"low":70.095,"close":70.215,"volume":1.0980000495910645},{"timestamp":1742376360000,"open":70.235,"high":70.277,"low":70.192,"close":70.235,"volume":1.1430000066757202},{"timestamp":1742376420000,"open":70.255,"high":70.259,"low":70.192,"close":70.219,"volume":0.9359999895095825},{"timestamp":1742376480000,"open":70.235,"high":70.279,"low":70.212,"close":70.239,"volume":0.6029999852180481},{"timestamp":1742376540000,"open":70.252,"high":70.299,"low":70.235,"close":70.275,"volume":0.4860000014305115},{"timestamp":1742376600000,"open":70.279,"high":70.316,"low":70.272,"close":70.275,"volume":0.6930000185966492},{"timestamp":1742376660000,"open":70.294,"high":70.377,"low":70.272,"close":70.377,"volume":0.8009999990463257},{"timestamp":1742376720000,"open":70.355,"high":70.419,"low":70.353,"close":70.419,"volume":0.7739999890327454},{"timestamp":1742376780000,"open":70.394,"high":70.435,"low":70.393,"close":70.414,"volume":0.5490000247955322},{"timestamp":1742376840000,"open":70.399,"high":70.437,"low":70.373,"close":70.415,"volume":1.0080000162124634},{"timestamp":1742376900000,"open":70.433,"high":70.439,"low":70.412,"close":70.416,"volume":0.6299999952316284},{"timestamp":1742376960000,"open":70.435,"high":70.435,"low":70.372,"close":70.395,"volume":0.9629999995231628},{"timestamp":1742377020000,"open":70.414,"high":70.439,"low":70.392,"close":70.396,"volume":0.5400000214576721},{"timestamp":1742377080000,"open":70.412,"high":70.437,"low":70.373,"close":70.437,"volume":0.34200000762939453},{"timestamp":1742377140000,"open":70.419,"high":70.432,"low":70.373,"close":70.379,"volume":0.6029999852180481},{"timestamp":1742377200000,"open":70.392,"high":70.413,"low":70.372,"close":70.373,"volume":0.5580000281333923},{"timestamp":1742377260000,"open":70.396,"high":70.397,"low":70.314,"close":70.335,"volume":0.7559999823570251},{"timestamp":1742377320000,"open":70.312,"high":70.359,"low":70.296,"close":70.296,"volume":0.8820000290870667},{"timestamp":1742377380000,"open":70.315,"high":70.352,"low":70.293,"close":70.335,"volume":0.8100000023841858},{"timestamp":1742377440000,"open":70.313,"high":70.339,"low":70.312,"close":70.339,"volume":0.5400000214576721},{"timestamp":1742377500000,"open":70.317,"high":70.359,"low":70.294,"close":70.296,"volume":0.7379999756813049},{"timestamp":1742377560000,"open":70.316,"high":70.356,"low":70.292,"close":70.333,"volume":0.8460000157356262},{"timestamp":1742377620000,"open":70.355,"high":70.359,"low":70.292,"close":70.317,"volume":0.6840000152587891},{"timestamp":1742377680000,"open":70.296,"high":70.319,"low":70.292,"close":70.316,"volume":0.5580000281333923},{"timestamp":1742377740000,"open":70.335,"high":70.337,"low":70.292,"close":70.314,"volume":0.7739999890327454},{"timestamp":1742377800000,"open":70.335,"high":70.339,"low":70.292,"close":70.299,"volume":0.5759999752044678},{"timestamp":1742377860000,"open":70.316,"high":70.417,"low":70.292,"close":70.416,"volume":0.6119999885559082},{"timestamp":1742377920000,"open":70.392,"high":70.419,"low":70.352,"close":70.375,"volume":0.8640000224113464},{"timestamp":1742377980000,"open":70.356,"high":70.399,"low":70.353,"close":70.373,"volume":0.8009999990463257},{"timestamp":1742378040000,"open":70.357,"high":70.379,"low":70.355,"close":70.359,"volume":0.27000001072883606},{"timestamp":1742378100000,"open":70.373,"high":70.399,"low":70.352,"close":70.376,"volume":0.5759999752044678},{"timestamp":1742378160000,"open":70.394,"high":70.399,"low":70.352,"close":70.374,"volume":0.4410000145435333},{"timestamp":1742378220000,"open":70.394,"high":70.394,"low":70.352,"close":70.356,"volume":0.18000000715255737},{"timestamp":1742378280000,"open":70.372,"high":70.399,"low":70.352,"close":70.379,"volume":0.44999998807907104},{"timestamp":1742378340000,"open":70.357,"high":70.379,"low":70.352,"close":70.372,"volume":0.4950000047683716},{"timestamp":1742378400000,"open":70.357,"high":70.379,"low":70.336,"close":70.355,"volume":0.3059999942779541},{"timestamp":1742378460000,"open":70.359,"high":70.379,"low":70.333,"close":70.355,"volume":0.3869999945163727},{"timestamp":1742378520000,"open":70.376,"high":70.399,"low":70.333,"close":70.376,"volume":0.6480000019073486},{"timestamp":1742378580000,"open":70.399,"high":70.419,"low":70.372,"close":70.417,"volume":0.6570000052452087},{"timestamp":1742378640000,"open":70.374,"high":70.459,"low":70.372,"close":70.432,"volume":0.7739999890327454},{"timestamp":1742378700000,"open":70.459,"high":70.497,"low":70.412,"close":70.476,"volume":0.7020000219345093},{"timestamp":1742378760000,"open":70.472,"high":70.499,"low":70.453,"close":70.494,"volume":0.44999998807907104},{"timestamp":1742378820000,"open":70.495,"high":70.499,"low":70.433,"close":70.452,"volume":0.6930000185966492},{"timestamp":1742378880000,"open":70.436,"high":70.497,"low":70.413,"close":70.436,"volume":1.062000036239624},{"timestamp":1742378940000,"open":70.439,"high":70.456,"low":70.412,"close":70.434,"volume":0.6660000085830688},{"timestamp":1742379000000,"open":70.419,"high":70.439,"low":70.375,"close":70.375,"volume":0.9629999995231628},{"timestamp":1742379060000,"open":70.395,"high":70.415,"low":70.372,"close":70.393,"volume":0.6660000085830688},{"timestamp":1742379120000,"open":70.416,"high":70.419,"low":70.373,"close":70.396,"volume":0.7020000219345093},{"timestamp":1742379180000,"open":70.413,"high":70.439,"low":70.393,"close":70.434,"volume":0.593999981880188},{"timestamp":1742379240000,"open":70.413,"high":70.459,"low":70.412,"close":70.453,"volume":0.5759999752044678},{"timestamp":1742379300000,"open":70.434,"high":70.459,"low":70.393,"close":70.395,"volume":0.7200000286102295},{"timestamp":1742379360000,"open":70.415,"high":70.419,"low":70.392,"close":70.419,"volume":0.6029999852180481},{"timestamp":1742379420000,"open":70.399,"high":70.439,"low":70.399,"close":70.414,"volume":0.7649999856948853},{"timestamp":1742379480000,"open":70.434,"high":70.476,"