[{"timestamp":1742342400000,"open":70.427,"high":70.457,"low":70.407,"close":70.412,"volume":0.0011340000201016665},{"timestamp":1742342460000,"open":70.417,"high":70.422,"low":70.372,"close":70.397,"volume":0.0018139999592676759},{"timestamp":1742342520000,"open":70.407,"high":70.422,"low":70.407,"close":70.422,"volume":0.00044100001105107367},{"timestamp":1742342580000,"open":70.412,"high":70.417,"low":70.397,"close":70.402,"volume":0.0008870000019669533},{"timestamp":1742342640000,"open":70.397,"high":70.397,"low":70.382,"close":70.387,"volume":0.0008410000009462237},{"timestamp":1742342700000,"open":70.382,"high":70.397,"low":70.382,"close":70.392,"volume":0.0005939999828115106},{"timestamp":1742342760000,"open":70.397,"high":70.402,"low":70.397,"close":70.402,"volume":0.00015799999528098851},{"timestamp":1742342820000,"open":70.407,"high":70.407,"low":70.362,"close":70.367,"volume":0.0006350000039674342},{"timestamp":1742342880000,"open":70.357,"high":70.367,"low":70.357,"close":70.362,"volume":0.0007249999907799065},{"timestamp":1742342940000,"open":70.367,"high":70.372,"low":70.352,"close":70.357,"volume":0.0008370000286959112},{"timestamp":1742343000000,"open":70.352,"high":70.357,"low":70.347,"close":70.352,"volume":0.0007919999770820141},{"timestamp":1742343060000,"open":70.357,"high":70.367,"low":70.347,"close":70.367,"volume":0.0008640000014565885},{"timestamp":1742343120000,"open":70.362,"high":70.372,"low":70.357,"close":70.357,"volume":0.0003650000144261867},{"timestamp":1742343180000,"open":70.352,"high":70.367,"low":70.347,"close":70.367,"volume":0.0006300000241026282},{"timestamp":1742343240000,"open":70.362,"high":70.382,"low":70.362,"close":70.382,"volume":0.0003330000035930425},{"timestamp":1742343300000,"open":70.377,"high":70.412,"low":70.377,"close":70.412,"volume":0.00044100001105107367},{"timestamp":1742343360000,"open":70.402,"high":70.432,"low":70.402,"close":70.432,"volume":0.000455000001238659},{"timestamp":1742343420000,"open":70.437,"high":70.437,"low":70.392,"close":70.392,"volume":0.0008640000014565885},{"timestamp":1742343480000,"open":70.397,"high":70.397,"low":70.372,"close":70.377,"volume":0.0005489999894052744},{"timestamp":1742343540000,"open":70.382,"high":70.382,"low":70.377,"close":70.382,"volume":0.00043200000072829425},{"timestamp":1742343600000,"open":70.387,"high":70.392,"low":70.387,"close":70.392,"volume":0.0003110000106971711},{"timestamp":1742343660000,"open":70.397,"high":70.402,"low":70.382,"close":70.397,"volume":0.0005810000002384186},{"timestamp":1742343720000,"open":70.402,"high":70.402,"low":70.397,"close":70.402,"volume":0.0002570000069681555},{"timestamp":1742343780000,"open":70.397,"high":70.402,"low":70.397,"close":70.397,"volume":0.0003239999932702631},{"timestamp":1742343840000,"open":70.402,"high":70.402,"low":70.382,"close":70.382,"volume":0.0003239999932702631},{"timestamp":1742343900000,"open":70.387,"high":70.387,"low":70.357,"close":70.367,"volume":0.0011749999830499291},{"timestamp":1742343960000,"open":70.372,"high":70.372,"low":70.367,"close":70.372,"volume":0.00043200000072829425},{"timestamp":1742344020000,"open":70.367,"high":70.392,"low":70.367,"close":70.382,"volume":0.0006350000039674342},{"timestamp":1742344080000,"open":70.387,"high":70.387,"low":70.387,"close":70.387,"volume":0.00013499999477062374},{"timestamp":1742344140000,"open":70.382,"high":70.382,"low":70.372,"close":70.372,"volume":0.00010800000018207356},{"timestamp":1742344200000,"open":70.367,"high":70.372,"low":70.367,"close":70.372,"volume":0.0007009999826550484},{"timestamp":1742344260000,"open":70.377,"high":70.377,"low":70.367,"close":70.367,"volume":0.0003239999932702631},{"timestamp":1742344320000,"open":70.362,"high":70.362,"low":70.352,"close":70.352,"volume":0.0003239999932702631},{"timestamp":1742344380000,"open":70.362,"high":70.367,"low":70.352,"close":70.362,"volume":0.00048600000445730984},{"timestamp":1742344440000,"open":70.367,"high":70.377,"low":70.362,"close":70.377,"volume":0.00037399999564513564},{"timestamp":1742344500000,"open":70.382,"high":70.412,"low":70.382,"close":70.402,"volume":0.0004729999927803874},{"timestamp":1742344560000,"open":70.407,"high":70.432,"low":70.407,"close":70.432,"volume":0.000522000016644597},{"timestamp":1742344680000,"open":70.422,"high":70.422,"low":70.422,"close":70.422,"volume":0.00005400000009103678},{"timestamp":1742344740000,"open":70.432,"high":70.432,"low":70.432,"close":70.432,"volume":0.00005400000009103678},{"timestamp":1742344800000,"open":70.427,"high":70.432,"low":70.422,"close":70.422,"volume":0.0002789999998640269},{"timestamp":1742344860000,"open":70.432,"high":70.452,"low":70.432,"close":70.452,"volume":0.0002300000051036477},{"timestamp":1742344920000,"open":70.462,"high":70.467,"low":70.452,"close":70.457,"volume":0.0006210000137798488},{"timestamp":1742344980000,"open":70.447,"high":70.452,"low":70.427,"close":70.432,"volume":0.0007019999902695417},{"timestamp":1742345040000,"open":70.422,"high":70.432,"low":70.422,"close":70.422,"volume":0.0003239999932702631},{"timestamp":1742345100000,"open":70.427,"high":70.427,"low":70.407,"close":70.407,"volume":0.00045900000259280205},{"timestamp":1742345160000,"open":70.402,"high":70.427,"low":70.397,"close":70.427,"volume":0.0009720000089146197},{"timestamp":1742345220000,"open":70.432,"high":70.437,"low":70.422,"close":70.422,"volume":0.0005579999997280538},{"timestamp":1742345280000,"open":70.417,"high":70.417,"low":70.397,"close":70.402,"volume":0.0009360000258311629},{"timestamp":1742345340000,"open":70.397,"high":70.397,"low":70.387,"close":70.387,"volume":0.000526999996509403},{"timestamp":1742345400000,"open":70.397,"high":70.407,"low":70.397,"close":70.407,"volume":0.0003600000054575503},{"timestamp":1742345460000,"open":70.412,"high":70.437,"low":70.412,"close":70.432,"volume":0.001269000000320375},{"timestamp":1742345520000,"open":70.437,"high":70.442,"low":70.417,"close":70.417,"volume":0.0019650000613182783},{"timestamp":1742345580000,"open":70.422,"high":70.422,"low":70.402,"close":70.412,"volume":0.0008089999901130795},{"timestamp":1742345640000,"open":70.422,"high":70.422,"low":70.412,"close":70.417,"volume":0.0004189999890513718},{"timestamp":1742345700000,"open":70.422,"high":70.422,"low":70.422,"close":70.422,"volume":0.00005400000009103678},{"timestamp":1742345760000,"open":70.432,"high":70.452,"low":70.432,"close":70.452,"volume":0.00016199999663513154},{"timestamp":1742345820000,"open":70.442,"high":70.452,"low":70.432,"close":70.437,"volume":0.0005360000068321824},{"timestamp":1742345880000,"open":70.442,"high":70.462,"low":70.442,"close":70.462,"volume":0.000539999979082495},{"timestamp":1742345940000,"open":70.457,"high":70.457,"low":70.442,"close":70.442,"volume":0.0002570000069681555},{"timestamp":1742346000000,"open":70.432,"high":70.455,"low":70.355,"close":70.375,"volume":0.009571000002324581},{"timestamp":1742346060000,"open":70.38,"high":70.395,"low":70.36,"close":70.395,"volume":0.0036359999794512987},{"timestamp":1742346120000,"open":70.39,"high":70.44,"low":70.39,"close":70.405,"volume":0.004009999800473452},{"timestamp":1742346