[{"timestamp":1742391000000,"open":68.738,"high":69.128,"low":66.228,"close":68.218,"volume":0.490200012922287},{"timestamp":1742391060000,"open":68.298,"high":69.028,"low":68.218,"close":69.028,"volume":0.16110000014305115},{"timestamp":1742391120000,"open":69.028,"high":69.028,"low":68.298,"close":68.678,"volume":0.28769999742507935},{"timestamp":1742391180000,"open":68.678,"high":68.678,"low":68.368,"close":68.598,"volume":0.06689999997615814},{"timestamp":1742391240000,"open":68.768,"high":68.768,"low":68.598,"close":68.598,"volume":0.014100000262260437},{"timestamp":1742391300000,"open":68.908,"high":68.908,"low":68.698,"close":68.778,"volume":0.10499999672174454},{"timestamp":1742391360000,"open":68.988,"high":69.288,"low":68.988,"close":69.148,"volume":0.2361000031232834},{"timestamp":1742391420000,"open":69.148,"high":69.148,"low":68.638,"close":68.638,"volume":0.14100000262260437},{"timestamp":1742391480000,"open":68.638,"high":69.008,"low":68.308,"close":68.428,"volume":0.30480000376701355},{"timestamp":1742391540000,"open":68.428,"high":68.828,"low":68.408,"close":68.668,"volume":0.2160000056028366},{"timestamp":1742391600000,"open":68.668,"high":68.798,"low":68.458,"close":68.798,"volume":0.10649999976158142},{"timestamp":1742391720000,"open":68.648,"high":68.648,"low":68.458,"close":68.478,"volume":0.03959999978542328},{"timestamp":1742391780000,"open":68.478,"high":68.588,"low":68.478,"close":68.588,"volume":0.07919999957084656},{"timestamp":1742391840000,"open":68.588,"high":68.588,"low":68.588,"close":68.588,"volume":0.03959999978542328},{"timestamp":1742391900000,"open":68.688,"high":68.778,"low":68.688,"close":68.768,"volume":0.094200000166893},{"timestamp":1742391960000,"open":68.768,"high":68.958,"low":68.688,"close":68.738,"volume":0.1898999959230423},{"timestamp":1742392020000,"open":68.848,"high":69.098,"low":68.848,"close":69.098,"volume":0.16380000114440918},{"timestamp":1742392080000,"open":69.098,"high":69.198,"low":69.018,"close":69.198,"volume":0.23849999904632568},{"timestamp":1742392140000,"open":69.198,"high":69.198,"low":69.068,"close":69.168,"volume":0.1023000031709671},{"timestamp":1742392200000,"open":69.168,"high":69.238,"low":69.068,"close":69.108,"volume":0.18479999899864197},{"timestamp":1742392260000,"open":69.108,"high":69.118,"low":68.968,"close":68.968,"volume":0.1542000025510788},{"timestamp":1742392320000,"open":68.798,"high":68.798,"low":68.788,"close":68.788,"volume":0.06599999964237213},{"timestamp":1742392380000,"open":68.838,"high":68.838,"low":68.838,"close":68.838,"volume":0.0008999999845400453},{"timestamp":1742392440000,"open":68.848,"high":68.848,"low":68.788,"close":68.838,"volume":0.053700000047683716},{"timestamp":1742392500000,"open":68.978,"high":68.978,"low":68.838,"close":68.838,"volume":0.07500000298023224},{"timestamp":1742392560000,"open":68.838,"high":69.018,"low":68.838,"close":68.988,"volume":0.08100000023841858},{"timestamp":1742392620000,"open":68.988,"high":68.988,"low":68.958,"close":68.958,"volume":0.031199999153614044},{"timestamp":1742392680000,"open":68.858,"high":68.968,"low":68.858,"close":68.968,"volume":0.04230000078678131},{"timestamp":1742392740000,"open":68.898,"high":68.898,"low":68.898,"close":68.898,"volume":0.013199999928474426},{"timestamp":1742392800000,"open":68.858,"high":69.078,"low":68.858,"close":69.078,"volume":0.10649999976158142},{"timestamp":1742392860000,"open":69.088,"high":69.228,"low":69.068,"close":69.168,"volume":0.09239999949932098},{"timestamp":1742392920000,"open":69.168,"high":69.288,"low":69.048,"close":69.048,"volume":0.13199999928474426},{"timestamp":1742392980000,"open":69.048,"high":69.278,"low":69.048,"close":69.278,"volume":0.08100000023841858},{"timestamp":1742393040000,"open":69.338,"high":69.378,"low":69.278,"close":69.378,"volume":0.053700000047683716},{"timestamp":1742393100000,"open":69.278,"high":69.398,"low":69.278,"close":69.398,"volume":0.1469999998807907},{"timestamp":1742393160000,"open":69.478,"high":69.498,"low":69.408,"close":69.448,"volume":0.12060000002384186},{"timestamp":1742393220000,"open":69.518,"high":69.568,"low":69.518,"close":69.558,"volume":0.10830000042915344},{"timestamp":1742393280000,"open":69.528,"high":69.528,"low":69.308,"close":69.458,"volume":0.1542000025510788},{"timestamp":1742393340000,"open":69.518,"high":69.538,"low":69.518,"close":69.538,"volume":0.027300000190734863},{"timestamp":1742393400000,"open":69.538,"high":69.538,"low":69.368,"close":69.368,"volume":0.11879999935626984},{"timestamp":1742393460000,"open":69.328,"high":69.328,"low":69.308,"close":69.328,"volume":0.06599999964237213},{"timestamp":1742393520000,"open":69.328,"high":69.328,"low":69.328,"close":69.328,"volume":0.026399999856948853},{"timestamp":1742393580000,"open":69.328,"high":69.378,"low":69.298,"close":69.298,"volume":0.12359999865293503},{"timestamp":1742393640000,"open":69.298,"high":69.308,"low":69.268,"close":69.308,"volume":0.07590000331401825},{"timestamp":1742393700000,"open":69.328,"high":69.338,"low":69.328,"close":69.338,"volume":0.014100000262260437},{"timestamp":1742393760000,"open":69.268,"high":69.268,"low":69.118,"close":69.238,"volume":0.08009999990463257},{"timestamp":1742393820000,"open":69.238,"high":69.378,"