low":70.412,"close":70.456,"volume":0.8100000023841858},{"timestamp":1742379540000,"open":70.434,"high":70.459,"low":70.412,"close":70.432,"volume":0.8100000023841858},{"timestamp":1742379600000,"open":70.453,"high":70.497,"low":70.435,"close":70.495,"volume":0.4230000078678131},{"timestamp":1742379660000,"open":70.477,"high":70.496,"low":70.453,"close":70.493,"volume":0.5490000247955322},{"timestamp":1742379720000,"open":70.477,"high":70.497,"low":70.432,"close":70.437,"volume":0.8820000290870667},{"timestamp":1742379780000,"open":70.474,"high":70.559,"low":70.452,"close":70.512,"volume":0.7379999756813049},{"timestamp":1742379840000,"open":70.534,"high":70.534,"low":70.453,"close":70.477,"volume":0.8820000290870667},{"timestamp":1742379900000,"open":70.477,"high":70.493,"low":70.379,"close":70.397,"volume":0.8370000123977661},{"timestamp":1742379960000,"open":70.379,"high":70.436,"low":70.355,"close":70.433,"volume":0.9359999895095825},{"timestamp":1742380020000,"open":70.417,"high":70.459,"low":70.412,"close":70.439,"volume":1.0440000295639038},{"timestamp":1742380080000,"open":70.459,"high":70.459,"low":70.412,"close":70.435,"volume":0.6209999918937683},{"timestamp":1742380140000,"open":70.459,"high":70.499,"low":70.435,"close":70.497,"volume":0.5220000147819519},{"timestamp":1742380200000,"open":70.477,"high":70.479,"low":70.452,"close":70.453,"volume":0.746999979019165},{"timestamp":1742380260000,"open":70.475,"high":70.495,"low":70.452,"close":70.476,"volume":0.3779999911785126},{"timestamp":1742380320000,"open":70.494,"high":70.499,"low":70.472,"close":70.499,"volume":0.5220000147819519},{"timestamp":1742380380000,"open":70.474,"high":70.496,"low":70.456,"close":70.459,"volume":0.4410000145435333},{"timestamp":1742380440000,"open":70.479,"high":70.479,"low":70.392,"close":70.455,"volume":0.7559999823570251},{"timestamp":1742380500000,"open":70.479,"high":70.496,"low":70.433,"close":70.434,"volume":0.9269999861717224},{"timestamp":1742380560000,"open":70.453,"high":70.459,"low":70.432,"close":70.439,"volume":0.5849999785423279},{"timestamp":1742380620000,"open":70.456,"high":70.474,"low":70.433,"close":70.434,"volume":0.4860000014305115},{"timestamp":1742380680000,"open":70.452,"high":70.477,"low":70.415,"close":70.435,"volume":0.9359999895095825},{"timestamp":1742380740000,"open":70.455,"high":70.457,"low":70.392,"close":70.439,"volume":0.9900000095367432},{"timestamp":1742380800000,"open":70.419,"high":70.439,"low":70.412,"close":70.416,"volume":0.5849999785423279},{"timestamp":1742380860000,"open":70.433,"high":70.459,"low":70.413,"close":70.436,"volume":0.5400000214576721},{"timestamp":1742380920000,"open":70.456,"high":70.519,"low":70.433,"close":70.452,"volume":0.9359999895095825},{"timestamp":1742380980000,"open":70.479,"high":70.479,"low":70.372,"close":70.377,"volume":0.6840000152587891},{"timestamp":1742381040000,"open":70.396,"high":70.417,"low":70.372,"close":70.372,"volume":0.746999979019165},{"timestamp":1742381100000,"open":70.396,"high":70.419,"low":70.392,"close":70.392,"volume":0.6840000152587891},{"timestamp":1742381160000,"open":70.412,"high":70.417,"low":70.373,"close":70.396,"volume":0.5490000247955322},{"timestamp":1742381220000,"open":70.392,"high":70.479,"low":70.392,"close":70.479,"volume":0.675000011920929},{"timestamp":1742381280000,"open":70.453,"high":70.479,"low":70.412,"close":70.432,"volume":0.3959999978542328},{"timestamp":1742381340000,"open":70.419,"high":70.437,"low":70.392,"close":70.392,"volume":0.6209999918937683},{"timestamp":1742381400000,"open":70.416,"high":70.419,"low":70.372,"close":70.392,"volume":0.4950000047683716},{"timestamp":1742381460000,"open":70.375,"high":70.419,"low":70.352,"close":70.379,"volume":0.5759999752044678},{"timestamp":1742381520000,"open":70.354,"high":70.379,"low":70.352,"close":70.353,"volume":0.5220000147819519},{"timestamp":1742381580000,"open":70.379,"high":70.379,"low":70.312,"close":70.336,"volume":0.5400000214576721},{"timestamp":1742381640000,"open":70.316,"high":70.339,"low":70.274,"close":70.319,"volume":0.5669999718666077},{"timestamp":1742381700000,"open":70.336,"high":70.359,"low":70.294,"close":70.315,"volume":0.7200000286102295},{"timestamp":1742381760000,"open":70.292,"high":70.339,"low":70.292,"close":70.315,"volume":0.8190000057220459},{"timestamp":1742381820000,"open":70.334,"high":70.359,"low":70.312,"close":70.316,"volume":0.7829999923706055},{"timestamp":1742381880000,"open":70.335,"high":70.339,"low":70.296,"close":70.319,"volume":0.3059999942779541},{"timestamp":1742381940000,"open":70.312,"high":70.339,"low":70.293,"close":70.315,"volume":0.3869999945163727},{"timestamp":1742382000000,"open":70.336,"high":70.339,"low":70.312,"close":70.317,"volume":0.5490000247955322},{"timestamp":1742382060000,"open":70.336,"high":70.336,"low":70.292,"close":70.314,"volume":0.5040000081062317},{"timestamp":1742382120000,"open":70.295,"high":70.337,"low":70.292,"close":70.337,"volume":0.6480000019073486},{"timestamp":1742382180000,"open":70.319,"high":70.339,"low":70.312,"close":70.332,"volume":0.3959999978542328},{"timestamp":1742382240000,"open":70.317,"high":70.357,"low":70.312,"close":70.356,"volume":0.6299999952316284},{"timestamp":1742382300000,"open":70.339,"high":70.359,"low":70.313,"close":70.357,"volume":0.5759999752044678},{"timestamp":1742382360000,"open":70.335,"high":70.339,"low":70.292,"close":70.295,"volume":0.44999998807907104},{"timestamp":1742382420000,"open":70.312,"high":70.339,"low":70.292,"close":70.339,"volume":0.5759999752044678},{"timestamp":1742382480000,"open":70.316,"high":70.359,"low":70.315,"close":70.315,"volume":0.5220000147819519},{"timestamp":1742382540000,"open":70.336,"high":70.359,"low":70.312,"close":70.359,"volume":0.3240000009536743},{"timestamp":1742382600000,"open":70.334,"high":70.379,"low":70.332,"close":70.375,"volume":0.6389999985694885},{"timestamp":1742382660000,"open":70.352,"high":70.379,"low":70