180000,"open":70.415,"high":70.43,"low":70.4,"close":70.405,"volume":0.002142000012099743},{"timestamp":1742346240000,"open":70.4,"high":70.4,"low":70.245,"close":70.265,"volume":0.010862000286579132},{"timestamp":1742346300000,"open":70.255,"high":70.295,"low":70.25,"close":70.29,"volume":0.003544999985024333},{"timestamp":1742346360000,"open":70.285,"high":70.29,"low":70.265,"close":70.265,"volume":0.0016339999856427312},{"timestamp":1742346420000,"open":70.27,"high":70.27,"low":70.235,"close":70.235,"volume":0.010479999706149101},{"timestamp":1742346480000,"open":70.225,"high":70.235,"low":70.22,"close":70.225,"volume":0.0035359999164938927},{"timestamp":1742346540000,"open":70.22,"high":70.25,"low":70.215,"close":70.25,"volume":0.0028589998837560415},{"timestamp":1742346600000,"open":70.245,"high":70.245,"low":70.215,"close":70.245,"volume":0.0029639999847859144},{"timestamp":1742346660000,"open":70.235,"high":70.255,"low":70.23,"close":70.235,"volume":0.002394000068306923},{"timestamp":1742346720000,"open":70.24,"high":70.245,"low":70.225,"close":70.24,"volume":0.0014540000120177865},{"timestamp":1742346780000,"open":70.235,"high":70.25,"low":70.235,"close":70.235,"volume":0.0009500000160187483},{"timestamp":1742346840000,"open":70.23,"high":70.255,"low":70.23,"close":70.24,"volume":0.0013719999697059393},{"timestamp":1742346900000,"open":70.235,"high":70.255,"low":70.23,"close":70.25,"volume":0.0023169999476522207},{"timestamp":1742346960000,"open":70.255,"high":70.255,"low":70.235,"close":70.235,"volume":0.0007159999804571271},{"timestamp":1742347020000,"open":70.24,"high":70.24,"low":70.235,"close":70.235,"volume":0.0002699999895412475},{"timestamp":1742347080000,"open":70.245,"high":70.245,"low":70.215,"close":70.245,"volume":0.0019650000613182783},{"timestamp":1742347140000,"open":70.25,"high":70.255,"low":70.245,"close":70.255,"volume":0.000994000001810491},{"timestamp":1742347200000,"open":70.25,"high":70.255,"low":70.245,"close":70.255,"volume":0.0007149999728426337},{"timestamp":1742347260000,"open":70.265,"high":70.265,"low":70.24,"close":70.245,"volume":0.0005849999724887311},{"timestamp":1742347320000,"open":70.24,"high":70.245,"low":70.235,"close":70.24,"volume":0.0008500000112690032},{"timestamp":1742347380000,"open":70.235,"high":70.245,"low":70.235,"close":70.24,"volume":0.0011070000473409891},{"timestamp":1742347440000,"open":70.245,"high":70.265,"low":70.245,"close":70.255,"volume":0.00253499997779727},{"timestamp":1742347500000,"open":70.26,"high":70.26,"low":70.25,"close":70.25,"volume":0.0007280000136233866},{"timestamp":1742347560000,"open":70.245,"high":70.255,"low":70.245,"close":70.255,"volume":0.0008500000112690032},{"timestamp":1742347620000,"open":70.265,"high":70.295,"low":70.265,"close":70.29,"volume":0.0009319999953731894},{"timestamp":1742347680000,"open":70.285,"high":70.305,"low":70.275,"close":70.305,"volume":0.0008870000019669533},{"timestamp":1742347740000,"open":70.31,"high":70.31,"low":70.285,"close":70.3,"volume":0.0015259999781847},{"timestamp":1742347800000,"open":70.295,"high":70.295,"low":70.28,"close":70.285,"volume":0.0011390000581741333},{"timestamp":1742347860000,"open":70.28,"high":70.335,"low":70.28,"close":70.315,"volume":0.0013909999979659915},{"timestamp":1742347920000,"open":70.325,"high":70.345,"low":70.315,"close":70.345,"volume":0.0011340000201016665},{"timestamp":1742347980000,"open":70.34,"high":70.35,"low":70.325,"close":70.335,"volume":0.001962000038474798},{"timestamp":1742348040000,"open":70.33,"high":70.375,"low":70.33,"close":70.375,"volume":0