low":69.238,"close":69.238,"volume":0.0989999994635582},{"timestamp":1742393880000,"open":69.238,"high":69.388,"low":69.238,"close":69.388,"volume":0.09239999949932098},{"timestamp":1742393940000,"open":69.388,"high":69.528,"low":69.388,"close":69.528,"volume":0.08009999990463257},{"timestamp":1742394000000,"open":69.528,"high":69.528,"low":69.398,"close":69.398,"volume":0.10140000283718109},{"timestamp":1742394060000,"open":69.358,"high":69.378,"low":69.358,"close":69.358,"volume":0.06599999964237213},{"timestamp":1742394120000,"open":69.298,"high":69.298,"low":69.238,"close":69.268,"volume":0.06270000338554382},{"timestamp":1742394180000,"open":69.268,"high":69.348,"low":69.268,"close":69.348,"volume":0.1023000031709671},{"timestamp":1742394240000,"open":69.368,"high":69.378,"low":69.318,"close":69.318,"volume":0.03959999978542328},{"timestamp":1742394300000,"open":69.258,"high":69.358,"low":69.258,"close":69.358,"volume":0.04050000011920929},{"timestamp":1742394360000,"open":69.368,"high":69.468,"low":69.368,"close":69.468,"volume":0.053700000047683716},{"timestamp":1742394420000,"open":69.478,"high":69.528,"low":69.478,"close":69.528,"volume":0.052799999713897705},{"timestamp":1742394480000,"open":69.528,"high":69.548,"low":69.298,"close":69.548,"volume":0.1446000039577484},{"timestamp":1742394540000,"open":69.548,"high":69.548,"low":69.548,"close":69.548,"volume":0.013199999928474426},{"timestamp":1742394600000,"open":69.508,"high":69.518,"low":69.508,"close":69.518,"volume":0.026399999856948853},{"timestamp":1742394660000,"open":69.538,"high":69.648,"low":69.538,"close":69.638,"volume":0.05550000071525574},{"timestamp":1742394720000,"open":69.648,"high":69.718,"low":69.638,"close":69.718,"volume":0.10649999976158142},{"timestamp":1742394780000,"open":69.728,"high":69.728,"low":69.598,"close":69.598,"volume":0.10140000283718109},{"timestamp":1742394900000,"open":69.598,"high":69.638,"low":69.598,"close":69.638,"volume":0.03959999978542328},{"timestamp":1742394960000,"open":69.668,"high":69.688,"low":69.668,"close":69.688,"volume":0.014100000262260437},{"timestamp":1742395020000,"open":69.698,"high":69.728,"low":69.698,"close":69.728,"volume":0.0414000004529953},{"timestamp":1742395080000,"open":69.728,"high":69.738,"low":69.668,"close":69.738,"volume":0.1542000025510788},{"timestamp":1742395140000,"open":69.748,"high":69.748,"low":69.638,"close":69.728,"volume":0.08910000324249268},{"timestamp":1742395260000,"open":69.728,"high":69.728,"low":69.638,"close":69.678,"volume":0.09809999912977219},{"timestamp":1742395320000,"open":69.678,"high":69.678,"low":69.618,"close":69.618,"volume":0.0575999990105629},{"timestamp":1742395380000,"open":69.618,"high":69.618,"low":69.618,"close":69.618,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":69.598,"high":69.618,"low":69.488,"close":69.488,"volume":0.05849999934434891},{"timestamp":1742395500000,"open":69.568,"high":69.568,"low":69.488,"close":69.558,"volume":0.027300000190734863},{"timestamp":1742395560000,"open":69.558,"high":69.628,"low":69.488,"close":69.618,"volume":0.06689999997615814},{"timestamp":1742395620000,"open":69.628,"high":69.758,"low":69.628,"close":69.758,"volume":0.07919999957084656},{"timestamp":1742395680000,"open":69.768,"high":69.788,"low":69.768,"close":69.788,"volume":0.10559999942779541},{"timestamp":1742395740000,"open":69.678,"high":69.728,"low":69.678,"close":69.688,"volume":0.13199999928474426},{"timestamp":1742395800000,"open":69.708,"high":69.708,"low":69.698,"close":69.698,"volume":0.06599999964237213},{"timestamp":1742395860000,"open":69.728,"high":69.778,"low":69.728,"close":69.778,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":69.778,"high":69.778,"low":69.678,"close":69.678,"volume":0.12780000269412994},{"timestamp":1742395980000,"open":69.658,"high":69.658,"low":69.558,"close":69.638,"volume":0.08009999990463257},{"timestamp":1742396040000,"open":69.558,"high":69.728,"low":69.558,"close":69.728,"volume":0.08190000057220459},{"timestamp":1742396100000,"open":69.728,"high":69.728,"low":69.728,"close":69.728,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":69.758,"high":69.788,"low":69.758,"close":69.768,"volume":0.04050000011920929},{"timestamp":1742396220000,"open":69.818,"high":69.978,"low":69.788,"close":69.978,"volume":0.10740000009536743},{"timestamp":1742396280000,"open":69.978,"high":69.978,"low":69.878,"close":69.968,"volume":0.12359999865293503},{"timestamp":1742396340000,"open":69.948,"high":69.958,"low":69.908,"close":69.908,"volume":0.061799999326467514},{"timestamp":1742396400000,"open":69.788,"high":70.088,"low":69.658,"close":70.088,"volume":0.16110000014305115},{"timestamp":1742396460000,"open":70.098,"high":70.118,"low":70.098,"close":70.118,"volume":0.026399999856948853},{"timestamp":1742396520000,"open":70.128,"high":70.148,"low":69.818,"close":70.078,"volume":0.23010000586509705},{"timestamp":1742396580000,"open":69.988,"high":70.078,"low":69.988,"close":70.078,"volume":0.1451999992132187},{"timestamp":1742396640000,"open":70.078,"high":70.078,"low":70.038,"close":70.038,"volume":0.03959999978542328},{"timestamp":1742396700000,"open":70.038,"high":70.058,"low":69.988,"close":69.988,"volume":0.11550000309944153},{"timestamp":1742396760000