.352,"close":70.352,"volume":0.5220000147819519},{"timestamp":1742382720000,"open":70.376,"high":70.379,"low":70.352,"close":70.373,"volume":0.3330000042915344},{"timestamp":1742382780000,"open":70.359,"high":70.379,"low":70.332,"close":70.359,"volume":0.7200000286102295},{"timestamp":1742382840000,"open":70.333,"high":70.357,"low":70.276,"close":70.276,"volume":0.36000001430511475},{"timestamp":1742382900000,"open":70.276,"high":70.339,"low":70.273,"close":70.315,"volume":0.9990000128746033},{"timestamp":1742382960000,"open":70.312,"high":70.337,"low":70.293,"close":70.316,"volume":0.36000001430511475},{"timestamp":1742383020000,"open":70.335,"high":70.339,"low":70.292,"close":70.335,"volume":0.6840000152587891},{"timestamp":1742383080000,"open":70.335,"high":70.339,"low":70.292,"close":70.316,"volume":0.6480000019073486},{"timestamp":1742383140000,"open":70.334,"high":70.353,"low":70.312,"close":70.334,"volume":0.414000004529953},{"timestamp":1742383200000,"open":70.313,"high":70.359,"low":70.312,"close":70.339,"volume":0.6119999885559082},{"timestamp":1742383260000,"open":70.334,"high":70.359,"low":70.312,"close":70.334,"volume":0.6209999918937683},{"timestamp":1742383320000,"open":70.355,"high":70.359,"low":70.316,"close":70.335,"volume":0.46799999475479126},{"timestamp":1742383380000,"open":70.357,"high":70.359,"low":70.332,"close":70.352,"volume":0.24300000071525574},{"timestamp":1742383440000,"open":70.334,"high":70.359,"low":70.332,"close":70.337,"volume":0.45899999141693115},{"timestamp":1742383500000,"open":70.353,"high":70.359,"low":70.313,"close":70.352,"volume":0.5849999785423279},{"timestamp":1742383560000,"open":70.333,"high":70.356,"low":70.292,"close":70.313,"volume":0.7919999957084656},{"timestamp":1742383620000,"open":70.295,"high":70.319,"low":70.253,"close":70.316,"volume":0.7020000219345093},{"timestamp":1742383680000,"open":70.296,"high":70.319,"low":70.292,"close":70.319,"volume":0.3959999978542328},{"timestamp":1742383740000,"open":70.292,"high":70.319,"low":70.292,"close":70.292,"volume":0.296999990940094},{"timestamp":1742383800000,"open":70.319,"high":70.319,"low":70.272,"close":70.272,"volume":0.44999998807907104},{"timestamp":1742383860000,"open":70.299,"high":70.319,"low":70.272,"close":70.313,"volume":0.44999998807907104},{"timestamp":1742383920000,"open":70.292,"high":70.315,"low":70.274,"close":70.274,"volume":0.24300000071525574},{"timestamp":1742383980000,"open":70.295,"high":70.295,"low":70.252,"close":70.255,"volume":0.3779999911785126},{"timestamp":1742384040000,"open":70.275,"high":70.277,"low":70.252,"close":70.252,"volume":0.2879999876022339},{"timestamp":1742384100000,"open":70.272,"high":70.295,"low":70.252,"close":70.256,"volume":0.4410000145435333},{"timestamp":1742384160000,"open":70.275,"high":70.277,"low":70.233,"close":70.236,"volume":0.27000001072883606},{"timestamp":1742384220000,"open":70.259,"high":70.277,"low":70.232,"close":70.276,"volume":0.6660000085830688},{"timestamp":1742384280000,"open":70.259,"high":70.279,"low":70.233,"close":70.256,"volume":0.7020000219345093},{"timestamp":1742384340000,"open":70.279,"high":70.299,"low":70.256,"close":70.277,"volume":0.6029999852180481},{"timestamp":1742384400000,"open":70.297,"high":70.297,"low":70.232,"close":70.254,"volume":0.5220000147819519},{"timestamp":1742384460000,"open":70.232,"high":70.317,"low":70.232,"close":70.296,"volume":0.9269999861717224},{"timestamp":1742384520000,"open":70.316,"high":70.339,"low":70.294,"close":70.312,"volume":0.5400000214576721},{"timestamp":1742384580000,"open":70.334,"high":70.336,"low":70.312,"close":70.332,"volume":0.3959999978542328},{"timestamp":1742384640000,"open":70.314,"high":70.359,"low":70.314,"close":70.356,"volume":0.5220000147819519},{"timestamp":1742384700000,"open":70.336,"high":70.359,"low":70.314,"close":70.339,"volume":0.4860000014305115},{"timestamp":1742384760000,"open":70.316,"high":70.332,"low":70.292,"close":70.313,"volume":0.45899999141693115},{"timestamp":1742384820000,"open":70.292,"high":70.319,"low":70.292,"close":70.313,"volume":0.3330000042915344},{"timestamp":1742384880000,"open":70.297,"high":70.356,"low":70.297,"close":70.333,"volume":0.5490000247955322},{"timestamp":1742384940000,"open":70.355,"high":70.357,"low":70.312,"close":70.314,"volume":0.46799999475479126},{"timestamp":1742385000000,"open":70.336,"high":70.359,"low":70.312,"close":70.316,"volume":0.5580000281333923},{"timestamp":1742385060000,"open":70.299,"high":70.319,"low":70.292,"close":70.297,"volume":0.3149999976158142},{"timestamp":1742385120000,"open":70.316,"high":70.339,"low":70.292,"close":70.333,"volume":0.4950000047683716},{"timestamp":1742385180000,"open":70.314,"high":70.339,"low":70.292,"close":70.314,"volume":0.6389999985694885},{"timestamp":1742385240000,"open":70.292,"high":70.335,"low":70.292,"close":70.297,"volume":0.3869999945163727},{"timestamp":1742385300000,"open":70.319,"high":70.339,"low":70.292,"close":70.299,"volume":0.414000004529953},{"timestamp":1742385360000,"open":70.315,"high":70.319,"low":70.235,"close":70.253,"volume":1.4040000438690186},{"timestamp":1742385420000,"open":70.273,"high":70.296,"low":70.212,"close":70.255,"volume":1.215000033378601},{"timestamp":1742385480000,"open":70.275,"high":70.279,"low":70.232,"close":70.252,"volume":0.9539999961853027},{"timestamp":1742385540000,"open":70.275,"high":70.279,"low":70.252,"close":70.273,"volume":0.7919999957084656},{"timestamp":1742385600000,"open":70.253,"high":70.359,"low":70.253,"close":70.339,"volume":1.034999966621399},{"timestamp":1742385660000,"open":70.355,"high":70.359,"low":70.332,"close":70.339,"volume":0.6389999985694885},{"timestamp":1742385720000,"open":70.354,"high":70.359,"low":70.272,"close":70.277,"volume":0.746999979019165},{"timestamp":1742385780000,"open":70.296,"high":70.316,"low":70.272,"close":70.279,"volume":0.414000004529953},{"timestamp":1742385840000,"open":70.297,"high":70.297,"low":70