.002194999950006604},{"timestamp":1742348100000,"open":70.385,"high":70.385,"low":70.345,"close":70.355,"volume":0.002753000007942319},{"timestamp":1742348160000,"open":70.345,"high":70.375,"low":70.345,"close":70.375,"volume":0.0017950000474229455},{"timestamp":1742348220000,"open":70.37,"high":70.38,"low":70.355,"close":70.355,"volume":0.0023799999617040157},{"timestamp":1742348340000,"open":70.35,"high":70.35,"low":70.325,"close":70.33,"volume":0.0018570000538602471},{"timestamp":1742348400000,"open":70.335,"high":70.335,"low":70.3,"close":70.305,"volume":0.0020759999752044678},{"timestamp":1742348460000,"open":70.3,"high":70.305,"low":70.275,"close":70.275,"volume":0.0008859999943524599},{"timestamp":1742348520000,"open":70.285,"high":70.3,"low":70.28,"close":70.3,"volume":0.0019290000200271606},{"timestamp":1742348580000,"open":70.295,"high":70.295,"low":70.29,"close":70.29,"volume":0.0009040000149980187},{"timestamp":1742348640000,"open":70.285,"high":70.3,"low":70.275,"close":70.295,"volume":0.0009180000051856041},{"timestamp":1742348700000,"open":70.29,"high":70.315,"low":70.28,"close":70.305,"volume":0.0017259999876841903},{"timestamp":1742348760000,"open":70.31,"high":70.315,"low":70.3,"close":70.315,"volume":0.001025000005029142},{"timestamp":1742348820000,"open":70.31,"high":70.325,"low":70.305,"close":70.325,"volume":0.0012420000275596976},{"timestamp":1742348880000,"open":70.33,"high":70.33,"low":70.305,"close":70.31,"volume":0.0007070000283420086},{"timestamp":1742348940000,"open":70.315,"high":70.32,"low":70.315,"close":70.32,"volume":0.00010800000018207356},{"timestamp":1742349000000,"open":70.315,"high":70.315,"low":70.29,"close":70.29,"volume":0.0014090000186115503},{"timestamp":1742349060000,"open":70.295,"high":70.295,"low":70.28,"close":70.29,"volume":0.001142999972216785},{"timestamp":1742349120000,"open":70.275,"high":70.28,"low":70.255,"close":70.27,"volume":0.001155999954789877},{"timestamp":1742349180000,"open":70.275,"high":70.28,"low":70.265,"close":70.27,"volume":0.0006980000180192292},{"timestamp":1742349240000,"open":70.275,"high":70.275,"low":70.26,"close":70.26,"volume":0.0004140000091865659},{"timestamp":1742349300000,"open":70.265,"high":70.265,"low":70.225,"close":70.23,"volume":0.0022319999989122152},{"timestamp":1742349360000,"open":70.225,"high":70.235,"low":70.215,"close":70.225,"volume":0.0016609999584034085},{"timestamp":1742349420000,"open":70.235,"high":70.245,"low":70.23,"close":70.245,"volume":0.00060299999313429},{"timestamp":1742349480000,"open":70.255,"high":70.255,"low":70.235,"close":70.245,"volume":0.0011030000168830156},{"timestamp":1742349540000,"open":70.24,"high":70.24,"low":70.225,"close":70.23,"volume":0.00046400001156143844},{"timestamp":1742349600000,"open":70.225,"high":70.265,"low":70.225,"close":70.265,"volume":0.0008459999808110297},{"timestamp":1742349660000,"open":70.26,"high":70.29,"low":70.26,"close":70.29,"volume":0.0006440000142902136},{"timestamp":1742349720000,"open":70.285,"high":70.33,"low":70.285,"close":70.325,"volume":0.0019420000026002526},{"timestamp":1742349780000,"open":70.33,"high":70.33,"low":70.3,"close":70.305,"volume":0.0018530000234022737},{"timestamp":1742349840000,"open":70.3,"high":70.325,"low":70.3,"close":70.315,"volume":0.001395000028423965},{"timestamp":1742349900000,"open":70.31,"high":70.325,"low":70.31,"close":70.315,"volume":0.0007559999939985573},{"timestamp":1742349960000,"open":70.325,"high":70.325,"low":70.315,"close":70.315,"volume":0.00010800000018207356},{"timestamp":1742350020000,"open":70.32,"high":70.335,