,"open":69.988,"high":70.098,"low":69.988,"close":70.098,"volume":0.07919999957084656},{"timestamp":1742396820000,"open":70.108,"high":70.108,"low":70.108,"close":70.108,"volume":0.026399999856948853},{"timestamp":1742396880000,"open":70.128,"high":70.128,"low":69.988,"close":70.058,"volume":0.07919999957084656},{"timestamp":1742396940000,"open":70.098,"high":70.098,"low":70.058,"close":70.098,"volume":0.04050000011920929},{"timestamp":1742397000000,"open":70.058,"high":70.058,"low":70.058,"close":70.058,"volume":0.026399999856948853},{"timestamp":1742397060000,"open":70.058,"high":70.098,"low":70.058,"close":70.098,"volume":0.052799999713897705},{"timestamp":1742397120000,"open":70.098,"high":70.118,"low":70.058,"close":70.058,"volume":0.06599999964237213},{"timestamp":1742397180000,"open":70.068,"high":70.068,"low":69.938,"close":69.938,"volume":0.04050000011920929},{"timestamp":1742397240000,"open":69.958,"high":69.958,"low":69.958,"close":69.958,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":69.958,"high":69.978,"low":69.918,"close":69.918,"volume":0.10559999942779541},{"timestamp":1742397360000,"open":69.918,"high":69.918,"low":69.908,"close":69.908,"volume":0.03539999946951866},{"timestamp":1742397420000,"open":69.908,"high":69.908,"low":69.658,"close":69.658,"volume":0.10140000283718109},{"timestamp":1742397480000,"open":69.718,"high":69.748,"low":69.658,"close":69.748,"volume":0.11640000343322754},{"timestamp":1742397540000,"open":69.748,"high":69.748,"low":69.618,"close":69.658,"volume":0.07919999957084656},{"timestamp":1742397600000,"open":69.678,"high":69.828,"low":69.678,"close":69.828,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":69.788,"high":69.838,"low":69.748,"close":69.838,"volume":0.11550000309944153},{"timestamp":1742397720000,"open":69.838,"high":69.838,"low":69.768,"close":69.788,"volume":0.07500000298023224},{"timestamp":1742397780000,"open":69.788,"high":69.788,"low":69.748,"close":69.748,"volume":0.10559999942779541},{"timestamp":1742397840000,"open":69.768,"high":69.768,"low":69.768,"close":69.768,"volume":0.0008999999845400453},{"timestamp":1742397900000,"open":69.608,"high":69.608,"low":69.608,"close":69.608,"volume":0.04050000011920929},{"timestamp":1742397960000,"open":69.678,"high":69.708,"low":69.638,"close":69.638,"volume":0.07919999957084656},{"timestamp":1742398020000,"open":69.648,"high":69.648,"low":69.648,"close":69.648,"volume":0.052799999713897705},{"timestamp":1742398080000,"open":69.648,"high":69.648,"low":69.588,"close":69.588,"volume":0.11879999935626984},{"timestamp":1742398140000,"open":69.588,"high":69.648,"low":69.588,"close":69.648,"volume":0.08009999990463257},{"timestamp":1742398200000,"open":69.658,"high":69.668,"low":69.658,"close":69.668,"volume":0.061799999326467514},{"timestamp":1742398260000,"open":69.628,"high":69.678,"low":69.628,"close":69.648,"volume":0.09239999949932098},{"timestamp":1742398320000,"open":69.648,"high":69.688,"low":69.648,"close":69.688,"volume":0.014100000262260437},{"timestamp":1742398380000,"open":69.648,"high":69.788,"low":69.648,"close":69.758,"volume":0.09239999949932098},{"timestamp":1742398440000,"open":69.648,"high":69.728,"low":69.648,"close":69.728,"volume":0.052799999713897705},{"timestamp":1742398560000,"open":69.728,"high":69.778,"low":69.718,"close":69.778,"volume":0.06599999964237213},{"timestamp":1742398620000,"open":69.778,"high":69.778,"low":69.778,"close":69.778,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":69.848,"high":69.848,"low":69.788,"close":69.848,"volume":0.06689999997615814},{"timestamp":1742398740000,"open":69.858,"high":69.888,"low":69.858,"close":69.888,"volume":0.07919999957084656},{"timestamp":1742398800000,"open":69.938,"high":70.028,"low":69.938,"close":69.998,"volume":0.10559999942779541},{"timestamp":1742398860000,"open":70.008,"high":70.008,"low":69.918,"close":69.918,"volume":0.06599999964237213},{"timestamp":1742398920000,"open":69.918,"high":69.988,"low":69.918,"close":69.968,"volume":0.11879999935626984},{"timestamp":1742398980000,"open":69.968,"high":69.968,"low":69.918,"close":69.918,"volume":0.052799999713897705},{"timestamp":1742399040000,"open":69.918,"high":69.938,"low":69.918,"close":69.938,"volume":0.03959999978542328},{"timestamp":1742399100000,"open":69.938,"high":69.938,"low":69.938,"close":69.938,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":69.918,"high":69.918,"low":69.798,"close":69.868,"volume":0.14100000262260437},{"timestamp":1742399220000,"open":69.868,"high":69.918,"low":69.868,"close":69.918,"volume":0.06599999964237213},{"timestamp":1742399280000,"open":69.918,"high":69.918,"low":69.838,"close":69.848,"volume":0.061799999326467514},{"timestamp":1742399340000,"open":69.848,"high":69.928,"low":69.848,"close":69.928,"volume":0.07919999957084656},{"timestamp":1742399400000,"open":69.928,"high":69.988,"low":69.928,"close":69.988,"volume":0.05460000038146973},{"timestamp":1742399460000,"open":70.008,"high":70.028,"low":70.008,"close":70.018,"volume":0.053700000047683716},{"timestamp":1742399520000,"open":70.048,"high":70.048,"low":70.028,"close":70.048,"volume":0.06599999964237213},{"timestamp":1742399580000,"open":70.048,"high":70.058,"low":70.048,"close":70.058,"volume":0.027300000190734