.252,"close":70.273,"volume":0.5669999718666077},{"timestamp":1742385900000,"open":70.296,"high":70.319,"low":70.275,"close":70.314,"volume":0.6930000185966492},{"timestamp":1742385960000,"open":70.294,"high":70.359,"low":70.294,"close":70.355,"volume":0.5669999718666077},{"timestamp":1742386020000,"open":70.335,"high":70.359,"low":70.319,"close":70.319,"volume":0.7379999756813049},{"timestamp":1742386080000,"open":70.334,"high":70.357,"low":70.312,"close":70.319,"volume":0.5580000281333923},{"timestamp":1742386140000,"open":70.337,"high":70.339,"low":70.312,"close":70.332,"volume":0.5759999752044678},{"timestamp":1742386200000,"open":70.314,"high":70.339,"low":70.312,"close":70.339,"volume":0.593999981880188},{"timestamp":1742386260000,"open":70.312,"high":70.357,"low":70.312,"close":70.339,"volume":0.7020000219345093},{"timestamp":1742386320000,"open":70.316,"high":70.339,"low":70.312,"close":70.332,"volume":0.5580000281333923},{"timestamp":1742386380000,"open":70.314,"high":70.339,"low":70.312,"close":70.315,"volume":0.3779999911785126},{"timestamp":1742386440000,"open":70.339,"high":70.339,"low":70.312,"close":70.332,"volume":0.36000001430511475},{"timestamp":1742386500000,"open":70.315,"high":70.339,"low":70.274,"close":70.313,"volume":0.6840000152587891},{"timestamp":1742386560000,"open":70.337,"high":70.359,"low":70.312,"close":70.332,"volume":0.6119999885559082},{"timestamp":1742386620000,"open":70.353,"high":70.357,"low":70.312,"close":70.357,"volume":0.4230000078678131},{"timestamp":1742386680000,"open":70.337,"high":70.354,"low":70.312,"close":70.315,"volume":0.7200000286102295},{"timestamp":1742386740000,"open":70.335,"high":70.339,"low":70.312,"close":70.317,"volume":0.4320000112056732},{"timestamp":1742386800000,"open":70.335,"high":70.339,"low":70.313,"close":70.333,"volume":0.36899998784065247},{"timestamp":1742386860000,"open":70.315,"high":70.339,"low":70.312,"close":70.333,"volume":0.6029999852180481},{"timestamp":1742386920000,"open":70.319,"high":70.359,"low":70.294,"close":70.339,"volume":0.7379999756813049},{"timestamp":1742386980000,"open":70.352,"high":70.359,"low":70.333,"close":70.357,"volume":0.5580000281333923},{"timestamp":1742387040000,"open":70.333,"high":70.359,"low":70.333,"close":70.336,"volume":0.23399999737739563},{"timestamp":1742387100000,"open":70.353,"high":70.397,"low":70.333,"close":70.395,"volume":0.6660000085830688},{"timestamp":1742387160000,"open":70.373,"high":70.417,"low":70.352,"close":70.417,"volume":0.6480000019073486},{"timestamp":1742387220000,"open":70.392,"high":70.455,"low":70.392,"close":70.414,"volume":0.2879999876022339},{"timestamp":1742387280000,"open":70.437,"high":70.437,"low":70.373,"close":70.393,"volume":0.6840000152587891},{"timestamp":1742387340000,"open":70.373,"high":70.399,"low":70.372,"close":70.373,"volume":0.3059999942779541},{"timestamp":1742387400000,"open":70.397,"high":70.437,"low":70.392,"close":70.435,"volume":0.47699999809265137},{"timestamp":1742387460000,"open":70.414,"high":70.459,"low":70.412,"close":70.437,"volume":0.5669999718666077},{"timestamp":1742387520000,"open":70.455,"high":70.459,"low":70.432,"close":70.436,"volume":0.5490000247955322},{"timestamp":1742387580000,"open":70.453,"high":70.459,"low":70.432,"close":70.436,"volume":0.7289999723434448},{"timestamp":1742387640000,"open":70.456,"high":70.479,"low":70.432,"close":70.457,"volume":0.4860000014305115},{"timestamp":1742387700000,"open":70.439,"high":70.479,"low":70.437,"close":70.474,"volume":0.7200000286102295},{"timestamp":1742387760000,"open":70.456,"high":70.479,"low":70.432,"close":70.456,"volume":0.7020000219345093},{"timestamp":1742387820000,"open":70.439,"high":70.459,"low":70.412,"close":70.456,"volume":0.46799999475479126},{"timestamp":1742387880000,"open":70.433,"high":70.457,"low":70.412,"close":70.413,"volume":0.6209999918937683},{"timestamp":1742387940000,"open":70.433,"high":70.433,"low":70.392,"close":70.414,"volume":0.27900001406669617},{"timestamp":1742388000000,"open":70.393,"high":70.439,"low":70.392,"close":70.392,"volume":0.5400000214576721},{"timestamp":1742388060000,"open":70.412,"high":70.439,"low":70.394,"close":70.434,"volume":0.6209999918937683},{"timestamp":1742388120000,"open":70.415,"high":70.439,"low":70.392,"close":70.419,"volume":0.5130000114440918},{"timestamp":1742388180000,"open":70.412,"high":70.456,"low":70.392,"close":70.454,"volume":0.7289999723434448},{"timestamp":1742388240000,"open":70.453,"high":70.475,"low":70.432,"close":70.432,"volume":0.3240000009536743},{"timestamp":1742388300000,"open":70.457,"high":70.476,"low":70.432,"close":70.453,"volume":0.593999981880188},{"timestamp":1742388360000,"open":70.454,"high":70.456,"low":70.432,"close":70.454,"volume":0.3330000042915344},{"timestamp":1742388420000,"open":70.433,"high":70.459,"low":70.432,"close":70.452,"volume":0.46799999475479126},{"timestamp":1742388480000,"open":70.439,"high":70.455,"low":70.432,"close":70.432,"volume":0.3779999911785126},{"timestamp":1742388540000,"open":70.456,"high":70.459,"low":70.413,"close":70.456,"volume":0.4050000011920929},{"timestamp":1742388600000,"open":70.437,"high":70.559,"low":70.437,"close":70.559,"volume":1.0080000162124634},{"timestamp":1742388660000,"open":70.533,"high":70.579,"low":70.532,"close":70.576,"volume":0.4860000014305115},{"timestamp":1742388720000,"open":70.553,"high":70.575,"low":70.533,"close":70.536,"volume":0.44999998807907104},{"timestamp":1742388780000,"open":70.556,"high":70.577,"low":70.533,"close":70.572,"volume":0.3059999942779541},{"timestamp":1742388840000,"open":70.579,"high":70.579,"low":70.553,"close":70.577,"volume":0.414000004529953},{"timestamp":1742388900000,"open":70.557,"high":70.559,"low":70.532,"close":70.552,"volume":0.34200000762939453},{"timestamp":1742388960000,"open":70.536,"high":70.559,"low":70.495,"close":70.514,"volume":0.7739999890327454},{"timestamp":1742389020000,"open":70.495,"high":70.539,"low":70