"low":70.315,"close":70.335,"volume":0.0013139999937266111},{"timestamp":1742350080000,"open":70.34,"high":70.34,"low":70.325,"close":70.325,"volume":0.0007559999939985573},{"timestamp":1742350140000,"open":70.32,"high":70.325,"low":70.315,"close":70.325,"volume":0.001066999975591898},{"timestamp":1742350200000,"open":70.33,"high":70.335,"low":70.32,"close":70.335,"volume":0.0008689999813213944},{"timestamp":1742350260000,"open":70.33,"high":70.36,"low":70.32,"close":70.345,"volume":0.0013549999566748738},{"timestamp":1742350320000,"open":70.35,"high":70.36,"low":70.33,"close":70.36,"volume":0.0011480000102892518},{"timestamp":1742350380000,"open":70.355,"high":70.355,"low":70.33,"close":70.33,"volume":0.0011749999830499291},{"timestamp":1742350440000,"open":70.335,"high":70.34,"low":70.32,"close":70.325,"volume":0.0009139999747276306},{"timestamp":1742350500000,"open":70.32,"high":70.325,"low":70.315,"close":70.325,"volume":0.0005670000100508332},{"timestamp":1742350560000,"open":70.32,"high":70.335,"low":70.315,"close":70.335,"volume":0.0005360000068321824},{"timestamp":1742350740000,"open":70.34,"high":70.345,"low":70.325,"close":70.33,"volume":0.0005810000002384186},{"timestamp":1742350800000,"open":70.325,"high":70.335,"low":70.32,"close":70.325,"volume":0.0014519999967887998},{"timestamp":1742350860000,"open":70.335,"high":70.335,"low":70.32,"close":70.32,"volume":0.0004140000091865659},{"timestamp":1742350920000,"open":70.325,"high":70.335,"low":70.325,"close":70.33,"volume":0.00017600000137463212},{"timestamp":1742350980000,"open":70.325,"high":70.325,"low":70.32,"close":70.325,"volume":0.0008769999840296805},{"timestamp":1742351040000,"open":70.33,"high":70.34,"low":70.325,"close":70.34,"volume":0.0005000000237487257},{"timestamp":1742351100000,"open":70.335,"high":70.365,"low":70.335,"close":70.36,"volume":0.0009449999779462814},{"timestamp":1742351160000,"open":70.355,"high":70.355,"low":70.345,"close":70.345,"volume":0.00012199999764561653},{"timestamp":1742351220000,"open":70.34,"high":70.35,"low":70.34,"close":70.35,"volume":0.0003239999932702631},{"timestamp":1742351280000,"open":70.355,"high":70.36,"low":70.355,"close":70.355,"volume":0.0002119999990100041},{"timestamp":1742351340000,"open":70.35,"high":70.355,"low":70.35,"close":70.355,"volume":0.00018899999849963933},{"timestamp":1742351400000,"open":70.365,"high":70.4,"low":70.355,"close":70.4,"volume":0.0015979999443516135},{"timestamp":1742351460000,"open":70.405,"high":70.405,"low":70.38,"close":70.395,"volume":0.0019749999046325684},{"timestamp":1742351520000,"open":70.385,"high":70.41,"low":70.385,"close":70.405,"volume":0.0012150000547990203},{"timestamp":1742351580000,"open":70.395,"high":70.395,"low":70.375,"close":70.375,"volume":0.0006569999968633056},{"timestamp":1742351640000,"open":70.38,"high":70.38,"low":70.37,"close":70.375,"volume":0.00021600000036414713},{"timestamp":1742351700000,"open":70.37,"high":70.37,"low":70.35,"close":70.355,"volume":0.0012420000275596976},{"timestamp":1742351820000,"open":70.375,"high":70.385,"low":70.365,"close":70.365,"volume":0.0008009999874047935},{"timestamp":1742351880000,"open":70.375,"high":70.375,"low":70.375,"close":70.375,"volume":0.00005400000009103678},{"timestamp":1742351940000,"open":70.37,"high":70.37,"low":70.36,"close":70.36,"volume":0.0008190000080503523},{"timestamp":1742352000000,"open":70.355,"high":70.385,"low":70.355,"close":70.38,"volume":0.0015709999715909362},{"timestamp":1742352060000,"open":70.385,"high":70.395,"low":70.375,"close":70.38,"volume":0.0013279999839141965},{"