863},{"timestamp":1742399640000,"open":70.068,"high":70.078,"low":70.068,"close":70.078,"volume":0.03959999978542328},{"timestamp":1742399700000,"open":70.048,"high":70.048,"low":70.048,"close":70.048,"volume":0.013199999928474426},{"timestamp":1742399760000,"open":69.998,"high":70.028,"low":69.998,"close":70.008,"volume":0.05040000006556511},{"timestamp":1742399820000,"open":70.008,"high":70.008,"low":69.888,"close":69.888,"volume":0.12870000302791595},{"timestamp":1742399880000,"open":69.888,"high":69.898,"low":69.858,"close":69.888,"volume":0.10559999942779541},{"timestamp":1742399940000,"open":69.888,"high":69.988,"low":69.888,"close":69.918,"volume":0.04859999939799309},{"timestamp":1742400000000,"open":69.918,"high":70.018,"low":69.918,"close":69.998,"volume":0.17430000007152557},{"timestamp":1742400060000,"open":69.918,"high":69.978,"low":69.918,"close":69.918,"volume":0.06599999964237213},{"timestamp":1742400120000,"open":69.918,"high":69.948,"low":69.918,"close":69.948,"volume":0.026399999856948853},{"timestamp":1742400180000,"open":69.998,"high":70.038,"low":69.998,"close":70.038,"volume":0.053700000047683716},{"timestamp":1742400240000,"open":70.048,"high":70.048,"low":69.948,"close":70.038,"volume":0.053700000047683716},{"timestamp":1742400300000,"open":70.038,"high":70.088,"low":70.038,"close":70.068,"volume":0.09239999949932098},{"timestamp":1742400420000,"open":70.068,"high":70.128,"low":70.068,"close":70.128,"volume":0.053700000047683716},{"timestamp":1742400480000,"open":70.068,"high":70.068,"low":70.068,"close":70.068,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":70.068,"high":70.078,"low":70.068,"close":70.078,"volume":0.014100000262260437},{"timestamp":1742400600000,"open":70.078,"high":70.098,"low":70.068,"close":70.098,"volume":0.07500000298023224},{"timestamp":1742400660000,"open":70.068,"high":70.168,"low":70.068,"close":70.138,"volume":0.10649999976158142},{"timestamp":1742400720000,"open":70.138,"high":70.138,"low":70.138,"close":70.138,"volume":0.013199999928474426},{"timestamp":1742400780000,"open":70.138,"high":70.138,"low":70.058,"close":70.058,"volume":0.10140000283718109},{"timestamp":1742400840000,"open":70.098,"high":70.098,"low":70.058,"close":70.088,"volume":0.052799999713897705},{"timestamp":1742400900000,"open":70.088,"high":70.088,"low":70.088,"close":70.088,"volume":0.026399999856948853},{"timestamp":1742401020000,"open":70.098,"high":70.118,"low":70.088,"close":70.088,"volume":0.06599999964237213},{"timestamp":1742401080000,"open":70.108,"high":70.108,"low":70.108,"close":70.108,"volume":0.013199999928474426},{"timestamp":1742401140000,"open":70.088,"high":70.088,"low":70.038,"close":70.038,"volume":0.07919999957084656},{"timestamp":1742401200000,"open":70.038,"high":70.038,"low":70.038,"close":70.038,"volume":0.026399999856948853},{"timestamp":1742401260000,"open":70.038,"high":70.038,"low":70.038,"close":70.038,"volume":0.052799999713897705},{"timestamp":1742401320000,"open":70.038,"high":70.118,"low":70.038,"close":70.118,"volume":0.053700000047683716},{"timestamp":1742401380000,"open":70.138,"high":70.168,"low":70.088,"close":70.088,"volume":0.10740000009536743},{"timestamp":1742401440000,"open":70.058,"high":70.058,"low":69.978,"close":69.978,"volume":0.12359999865293503},{"timestamp":1742401500000,"open":69.978,"high":70.008,"low":69.978,"close":70.008,"volume":0.03959999978542328},{"timestamp":1742401620000,"open":70.018,"high":70.038,"low":70.018,"close":70.018,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":70.018,"high":70.018,"low":70.018,"close":70.018,"volume":0.03959999978542328},{"timestamp":1742401740000,"open":70.028,"high":70.068,"low":70.028,"close":70.068,"volume":0.06689999997615814},{"timestamp":1742401800000,"open":70.068,"high":70.068,"low":69.978,"close":69.978,"volume":0.07079999893903732},{"timestamp":1742401860000,"open":69.958,"high":69.978,"low":69.898,"close":69.978,"volume":0.09239999949932098},{"timestamp":1742401980000,"open":69.988,"high":69.988,"low":69.898,"close":69.898,"volume":0.09239999949932098},{"timestamp":1742402040000,"open":69.898,"high":69.948,"low":69.898,"close":69.948,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":69.918,"high":69.918,"low":69.898,"close":69.898,"volume":0.03959999978542328},{"timestamp":1742402220000,"open":69.898,"high":69.928,"low":69.898,"close":69.928,"volume":0.07919999957084656},{"timestamp":1742402280000,"open":69.928,"high":69.938,"low":69.928,"close":69.938,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":69.948,"high":69.958,"low":69.938,"close":69.958,"volume":0.07500000298023224},{"timestamp":1742402400000,"open":69.918,"high":69.928,"low":69.918,"close":69.918,"volume":0.052799999713897705},{"timestamp":1742402460000,"open":69.928,"high":69.928,"low":69.898,"close":69.918,"volume":0.04050000011920929},{"timestamp":1742402520000,"open":69.938,"high":69.938,"low":69.918,"close":69.918,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":69.928,"high":69.928,"low":69.928,"close":69.928,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":69.958,"high":69.968,"low":69.958,"close":69.968,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":69.998,"high":70.008,"low":69.998,"close":70.008,"volume":0.027300