.493,"close":70.499,"volume":0.6570000052452087},{"timestamp":1742389080000,"open":70.519,"high":70.519,"low":70.474,"close":70.477,"volume":0.5580000281333923},{"timestamp":1742389140000,"open":70.493,"high":70.497,"low":70.472,"close":70.497,"volume":0.1979999989271164},{"timestamp":1742389200000,"open":70.499,"high":70.499,"low":70.452,"close":70.457,"volume":0.45899999141693115},{"timestamp":1742389260000,"open":70.477,"high":70.477,"low":70.395,"close":70.436,"volume":0.7829999923706055},{"timestamp":1742389320000,"open":70.412,"high":70.459,"low":70.412,"close":70.437,"volume":0.972000002861023},{"timestamp":1742389380000,"open":70.439,"high":70.454,"low":70.413,"close":70.433,"volume":0.5220000147819519},{"timestamp":1742389440000,"open":70.412,"high":70.419,"low":70.392,"close":70.417,"volume":0.7110000252723694},{"timestamp":1742389500000,"open":70.399,"high":70.419,"low":70.392,"close":70.416,"volume":0.36000001430511475},{"timestamp":1742389560000,"open":70.392,"high":70.419,"low":70.392,"close":70.417,"volume":0.46799999475479126},{"timestamp":1742389620000,"open":70.392,"high":70.419,"low":70.392,"close":70.393,"volume":0.34200000762939453},{"timestamp":1742389680000,"open":70.419,"high":70.439,"low":70.392,"close":70.397,"volume":0.746999979019165},{"timestamp":1742389740000,"open":70.412,"high":70.419,"low":70.392,"close":70.392,"volume":0.2160000056028366},{"timestamp":1742389800000,"open":70.413,"high":70.419,"low":70.372,"close":70.395,"volume":0.5849999785423279},{"timestamp":1742389860000,"open":70.376,"high":70.399,"low":70.353,"close":70.372,"volume":0.414000004529953},{"timestamp":1742389920000,"open":70.355,"high":70.377,"low":70.352,"close":70.353,"volume":0.414000004529953},{"timestamp":1742389980000,"open":70.373,"high":70.399,"low":70.353,"close":70.374,"volume":0.5669999718666077},{"timestamp":1742390040000,"open":70.357,"high":70.454,"low":70.356,"close":70.417,"volume":0.8730000257492065},{"timestamp":1742390100000,"open":70.439,"high":70.519,"low":70.433,"close":70.435,"volume":1.3320000171661377},{"timestamp":1742390160000,"open":70.456,"high":70.499,"low":70.432,"close":70.479,"volume":0.7739999890327454},{"timestamp":1742390220000,"open":70.459,"high":70.519,"low":70.454,"close":70.459,"volume":0.7649999856948853},{"timestamp":1742390280000,"open":70.477,"high":70.539,"low":70.452,"close":70.534,"volume":1.125},{"timestamp":1742390340000,"open":70.514,"high":70.576,"low":70.492,"close":70.553,"volume":0.9269999861717224},{"timestamp":1742390400000,"open":70.537,"high":70.559,"low":70.513,"close":70.514,"volume":0.972000002861023},{"timestamp":1742390460000,"open":70.532,"high":70.539,"low":70.452,"close":70.519,"volume":0.7919999957084656},{"timestamp":1742390520000,"open":70.537,"high":70.559,"low":70.493,"close":70.493,"volume":0.6389999985694885},{"timestamp":1742390580000,"open":70.515,"high":70.539,"low":70.493,"close":70.534,"volume":0.5040000081062317},{"timestamp":1742390640000,"open":70.514,"high":70.559,"low":70.512,"close":70.554,"volume":0.7739999890327454},{"timestamp":1742390700000,"open":70.537,"high":70.599,"low":70.537,"close":70.559,"volume":0.890999972820282},{"timestamp":1742390760000,"open":70.537,"high":70.579,"low":70.532,"close":70.556,"volume":0.5220000147819519},{"timestamp":1742390820000,"open":70.576,"high":70.579,"low":70.552,"close":70.552,"volume":0.4320000112056732},{"timestamp":1742390880000,"open":70.572,"high":70.576,"low":70.532,"close":70.539,"volume":0.44999998807907104},{"timestamp":1742390940000,"open":70.559,"high":70.559,"low":70.493,"close":70.535,"volume":0.531000018119812},{"timestamp":1742391000000,"open":70.513,"high":70.559,"low":70.492,"close":70.494,"volume":1.0440000295639038},{"timestamp":1742391060000,"open":70.513,"high":70.537,"low":70.415,"close":70.415,"volume":1.277999997138977},{"timestamp":1742391120000,"open":70.439,"high":70.459,"low":70.393,"close":70.413,"volume":1.3680000305175781},{"timestamp":1742391180000,"open":70.433,"high":70.477,"low":70.413,"close":70.452,"volume":0.8999999761581421},{"timestamp":1742391240000,"open":70.433,"high":70.459,"low":70.412,"close":70.412,"volume":1.1339999437332153},{"timestamp":1742391300000,"open":70.436,"high":70.454,"low":70.332,"close":70.355,"volume":0.9179999828338623},{"timestamp":1742391360000,"open":70.333,"high":70.359,"low":70.292,"close":70.296,"volume":1.2059999704360962},{"timestamp":1742391420000,"open":70.313,"high":70.335,"low":70.273,"close":70.335,"volume":0.6209999918937683},{"timestamp":1742391480000,"open":70.317,"high":70.399,"low":70.312,"close":70.399,"volume":0.8460000157356262},{"timestamp":1742391540000,"open":70.373,"high":70.399,"low":70.352,"close":70.354,"volume":0.8820000290870667},{"timestamp":1742391600000,"open":70.375,"high":70.399,"low":70.313,"close":70.337,"volume":1.2239999771118164},{"timestamp":1742391660000,"open":70.337,"high":70.359,"low":70.312,"close":70.354,"volume":1.1069999933242798},{"timestamp":1742391720000,"open":70.336,"high":70.436,"low":70.332,"close":70.436,"volume":0.46799999475479126},{"timestamp":1742391780000,"open":70.415,"high":70.459,"low":70.392,"close":70.433,"volume":0.8999999761581421},{"timestamp":1742391840000,"open":70.455,"high":70.477,"low":70.432,"close":70.459,"volume":0.746999979019165},{"timestamp":1742391900000,"open":70.475,"high":70.536,"low":70.452,"close":70.516,"volume":1.3320000171661377},{"timestamp":1742391960000,"open":70.496,"high":70.519,"low":70.453,"close":70.495,"volume":1.3320000171661377},{"timestamp":1742392020000,"open":70.473,"high":70.556,"low":70.472,"close":70.536,"volume":1.1610000133514404},{"timestamp":1742392080000,"open":70.532,"high":70.555,"low":70.493,"close":70.495,"volume":1.1790000200271606},{"timestamp":1742392140000,"open":70.517,"high":70.517,"low":70.456,"close":70.472,"volume":0.7829999923706055},{"timestamp":1742392200000,"open":70.493,"high":70.517,"low":70.472,"close":70.494