timestamp":1742352120000,"open":70.385,"high":70.385,"low":70.365,"close":70.375,"volume":0.0005579999997280538},{"timestamp":1742352180000,"open":70.38,"high":70.38,"low":70.37,"close":70.375,"volume":0.0002570000069681555},{"timestamp":1742352240000,"open":70.38,"high":70.385,"low":70.375,"close":70.385,"volume":0.0024029999040067196},{"timestamp":1742352300000,"open":70.38,"high":70.405,"low":70.365,"close":70.395,"volume":0.0009899999713525176},{"timestamp":1742352360000,"open":70.405,"high":70.405,"low":70.395,"close":70.395,"volume":0.0007159999804571271},{"timestamp":1742352420000,"open":70.38,"high":70.38,"low":70.37,"close":70.375,"volume":0.0006120000034570694},{"timestamp":1742352480000,"open":70.38,"high":70.39,"low":70.37,"close":70.37,"volume":0.000666000007186085},{"timestamp":1742352540000,"open":70.365,"high":70.385,"low":70.355,"close":70.36,"volume":0.0015979999443516135},{"timestamp":1742352600000,"open":70.365,"high":70.37,"low":70.355,"close":70.36,"volume":0.0010890000266954303},{"timestamp":1742352660000,"open":70.365,"high":70.375,"low":70.355,"close":70.36,"volume":0.0009180000051856041},{"timestamp":1742352720000,"open":70.365,"high":70.365,"low":70.355,"close":70.36,"volume":0.0011739999754354358},{"timestamp":1742352780000,"open":70.355,"high":70.37,"low":70.355,"close":70.355,"volume":0.0014449999434873462},{"timestamp":1742352840000,"open":70.36,"high":70.365,"low":70.355,"close":70.36,"volume":0.0009309999877586961},{"timestamp":1742352900000,"open":70.355,"high":70.365,"low":70.355,"close":70.365,"volume":0.0003239999932702631},{"timestamp":1742353020000,"open":70.37,"high":70.385,"low":70.35,"close":70.38,"volume":0.0019120000069960952},{"timestamp":1742353080000,"open":70.385,"high":70.385,"low":70.375,"close":70.375,"volume":0.00042699999175965786},{"timestamp":1742353140000,"open":70.37,"high":70.37,"low":70.35,"close":70.355,"volume":0.001133000012487173},{"timestamp":1742353200000,"open":70.35,"high":70.355,"low":70.325,"close":70.335,"volume":0.0020649998914450407},{"timestamp":1742353260000,"open":70.345,"high":70.355,"low":70.33,"close":70.335,"volume":0.002182000083848834},{"timestamp":1742353320000,"open":70.33,"high":70.34,"low":70.33,"close":70.33,"volume":0.0021180000621825457},{"timestamp":1742353380000,"open":70.335,"high":70.335,"low":70.325,"close":70.325,"volume":0.0008619999862276018},{"timestamp":1742353440000,"open":70.35,"high":70.365,"low":70.345,"close":70.345,"volume":0.0013620000099763274},{"timestamp":1742353500000,"open":70.35,"high":70.405,"low":70.35,"close":70.405,"volume":0.0014309999532997608},{"timestamp":1742353560000,"open":70.4,"high":70.405,"low":70.385,"close":70.395,"volume":0.0006350000039674342},{"timestamp":1742353620000,"open":70.4,"high":70.4,"low":70.385,"close":70.395,"volume":0.0008239999879151583},{"timestamp":1742353680000,"open":70.4,"high":70.415,"low":70.4,"close":70.405,"volume":0.0005670000100508332},{"timestamp":1742353740000,"open":70.4,"high":70.41,"low":70.395,"close":70.41,"volume":0.0009089999948628247},{"timestamp":1742353800000,"open":70.405,"high":70.41,"low":70.4,"close":70.405,"volume":0.000526999996509403},{"timestamp":1742353860000,"open":70.395,"high":70.395,"low":70.36,"close":70.36,"volume":0.0019829999655485153},{"timestamp":1742353920000,"open":70.365,"high":70.365,"low":70.355,"close":70.355,"volume":0.0008500000112690032},{"timestamp":1742353980000,"open":70.365,"high":70.365,"low":70.36,"close":70.36,"volume":0.0010789999505504966},{"timestamp":1742354040000,"open":70.365,"high":70.365,"low":70.35,"close