000190734863},{"timestamp":1742402760000,"open":70.018,"high":70.048,"low":70.018,"close":70.038,"volume":0.10649999976158142},{"timestamp":1742402820000,"open":70.048,"high":70.068,"low":70.048,"close":70.068,"volume":0.052799999713897705},{"timestamp":1742402880000,"open":70.018,"high":70.068,"low":70.018,"close":70.068,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":70.078,"high":70.078,"low":70.018,"close":70.018,"volume":0.03539999946951866},{"timestamp":1742403060000,"open":70.038,"high":70.038,"low":69.978,"close":70.018,"volume":0.05460000038146973},{"timestamp":1742403120000,"open":70.028,"high":70.058,"low":70.018,"close":70.058,"volume":0.028200000524520874},{"timestamp":1742403180000,"open":70.068,"high":70.088,"low":70.068,"close":70.088,"volume":0.053700000047683716},{"timestamp":1742403240000,"open":70.088,"high":70.098,"low":70.088,"close":70.098,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":70.108,"high":70.108,"low":70.058,"close":70.088,"volume":0.093299999833107},{"timestamp":1742403420000,"open":70.078,"high":70.078,"low":70.058,"close":70.058,"volume":0.07590000331401825},{"timestamp":1742403540000,"open":70.058,"high":70.058,"low":70.028,"close":70.028,"volume":0.03959999978542328},{"timestamp":1742403600000,"open":70.058,"high":70.068,"low":70.058,"close":70.068,"volume":0.026399999856948853},{"timestamp":1742403660000,"open":70.068,"high":70.088,"low":70.068,"close":70.078,"volume":0.08100000023841858},{"timestamp":1742403720000,"open":70.078,"high":70.078,"low":70.028,"close":70.028,"volume":0.07079999893903732},{"timestamp":1742403780000,"open":70.028,"high":70.028,"low":69.928,"close":69.928,"volume":0.10140000283718109},{"timestamp":1742403840000,"open":69.948,"high":69.948,"low":69.948,"close":69.948,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":69.958,"high":69.988,"low":69.908,"close":69.918,"volume":0.14190000295639038},{"timestamp":1742403960000,"open":69.918,"high":69.928,"low":69.858,"close":69.918,"volume":0.259799987077713},{"timestamp":1742404020000,"open":69.918,"high":69.918,"low":69.848,"close":69.848,"volume":0.052799999713897705},{"timestamp":1742404080000,"open":69.848,"high":69.848,"low":69.778,"close":69.828,"volume":0.10140000283718109},{"timestamp":1742404140000,"open":69.778,"high":69.778,"low":69.768,"close":69.768,"volume":0.06599999964237213},{"timestamp":1742404200000,"open":69.768,"high":69.768,"low":69.768,"close":69.768,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":69.768,"high":69.778,"low":69.768,"close":69.778,"volume":0.10559999942779541},{"timestamp":1742404320000,"open":69.718,"high":69.718,"low":69.668,"close":69.668,"volume":0.12780000269412994},{"timestamp":1742404380000,"open":69.608,"high":69.608,"low":69.608,"close":69.608,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":69.608,"high":69.608,"low":69.598,"close":69.598,"volume":0.06599999964237213},{"timestamp":1742404500000,"open":69.598,"high":69.598,"low":69.588,"close":69.598,"volume":0.04859999939799309},{"timestamp":1742404560000,"open":69.618,"high":69.648,"low":69.618,"close":69.648,"volume":0.03959999978542328},{"timestamp":1742404620000,"open":69.648,"high":69.668,"low":69.598,"close":69.598,"volume":0.04859999939799309},{"timestamp":1742404680000,"open":69.698,"high":69.758,"low":69.658,"close":69.678,"volume":0.23759999871253967},{"timestamp":1742404740000,"open":69.678,"high":69.678,"low":69.678,"close":69.678,"volume":0.06599999964237213},{"timestamp":1742404800000,"open":69.678,"high":69.688,"low":69.678,"close":69.688,"volume":0.06599999964237213},{"timestamp":1742404860000,"open":69.728,"high":69.738,"low":69.728,"close":69.738,"volume":0.03959999978542328},{"timestamp":1742404920000,"open":69.698,"high":69.758,"low":69.698,"close":69.758,"volume":0.18479999899864197},{"timestamp":1742404980000,"open":69.698,"high":69.728,"low":69.698,"close":69.728,"volume":0.06599999964237213},{"timestamp":1742405040000,"open":69.728,"high":69.728,"low":69.718,"close":69.718,"volume":0.04859999939799309},{"timestamp":1742405100000,"open":69.698,"high":69.788,"low":69.698,"close":69.728,"volume":0.06599999964237213},{"timestamp":1742405160000,"open":69.818,"high":69.818,"low":69.818,"close":69.818,"volume":0.026399999856948853},{"timestamp":1742405220000,"open":69.868,"high":69.868,"low":69.828,"close":69.868,"volume":0.014999999664723873},{"timestamp":1742405280000,"open":69.778,"high":69.778,"low":69.778,"close":69.778,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":69.818,"high":69.858,"low":69.778,"close":69.778,"volume":0.10649999976158142},{"timestamp":1742405400000,"open":69.778,"high":69.778,"low":69.778,"close":69.778,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":69.778,"high":69.778,"low":69.698,"close":69.768,"volume":0.0989999994635582},{"timestamp":1742405580000,"open":69.768,"high":69.798,"low":69.738,"close":69.738,"volume":0.06780000030994415},{"timestamp":1742405640000,"open":69.798,"high":69.798,"low":69.798,"close":69.798,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":69.808,"high":69.868,"low":69.808,"close":69.868,"volume":0.094200000166893},{"timestamp":1742405760000,"open":69.878,"high":69.948,"low":69.878,"close":69.948,"volume":0.07919999957084656},