,"volume":1.0889999866485596},{"timestamp":1742392260000,"open":70.493,"high":70.536,"low":70.455,"close":70.536,"volume":0.972000002861023},{"timestamp":1742392320000,"open":70.515,"high":70.539,"low":70.456,"close":70.517,"volume":1.1069999933242798},{"timestamp":1742392380000,"open":70.499,"high":70.536,"low":70.475,"close":70.536,"volume":0.9990000128746033},{"timestamp":1742392440000,"open":70.516,"high":70.576,"low":70.512,"close":70.536,"volume":0.9539999961853027},{"timestamp":1742392500000,"open":70.557,"high":70.579,"low":70.532,"close":70.554,"volume":1.2059999704360962},{"timestamp":1742392560000,"open":70.575,"high":70.577,"low":70.532,"close":70.559,"volume":0.5669999718666077},{"timestamp":1742392620000,"open":70.534,"high":70.539,"low":70.474,"close":70.499,"volume":0.7829999923706055},{"timestamp":1742392680000,"open":70.519,"high":70.559,"low":70.472,"close":70.554,"volume":0.9179999828338623},{"timestamp":1742392740000,"open":70.553,"high":70.557,"low":70.512,"close":70.519,"volume":0.7289999723434448},{"timestamp":1742392800000,"open":70.534,"high":70.574,"low":70.516,"close":70.572,"volume":1.0080000162124634},{"timestamp":1742392860000,"open":70.555,"high":70.639,"low":70.552,"close":70.596,"volume":1.0529999732971191},{"timestamp":1742392920000,"open":70.576,"high":70.639,"low":70.554,"close":70.596,"volume":1.0529999732971191},{"timestamp":1742392980000,"open":70.613,"high":70.613,"low":70.552,"close":70.577,"volume":0.890999972820282},{"timestamp":1742393040000,"open":70.557,"high":70.579,"low":70.532,"close":70.555,"volume":0.6930000185966492},{"timestamp":1742393100000,"open":70.533,"high":70.579,"low":70.512,"close":70.556,"volume":0.8550000190734863},{"timestamp":1742393160000,"open":70.572,"high":70.599,"low":70.532,"close":70.593,"volume":0.8009999990463257},{"timestamp":1742393220000,"open":70.577,"high":70.659,"low":70.577,"close":70.613,"volume":0.9990000128746033},{"timestamp":1742393280000,"open":70.594,"high":70.659,"low":70.553,"close":70.615,"volume":0.9089999794960022},{"timestamp":1742393340000,"open":70.597,"high":70.619,"low":70.572,"close":70.577,"volume":0.9810000061988831},{"timestamp":1742393400000,"open":70.596,"high":70.677,"low":70.572,"close":70.653,"volume":1.1160000562667847},{"timestamp":1742393460000,"open":70.633,"high":70.759,"low":70.632,"close":70.712,"volume":1.1339999437332153},{"timestamp":1742393520000,"open":70.697,"high":70.713,"low":70.652,"close":70.653,"volume":0.8190000057220459},{"timestamp":1742393580000,"open":70.677,"high":70.697,"low":70.652,"close":70.653,"volume":0.7829999923706055},{"timestamp":1742393640000,"open":70.672,"high":70.677,"low":70.632,"close":70.633,"volume":0.7379999756813049},{"timestamp":1742393700000,"open":70.653,"high":70.657,"low":70.573,"close":70.592,"volume":0.5759999752044678},{"timestamp":1742393760000,"open":70.579,"high":70.636,"low":70.572,"close":70.633,"volume":0.8820000290870667},{"timestamp":1742393820000,"open":70.613,"high":70.679,"low":70.612,"close":70.615,"volume":0.9900000095367432},{"timestamp":1742393880000,"open":70.632,"high":70.639,"low":70.612,"close":70.619,"volume":0.5849999785423279},{"timestamp":1742393940000,"open":70.632,"high":70.639,"low":70.592,"close":70.593,"volume":0.7739999890327454},{"timestamp":1742394000000,"open":70.615,"high":70.637,"low":70.612,"close":70.612,"volume":0.5220000147819519},{"timestamp":1742394060000,"open":70.616,"high":70.619,"low":70.572,"close":70.612,"volume":0.9089999794960022},{"timestamp":1742394120000,"open":70.595,"high":70.634,"low":70.575,"close":70.613,"volume":0.746999979019165},{"timestamp":1742394180000,"open":70.635,"high":70.639,"low":70.612,"close":70.617,"volume":0.5490000247955322},{"timestamp":1742394240000,"open":70.637,"high":70.659,"low":70.593,"close":70.634,"volume":0.6570000052452087},{"timestamp":1742394300000,"open":70.614,"high":70.636,"low":70.572,"close":70.595,"volume":0.7559999823570251},{"timestamp":1742394360000,"open":70.572,"high":70.617,"low":70.572,"close":70.599,"volume":0.7829999923706055},{"timestamp":1742394420000,"open":70.599,"high":70.599,"low":70.552,"close":70.573,"volume":0.8640000224113464},{"timestamp":1742394480000,"open":70.552,"high":70.599,"low":70.552,"close":70.596,"volume":0.6480000019073486},{"timestamp":1742394540000,"open":70.595,"high":70.599,"low":70.553,"close":70.557,"volume":0.5490000247955322},{"timestamp":1742394600000,"open":70.555,"high":70.614,"low":70.512,"close":70.596,"volume":1.1430000066757202},{"timestamp":1742394660000,"open":70.612,"high":70.619,"low":70.553,"close":70.597,"volume":1.1970000267028809},{"timestamp":1742394720000,"open":70.576,"high":70.577,"low":70.512,"close":70.536,"volume":0.8550000190734863},{"timestamp":1742394780000,"open":70.535,"high":70.539,"low":70.492,"close":70.516,"volume":0.7289999723434448},{"timestamp":1742394840000,"open":70.499,"high":70.539,"low":70.493,"close":70.519,"volume":0.5580000281333923},{"timestamp":1742394900000,"open":70.537,"high":70.539,"low":70.492,"close":70.497,"volume":1.1970000267028809},{"timestamp":1742394960000,"open":70.513,"high":70.519,"low":70.472,"close":70.496,"volume":0.6480000019073486},{"timestamp":1742395020000,"open":70.514,"high":70.537,"low":70.472,"close":70.515,"volume":0.7020000219345093},{"timestamp":1742395080000,"open":70.532,"high":70.539,"low":70.512,"close":70.536,"volume":0.593999981880188},{"timestamp":1742395140000,"open":70.539,"high":70.539,"low":70.473,"close":70.474,"volume":0.7200000286102295},{"timestamp":1742395200000,"open":70.494,"high":70.517,"low":70.474,"close":70.493,"volume":0.6389999985694885},{"timestamp":1742395260000,"open":70.496,"high":70.499,"low":70.413,"close":70.453,"volume":1.1970000267028809},{"timestamp":1742395320000,"open":70.434,"high":70.459,"low":70.392,"close":70.415,"volume":0.890999972820282},{"timestamp":1742395380000,"open":70.399,"high":70.477,"low":70.399,"close":70.455,"volume":