{"timestamp":1742405820000,"open":69.958,"high":69.978,"low":69.958,"close":69.978,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":69.988,"high":70.048,"low":69.988,"close":70.048,"volume":0.09239999949932098},{"timestamp":1742406000000,"open":70.088,"high":70.088,"low":70.088,"close":70.088,"volume":0.014100000262260437},{"timestamp":1742406060000,"open":70.098,"high":70.128,"low":70.098,"close":70.128,"volume":0.09239999949932098},{"timestamp":1742406120000,"open":70.128,"high":70.128,"low":70.088,"close":70.088,"volume":0.052799999713897705},{"timestamp":1742406180000,"open":70.088,"high":70.088,"low":69.918,"close":69.918,"volume":0.07500000298023224},{"timestamp":1742406240000,"open":69.918,"high":69.918,"low":69.898,"close":69.898,"volume":0.052799999713897705},{"timestamp":1742406360000,"open":69.898,"high":69.898,"low":69.858,"close":69.858,"volume":0.04859999939799309},{"timestamp":1742406420000,"open":69.858,"high":69.898,"low":69.858,"close":69.898,"volume":0.052799999713897705},{"timestamp":1742406480000,"open":69.898,"high":69.908,"low":69.898,"close":69.898,"volume":0.04859999939799309},{"timestamp":1742406540000,"open":69.898,"high":69.898,"low":69.818,"close":69.818,"volume":0.08820000290870667},{"timestamp":1742406600000,"open":69.818,"high":69.908,"low":69.818,"close":69.898,"volume":0.07590000331401825},{"timestamp":1742406660000,"open":69.908,"high":69.978,"low":69.908,"close":69.978,"volume":0.053700000047683716},{"timestamp":1742406720000,"open":69.928,"high":69.958,"low":69.928,"close":69.948,"volume":0.052799999713897705},{"timestamp":1742406780000,"open":69.928,"high":69.928,"low":69.878,"close":69.878,"volume":0.03959999978542328},{"timestamp":1742406840000,"open":69.918,"high":69.918,"low":69.878,"close":69.878,"volume":0.03959999978542328},{"timestamp":1742406900000,"open":69.948,"high":69.948,"low":69.948,"close":69.948,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":69.948,"high":69.978,"low":69.948,"close":69.948,"volume":0.03959999978542328},{"timestamp":1742407020000,"open":70.008,"high":70.108,"low":69.988,"close":69.988,"volume":0.093299999833107},{"timestamp":1742407080000,"open":70.058,"high":70.058,"low":70.058,"close":70.058,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":69.988,"high":70.078,"low":69.988,"close":70.078,"volume":0.06599999964237213},{"timestamp":1742407200000,"open":69.278,"high":70.198,"low":69.278,"close":69.968,"volume":0.44999998807907104},{"timestamp":1742407260000,"open":70.268,"high":70.508,"low":70.068,"close":70.088,"volume":0.2540999948978424},{"timestamp":1742407320000,"open":70.128,"high":70.128,"low":70.128,"close":70.128,"volume":0.052799999713897705},{"timestamp":1742407380000,"open":70.188,"high":70.388,"low":70.108,"close":70.308,"volume":0.09269999712705612},{"timestamp":1742407440000,"open":70.308,"high":70.368,"low":70.108,"close":70.368,"volume":0.12960000336170197},{"timestamp":1742407500000,"open":70.36,"high":70.36,"low":70.028,"close":70.028,"volume":0.19140000641345978},{"timestamp":1742407560000,"open":70.068,"high":70.068,"low":70.028,"close":70.028,"volume":0.023099999874830246},{"timestamp":1742407620000,"open":70.028,"high":70.268,"low":70.028,"close":70.198,"volume":0.053700000047683716},{"timestamp":1742407680000,"open":70.198,"high":70.198,"low":70.198,"close":70.198,"volume":0.013199999928474426},{"timestamp":1742407800000,"open":70.218,"high":70.408,"low":70.218,"close":70.378,"volume":0.07050000131130219},{"timestamp":1742407860000,"open":70.378,"high":70.378,"low":70.378,"close":70.378,"volume":0.013199999928474426},{"timestamp":1742407920000,"open":70.438,"high":70.518,"low":70.408,"close":70.518,"volume":0.07919999957084656},{"timestamp":1742407980000,"open":70.548,"high":70.608,"low":70.508,"close":70.508,"volume":0.093299999833107},{"timestamp":1742408040000,"open":70.528,"high":70.568,"low":70.528,"close":70.528,"volume":0.10140000283718109},{"timestamp":1742408100000,"open":70.508,"high":70.578,"low":70.508,"close":70.508,"volume":0.08910000324249268},{"timestamp":1742408160000,"open":70.508,"high":70.568,"low":70.508,"close":70.508,"volume":0.093299999833107},{"timestamp":1742408220000,"open":70.508,"high":70.508,"low":70.298,"close":70.298,"volume":0.061799999326467514},{"timestamp":1742408280000,"open":70.338,"high":70.498,"low":70.338,"close":70.498,"volume":0.06689999997615814},{"timestamp":1742408340000,"open":70.498,"high":70.578,"low":70.438,"close":70.558,"volume":0.0908999964594841},{"timestamp":1742408400000,"open":70.558,"high":70.558,"low":70.348,"close":70.348,"volume":0.04859999939799309},{"timestamp":1742408460000,"open":70.438,"high":70.478,"low":70.318,"close":70.408,"volume":0.093299999833107},{"timestamp":1742408520000,"open":70.428,"high":70.468,"low":70.418,"close":70.418,"volume":0.10740000009536743},{"timestamp":1742408580000,"open":70.418,"high":70.418,"low":70.418,"close":70.418,"volume":0.013199999928474426},{"timestamp":1742408640000,"open":70.498,"high":70.518,"low":70.418,"close":70.418,"volume":0.053700000047683716},{"timestamp":1742408700000,"open":70.488,"high":70.568,"low":70.418,"close":70.418,"volume":0.06360000371932983},{"timestamp":1742408760000,"open":70.418,"high":70.468,"low":70.418,"close":70.468,"volume":0.04050000011920929},{"timestamp":1742408820000,"open":70.468,"high":70.508,"low":70.468,"close":70.468,"volume":0.09809999912977219},{"timestamp":1742408880000,"open":70.378,"high":70.378,"low":70.378,"close":70.378,"volume":0.026399999856948853},{"timestamp":1742408940000,"open":70.368,"high":70.368,"low":70.318,"close":70.318,"volume":0.07919999957084656},{"timestamp":1742409000000,"open":70.328,"high":70.468,"low":70.328,"close":70.398,"volume":0.1956000030040741},{"timestamp":1742409060000,"open":70.398,"high":70.508,"low":70.398,"close":70.508,"volume":0.20970000326633453},{"timestamp":1742409120000,"open":70.508,"high":70.668,"low":70.508,"close":70.668,"volume":0.10740000009536743},{"timestamp":1742409180000,"open":70.678,"high":70.678,"low":70.378,"close":70.378,"volume":0.06689999997615814},{"timestamp":1742409240000,"open":70.418,"high":70.568,"low":70.378,"close":70.568,"volume":0.10740000009536743},{"timestamp":1742409300000,"open":70.568,"high":70.648,"low":70.568,"close":70.568,"volume":0.11969999969005585},{"timestamp":1742409360000,"open":70.588,"high":70.628,"low":70.588,"close":70.588,"volume":0.07169999927282333},{"timestamp":1742409420000,"open":70.568,"high":70.658,"low":70.568,"close":70.618,"volume":0.06689999997615814},{"timestamp":1742409480000,"open":70.618,"high":70.618,"low":70.408,"close":70.448,"volume":0.09719999879598618},{"timestamp":1742409540000,"open":70.448,"high":70.448,"low":70.378,"close":70.438,"volume":0.09000000357627869},{"timestamp":1742409600000,"open":70.448,"high":70.458,"low":70.378,"close":70.378,"volume":0.08910000324249268},{"timestamp":1742409660000,"open":70.378,"high":70.498,"low":70.378,"close":70.488,"volume":0.094200000166893},{"timestamp":1742409720000,"open":70.398,"high":70.548,"low":70.398,"close":70.488,"volume":0.19830000400543213},{"timestamp":1742409780000,"open":70.488,"high":70.598,"low":70.488,"close":70.598,"volume":0.027300000190734863},{"timestamp":1742409840000,"open":70.598,"high":70.738,"low":70.598,"close":70.688,"volume":0.0828000009059906},{"timestamp":1742409900000,"open":70.678,"high":70.678,"low":70.488,"close":70.488,"volume":0.09239999949932098},{"timestamp":1742409960000,"open":70.488,"high":70.488,"low":70.348,"close":70.348,"volume":0.08399999886751175},{"timestamp":1742410020000,"open":70.348,"high":70.538,"low":70.348,"close":70.468,"volume":0.186599999666214},{"timestamp":1742410080000,"open":70.468,"high":70.608,"low":70.348,"close":70.608,"volume":0.16019999980926514},{"timestamp":1742410140000,"open":70.628,"high":70.688,"low":70.608,"close":70.608,"volume":0.06780000030994415},{"timestamp":1742410200000,"open":70.608,"high":70.708,"low":70.608,"close":70.638,"volume":0.10740000009536743},{"timestamp":1742410260000,"open":70.648,"high":70.658,"low":70.638,"close":70.658,"volume":0.052799999713897705},{"timestamp":1742410320000,"open":70.638,"high":70.688,"low":70.638,"close":70.638,"volume":0.1356000006198883},{"timestamp":1742410380000,"open":70.668,"high":70.868,"low":70.668,"close":70.868,"volume":0.1128000020980835},{"timestamp":1742410440000,"open":70.848,"high":70.848,"low":70.748,"close":70.748,"volume":0.04859999939799309},{"timestamp":1742410500000,"open":70.748,"high":70.908,"low":70.748,"close":70.878,"volume":0.12330000102519989},{"timestamp":1742410560000,"open":70.898,"high":70.928,"low":70.848,"close":70.878,"volume":0.10499999672174454},{"timestamp":1742410620000,"open":70.908,"high":71.128,"low":70.908,"close":71.128,"volume":0.12150000035762787},{"timestamp":1742410680000,"open":71.128,"high":71.138,"low":71.048,"close":71.068,"volume":0.12960000336170197},{"timestamp":1742410740000,"open":71.088,"high":71.178,"low":71.088,"close":71.178,"volume":0.12150000035762787},{"timestamp":1742410800000,"open":71.208,"high":71.468,"low":71.208,"close":71.468,"volume":0.2502000033855438},{"timestamp":1742410860000,"open":71.468,"high":71.528,"low":71.398,"close":71.478,"volume":0.17910000681877136},{"timestamp":1742410920000,"open":71.528,"high":71.628,"low":71.528,"close":71.628,"volume":0.09600000083446503},{"timestamp":1742410980000,"open":71.648,"high":71.658,"low":71.478,"close":71.508,"volume":0.3483000099658966},{"timestamp":1742411040000,"open":71.528,"high":71.678,"low":71.528,"close":71.678,"volume":0.1356000006198883},{"timestamp":1742411100000,"open":71.678,"high":71.728,"low":71.538,"close":71.618,"volume":0.16830000281333923},{"timestamp":1742411160000,"open":71.628,"high":71.628,"low":71.538,"close":71.598,"volume":0.05460000038146973},{"timestamp":1742411220000,"open":71.598,"high":71.648,"low":71.538,"close":71.598,"volume":0.14550000429153442},{"timestamp":1742411280000,"open":71.538,"high":71.678,"low":71.538,"close":71.678,"volume":0.16110000014305115},{"timestamp":1742411340000,"open":71.708,"high":71.708,"low":71.478,"close":71.478,"volume":0.04859999939799309},{"timestamp":1742411400000,"open":71.478,"high":71.738,"low":71.428,"close":71.698,"volume":0.1551000028848648},{"timestamp":1742411460000,"open":71.698,"high":71.698,"low":71.428,"close":71.638,"volume":0.1607999950647354},{"timestamp":1742411520000,"open":71.428,"high":71.528,"low":71.338,"close":71.438,"volume":0.21480000019073486},{"timestamp":1742411580000,"open":71