0.8100000023841858},{"timestamp":1742395440000,"open":70.474,"high":70.479,"low":70.392,"close":70.419,"volume":0.8190000057220459},{"timestamp":1742395500000,"open":70.397,"high":70.436,"low":70.372,"close":70.392,"volume":0.7379999756813049},{"timestamp":1742395560000,"open":70.373,"high":70.419,"low":70.372,"close":70.416,"volume":0.6840000152587891},{"timestamp":1742395620000,"open":70.393,"high":70.439,"low":70.393,"close":70.435,"volume":0.9359999895095825},{"timestamp":1742395680000,"open":70.416,"high":70.479,"low":70.413,"close":70.435,"volume":0.8460000157356262},{"timestamp":1742395740000,"open":70.455,"high":70.476,"low":70.432,"close":70.455,"volume":0.828000009059906},{"timestamp":1742395800000,"open":70.434,"high":70.474,"low":70.432,"close":70.434,"volume":0.5400000214576721},{"timestamp":1742395860000,"open":70.457,"high":70.459,"low":70.432,"close":70.437,"volume":0.5669999718666077},{"timestamp":1742395920000,"open":70.454,"high":70.459,"low":70.432,"close":70.454,"volume":0.7739999890327454},{"timestamp":1742395980000,"open":70.474,"high":70.536,"low":70.452,"close":70.512,"volume":0.746999979019165},{"timestamp":1742396040000,"open":70.535,"high":70.619,"low":70.516,"close":70.594,"volume":0.6209999918937683},{"timestamp":1742396100000,"open":70.614,"high":70.614,"low":70.532,"close":70.553,"volume":0.7289999723434448},{"timestamp":1742396160000,"open":70.533,"high":70.597,"low":70.513,"close":70.595,"volume":0.9539999961853027},{"timestamp":1742396220000,"open":70.579,"high":70.614,"low":70.572,"close":70.599,"volume":0.7919999957084656},{"timestamp":1742396280000,"open":70.573,"high":70.619,"low":70.573,"close":70.616,"volume":0.6930000185966492},{"timestamp":1742396340000,"open":70.594,"high":70.737,"low":70.594,"close":70.713,"volume":1.2869999408721924},{"timestamp":1742396400000,"open":70.735,"high":70.779,"low":70.639,"close":70.679,"volume":1.2510000467300415},{"timestamp":1742396460000,"open":70.673,"high":70.696,"low":70.634,"close":70.657,"volume":1.0440000295639038},{"timestamp":1742396520000,"open":70.675,"high":70.679,"low":70.573,"close":70.573,"volume":1.0260000228881836},{"timestamp":1742396580000,"open":70.595,"high":70.613,"low":70.552,"close":70.576,"volume":1.062000036239624},{"timestamp":1742396640000,"open":70.594,"high":70.599,"low":70.552,"close":70.599,"volume":0.5849999785423279},{"timestamp":1742396700000,"open":70.575,"high":70.579,"low":70.552,"close":70.559,"volume":0.7289999723434448},{"timestamp":1742396760000,"open":70.576,"high":70.619,"low":70.552,"close":70.594,"volume":0.6299999952316284},{"timestamp":1742396820000,"open":70.616,"high":70.679,"low":70.594,"close":70.679,"volume":0.4860000014305115},{"timestamp":1742396880000,"open":70.657,"high":70.697,"low":70.653,"close":70.659,"volume":0.7919999957084656},{"timestamp":1742396940000,"open":70.677,"high":70.677,"low":70.612,"close":70.615,"volume":0.9900000095367432},{"timestamp":1742397000000,"open":70.637,"high":70.639,"low":70.612,"close":70.619,"volume":0.8730000257492065},{"timestamp":1742397060000,"open":70.634,"high":70.639,"low":70.592,"close":70.592,"volume":0.7919999957084656},{"timestamp":1742397120000,"open":70.595,"high":70.632,"low":70.592,"close":70.632,"volume":0.5220000147819519},{"timestamp":1742397180000,"open":70.616,"high":70.672,"low":70.615,"close":70.636,"volume":0.7559999823570251},{"timestamp":1742397240000,"open":70.633,"high":70.699,"low":70.633,"close":70.674,"volume":1.2059999704360962},{"timestamp":1742397300000,"open":70.692,"high":70.699,"low":70.652,"close":70.676,"volume":0.6389999985694885},{"timestamp":1742397360000,"open":70.657,"high":70.719,"low":70.652,"close":70.717,"volume":0.8999999761581421},{"timestamp":1742397420000,"open":70.695,"high":70.719,"low":70.673,"close":70.673,"volume":0.46799999475479126},{"timestamp":1742397480000,"open":70.694,"high":70.719,"low":70.672,"close":70.696,"volume":0.6480000019073486},{"timestamp":1742397540000,"open":70.716,"high":70.719,"low":70.672,"close":70.672,"volume":0.3959999978542328},{"timestamp":1742397600000,"open":70.694,"high":70.719,"low":70.673,"close":70.693,"volume":0.6029999852180481},{"timestamp":1742397660000,"open":70.714,"high":70.719,"low":70.692,"close":70.696,"volume":0.5490000247955322},{"timestamp":1742397720000,"open":70.716,"high":70.717,"low":70.692,"close":70.715,"volume":0.675000011920929},{"timestamp":1742397780000,"open":70.695,"high":70.737,"low":70.676,"close":70.716,"volume":0.8009999990463257},{"timestamp":1742397840000,"open":70.734,"high":70.739,"low":70.712,"close":70.719,"volume":0.3240000009536743},{"timestamp":1742397900000,"open":70.735,"high":70.739,"low":70.692,"close":70.717,"volume":0.6570000052452087},{"timestamp":1742397960000,"open":70.733,"high":70.759,"low":70.712,"close":70.712,"volume":0.5849999785423279},{"timestamp":1742398020000,"open":70.734,"high":70.739,"low":70.692,"close":70.736,"volume":0.8820000290870667},{"timestamp":1742398080000,"open":70.716,"high":70.739,"low":70.693,"close":70.732,"volume":0.972000002861023},{"timestamp":1742398140000,"open":70.715,"high":70.737,"low":70.673,"close":70.673,"volume":0.5400000214576721},{"timestamp":1742398200000,"open":70.695,"high":70.697,"low":70.652,"close":70.677,"volume":0.6209999918937683},{"timestamp":1742398260000,"open":70.652,"high":70.697,"low":70.633,"close":70.652,"volume":0.7919999957084656},{"timestamp":1742398320000,"open":70.674,"high":70.692,"low":70.632,"close":70.655,"volume":0.6930000185966492},{"timestamp":1742398380000,"open":70.672,"high":70.679,"low":70.652,"close":70.675,"volume":0.5130000114440918},{"timestamp":1742398440000,"open":70.653,"high":70.677,"low":70.633,"close":70.637,"volume":0.5849999785423279},{"timestamp":1742398500000,"open":70.653,"high":70.673,"low":70.612,"close":70.613,"volume":0.828000009059906},{"timestamp":1742398560000,"open":70.637,"high":70.637,"low":70.592,"close":70.617,"volume":0.7110000