.438,"high":71.438,"low":71.428,"close":71.428,"volume":0.12870000302791595},{"timestamp":1742411640000,"open":71.578,"high":71.658,"low":71.438,"close":71.658,"volume":0.1988999992609024},{"timestamp":1742411700000,"open":71.658,"high":71.668,"low":71.518,"close":71.518,"volume":0.1551000028848648},{"timestamp":1742411760000,"open":71.518,"high":71.588,"low":71.488,"close":71.548,"volume":0.16019999980926514},{"timestamp":1742411820000,"open":71.548,"high":71.558,"low":71.548,"close":71.548,"volume":0.093299999833107},{"timestamp":1742411880000,"open":71.608,"high":71.608,"low":71.338,"close":71.398,"volume":0.19619999825954437},{"timestamp":1742411940000,"open":71.398,"high":71.428,"low":71.328,"close":71.418,"volume":0.1347000002861023},{"timestamp":1742412000000,"open":71.418,"high":71.418,"low":71.198,"close":71.198,"volume":0.17219999432563782},{"timestamp":1742412060000,"open":71.198,"high":71.208,"low":71.098,"close":71.098,"volume":0.093299999833107},{"timestamp":1742412120000,"open":71.215,"high":71.228,"low":71.168,"close":71.168,"volume":0.18150000274181366},{"timestamp":1742412180000,"open":71.168,"high":71.168,"low":71.018,"close":71.038,"volume":0.24660000205039978},{"timestamp":1742412240000,"open":71.008,"high":71.118,"low":70.978,"close":71.078,"volume":0.14550000429153442},{"timestamp":1742412300000,"open":71.078,"high":71.088,"low":70.778,"close":70.918,"volume":0.1437000036239624},{"timestamp":1742412360000,"open":70.918,"high":70.958,"low":70.918,"close":70.928,"volume":0.0414000004529953},{"timestamp":1742412420000,"open":70.928,"high":70.928,"low":70.548,"close":70.748,"volume":0.23999999463558197},{"timestamp":1742412480000,"open":70.798,"high":70.838,"low":70.608,"close":70.608,"volume":0.1527000069618225},{"timestamp":1742412540000,"open":70.608,"high":70.768,"low":70.608,"close":70.758,"volume":0.1437000036239624},{"timestamp":1742412600000,"open":70.748,"high":70.888,"low":70.748,"close":70.888,"volume":0.16380000114440918},{"timestamp":1742412660000,"open":70.918,"high":70.948,"low":70.888,"close":70.888,"volume":0.11940000206232071},{"timestamp":1742412720000,"open":70.888,"high":70.918,"low":70.878,"close":70.908,"volume":0.093299999833107},{"timestamp":1742412780000,"open":70.928,"high":71.018,"low":70.928,"close":71.018,"volume":0.16110000014305115},{"timestamp":1742412840000,"open":71.018,"high":71.028,"low":70.858,"close":70.858,"volume":0.3098999857902527},{"timestamp":1742412900000,"open":70.858,"high":70.858,"low":70.518,"close":70.668,"volume":0.0885000005364418},{"timestamp":1742412960000,"open":70.668,"high":70.858,"low":70.668,"close":70.858,"volume":0.16290000081062317},{"timestamp":1742413020000,"open":70.878,"high":70.948,"low":70.878,"close":70.878,"volume":0.11640000343322754},{"timestamp":1742413080000,"open":70.878,"high":70.908,"low":70.878,"close":70.908,"volume":0.053700000047683716},{"timestamp":1742413140000,"open":70.928,"high":70.958,"low":70.928,"close":70.958,"volume":0.028200000524520874},{"timestamp":1742413200000,"open":70.958,"high":71.038,"low":70.908,"close":70.978,"volume":0.15000000596046448},{"timestamp":1742413260000,"open":70.978,"high":71.138,"low":70.978,"close":71.128,"volume":0.20160000026226044},{"timestamp":1742413320000,"open":71.098,"high":71.118,"low":71.038,"close":71.038,"volume":0.08489999920129776},{"timestamp":1742413380000,"open":71.028,"high":71.108,"low":71.028,"close":71.098,"volume":0.07590000331401825},{"timestamp":1742413440000,"open":71.028,"high":71.118,"low":71.028,"close":71.108,"volume":0.1023000031709671},{"timestamp":1742413500000,"open":71.118,"high":71.188,"low":71.118,"close":71.118,"volume":0.10409999638795853},{"timestamp":1742413560000,"open":71.118,"high":71.118,"low":70.758,"close":70.948,"volume":0.2964000105857849},{"timestamp":1742413620000,"open":70.948,"high":70.958,"low":70.918,"close":70.948,"volume":0.12870000302791595},{"timestamp":1742413680000,"open":70.928,"high":70.938,"low":70.828,"close":70.908,"volume":0.1923000067472458},{"timestamp":1742413740000,"open":70.928,"high":70.928,"low":70.888,"close":70.928,"volume":0.09690000116825104},{"timestamp":1742413800000,"open":70.928,"high":70.928,"low":70.538,"close":70.608,"volume":0.3869999945163727},{"timestamp":1742413860000,"open":70.608,"high":70.628,"low":70.348,"close":70.618,"volume":0.2745000123977661},{"timestamp":1742413920000,"open":70.638,"high":70.698,"low":70.488,"close":70.488,"volume":0.23880000412464142},{"timestamp":1742413980000,"open":70.488,"high":70.698,"low":70.488,"close":70.598,"volume":0.20250000059604645},{"timestamp":1742414040000,"open":70.598,"high":70.668,"low":70.488,"close":70.608,"volume":0.41370001435279846},{"timestamp":1742414100000,"open":70.608,"high":70.608,"low":70.038,"close":70.338,"volume":0.5741999745368958},{"timestamp":1742414160000,"open":70.348,"high":70.428,"low":70.068,"close":70.428,"volume":0.39480000734329224},{"timestamp":1742414220000,"open":70.428,"high":70.538,"low":70.158,"close":70.538,"volume":0.3287999927997589},{"timestamp":1742414280000,"open":70.538,"high":70.568,"low":70.438,"close":70.468,"volume":0.3621000051498413},{"timestamp":1742414340000,"open":70.478,"high":70.548,"low":70.478,"close":70.488,"volume":0.6629999876022339}]