252723694},{"timestamp":1742398620000,"open":70.634,"high":70.655,"low":70.593,"close":70.619,"volume":0.746999979019165},{"timestamp":1742398680000,"open":70.619,"high":70.673,"low":70.595,"close":70.652,"volume":0.9629999995231628},{"timestamp":1742398740000,"open":70.633,"high":70.657,"low":70.612,"close":70.633,"volume":0.5040000081062317},{"timestamp":1742398800000,"open":70.619,"high":70.659,"low":70.613,"close":70.657,"volume":0.6570000052452087},{"timestamp":1742398860000,"open":70.636,"high":70.656,"low":70.612,"close":70.632,"volume":0.6930000185966492},{"timestamp":1742398920000,"open":70.617,"high":70.659,"low":70.612,"close":70.612,"volume":0.7919999957084656},{"timestamp":1742398980000,"open":70.632,"high":70.659,"low":70.613,"close":70.635,"volume":0.6389999985694885},{"timestamp":1742399040000,"open":70.655,"high":70.679,"low":70.633,"close":70.659,"volume":0.4860000014305115},{"timestamp":1742399100000,"open":70.672,"high":70.679,"low":70.612,"close":70.672,"volume":0.9810000061988831},{"timestamp":1742399160000,"open":70.654,"high":70.699,"low":70.632,"close":70.633,"volume":0.9810000061988831},{"timestamp":1742399220000,"open":70.659,"high":70.697,"low":70.632,"close":70.697,"volume":0.7110000252723694},{"timestamp":1742399280000,"open":70.673,"high":70.735,"low":70.673,"close":70.719,"volume":0.6119999885559082},{"timestamp":1742399340000,"open":70.734,"high":70.775,"low":70.692,"close":70.739,"volume":0.9179999828338623},{"timestamp":1742399400000,"open":70.755,"high":70.779,"low":70.694,"close":70.716,"volume":0.6930000185966492},{"timestamp":1742399460000,"open":70.699,"high":70.719,"low":70.672,"close":70.696,"volume":0.7739999890327454},{"timestamp":1742399520000,"open":70.715,"high":70.736,"low":70.673,"close":70.674,"volume":0.8100000023841858},{"timestamp":1742399580000,"open":70.694,"high":70.719,"low":70.672,"close":70.693,"volume":0.5669999718666077},{"timestamp":1742399640000,"open":70.695,"high":70.719,"low":70.652,"close":70.672,"volume":0.9539999961853027},{"timestamp":1742399700000,"open":70.659,"high":70.674,"low":70.592,"close":70.596,"volume":0.7829999923706055},{"timestamp":1742399760000,"open":70.593,"high":70.637,"low":70.593,"close":70.599,"volume":0.746999979019165},{"timestamp":1742399820000,"open":70.597,"high":70.657,"low":70.592,"close":70.657,"volume":0.9539999961853027},{"timestamp":1742399880000,"open":70.634,"high":70.697,"low":70.612,"close":70.676,"volume":0.6209999918937683},{"timestamp":1742399940000,"open":70.654,"high":70.679,"low":70.612,"close":70.612,"volume":0.7559999823570251},{"timestamp":1742400000000,"open":70.636,"high":70.659,"low":70.612,"close":70.634,"volume":0.675000011920929},{"timestamp":1742400060000,"open":70.635,"high":70.679,"low":70.612,"close":70.672,"volume":0.7829999923706055},{"timestamp":1742400120000,"open":70.654,"high":70.693,"low":70.652,"close":70.677,"volume":0.675000011920929},{"timestamp":1742400180000,"open":70.652,"high":70.699,"low":70.652,"close":70.676,"volume":0.5400000214576721},{"timestamp":1742400240000,"open":70.656,"high":70.677,"low":70.614,"close":70.636,"volume":0.6119999885559082},{"timestamp":1742400300000,"open":70.614,"high":70.639,"low":70.596,"close":70.616,"volume":0.4860000014305115},{"timestamp":1742400360000,"open":70.632,"high":70.659,"low":70.592,"close":70.655,"volume":0.6119999885559082},{"timestamp":1742400420000,"open":70.654,"high":70.779,"low":70.634,"close":70.757,"volume":0.675000011920929},{"timestamp":1742400480000,"open":70.774,"high":70.797,"low":70.734,"close":70.777,"volume":0.7200000286102295},{"timestamp":1742400540000,"open":70.753,"high":70.836,"low":70.752,"close":70.752,"volume":1.1339999437332153},{"timestamp":1742400600000,"open":70.775,"high":70.859,"low":70.752,"close":70.854,"volume":0.8999999761581421},{"timestamp":1742400660000,"open":70.833,"high":70.939,"low":70.833,"close":70.897,"volume":1.5119999647140503},{"timestamp":1742400720000,"open":70.913,"high":70.937,"low":70.855,"close":70.937,"volume":0.8730000257492065},{"timestamp":1742400780000,"open":70.912,"high":70.957,"low":70.912,"close":70.913,"volume":0.7919999957084656},{"timestamp":1742400840000,"open":70.933,"high":70.937,"low":70.859,"close":70.859,"volume":0.7919999957084656},{"timestamp":1742400900000,"open":70.876,"high":70.897,"low":70.853,"close":70.872,"volume":0.6480000019073486},{"timestamp":1742400960000,"open":70.895,"high":70.895,"low":70.792,"close":70.813,"volume":0.6480000019073486},{"timestamp":1742401020000,"open":70.799,"high":70.839,"low":70.773,"close":70.816,"volume":0.746999979019165},{"timestamp":1742401080000,"open":70.794,"high":70.837,"low":70.794,"close":70.814,"volume":0.5130000114440918},{"timestamp":1742401140000,"open":70.793,"high":70.876,"low":70.792,"close":70.837,"volume":0.8460000157356262},{"timestamp":1742401200000,"open":70.855,"high":70.859,"low":70.812,"close":70.832,"volume":0.8820000290870667},{"timestamp":1742401260000,"open":70.815,"high":70.832,"low":70.752,"close":70.795,"volume":0.7739999890327454},{"timestamp":1742401320000,"open":70.793,"high":70.799,"low":70.715,"close":70.759,"volume":1.0889999866485596},{"timestamp":1742401380000,"open":70.776,"high":70.779,"low":70.734,"close":70.774,"volume":0.7649999856948853},{"timestamp":1742401440000,"open":70.757,"high":70.779,"low":70.732,"close":70.753,"volume":0.8009999990463257},{"timestamp":1742401500000,"open":70.775,"high":70.857,"low":70.755,"close":70.812,"volume":1.1970000267028809},{"timestamp":1742401560000,"open":70.797,"high":70.819,"low":70.792,"close":70.794,"volume":0.7200000286102295},{"timestamp":1742401620000,"open":70.814,"high":70.837,"low":70.753,"close":70.797,"volume":0.5849999785423279},{"timestamp":1742401680000,"open":70.773,"high":70.837,"low":70.772,"close":70.832,"volume":0.8820000290870667},{"timestamp":1742401740000,"open":70.815,"high":70.839,"low":70.812,"close":70.812,"volume":0.828000009059906}]