":70.355,"volume":0.0011869999580085278},{"timestamp":1742354100000,"open":70.35,"high":70.365,"low":70.345,"close":70.355,"volume":0.0012529999949038029},{"timestamp":1742354160000,"open":70.35,"high":70.35,"low":70.335,"close":70.335,"volume":0.00040499999886378646},{"timestamp":1742354220000,"open":70.33,"high":70.335,"low":70.33,"close":70.335,"volume":0.0003239999932702631},{"timestamp":1742354280000,"open":70.33,"high":70.345,"low":70.325,"close":70.34,"volume":0.0012550000101327896},{"timestamp":1742354340000,"open":70.335,"high":70.335,"low":70.325,"close":70.325,"volume":0.0023040000814944506},{"timestamp":1742354400000,"open":70.315,"high":70.34,"low":70.315,"close":70.335,"volume":0.0010600000387057662},{"timestamp":1742354460000,"open":70.33,"high":70.335,"low":70.325,"close":70.325,"volume":0.0008229999803006649},{"timestamp":1742354520000,"open":70.33,"high":70.335,"low":70.325,"close":70.33,"volume":0.0007520000217482448},{"timestamp":1742354580000,"open":70.325,"high":70.35,"low":70.325,"close":70.345,"volume":0.001062000053934753},{"timestamp":1742354640000,"open":70.35,"high":70.375,"low":70.345,"close":70.36,"volume":0.0025470000691711903},{"timestamp":1742354700000,"open":70.355,"high":70.355,"low":70.335,"close":70.345,"volume":0.0010219999821856618},{"timestamp":1742354760000,"open":70.35,"high":70.355,"low":70.335,"close":70.35,"volume":0.0015999999595806003},{"timestamp":1742354820000,"open":70.355,"high":70.385,"low":70.355,"close":70.38,"volume":0.0024399999529123306},{"timestamp":1742354880000,"open":70.385,"high":70.385,"low":70.355,"close":70.365,"volume":0.001715000020340085},{"timestamp":1742354940000,"open":70.36,"high":70.365,"low":70.345,"close":70.35,"volume":0.0020910000894218683},{"timestamp":1742355000000,"open":70.36,"high":70.375,"low":70.355,"close":70.37,"volume":0.00044100001105107367},{"timestamp":1742355060000,"open":70.365,"high":70.37,"low":70.355,"close":70.365,"volume":0.0015079999575391412},{"timestamp":1742355120000,"open":70.355,"high":70.36,"low":70.345,"close":70.355,"volume":0.0006569999968633056},{"timestamp":1742355180000,"open":70.35,"high":70.36,"low":70.35,"close":70.35,"volume":0.0007919999770820141},{"timestamp":1742355240000,"open":70.355,"high":70.355,"low":70.335,"close":70.335,"volume":0.0003020000003743917},{"timestamp":1742355300000,"open":70.33,"high":70.33,"low":70.315,"close":70.32,"volume":0.0008060000254772604},{"timestamp":1742355360000,"open":70.315,"high":70.325,"low":70.315,"close":70.325,"volume":0.0003330000035930425},{"timestamp":1742355420000,"open":70.32,"high":70.335,"low":70.315,"close":70.33,"volume":0.0010849999962374568},{"timestamp":1742355480000,"open":70.325,"high":70.34,"low":70.32,"close":70.335,"volume":0.0009800000116229057},{"timestamp":1742355540000,"open":70.33,"high":70.335,"low":70.33,"close":70.335,"volume":0.00022499999613501132},{"timestamp":1742355720000,"open":70.34,"high":70.355,"low":70.34,"close":70.355,"volume":0.00043200000072829425},{"timestamp":1742355780000,"open":70.35,"high":70.35,"low":70.35,"close":70.35,"volume":0.00013499999477062374},{"timestamp":1742355840000,"open":70.355,"high":70.355,"low":70.345,"close":70.35,"volume":0.0003239999932702631},{"timestamp":1742355900000,"open":70.355,"high":70.365,"low":70.355,"close":70.365,"volume":0.0002969999914057553},{"timestamp":1742355960000,"open":70.37,"high":70.385,"low":70.355,"close":70.36,"volume":0.0012150000547990203},{"timestamp":1742356020000,"open":70.355,"high":70.355,"low":70.345,"close":70.35,"volume":0.000859999970998615},{"timestamp":1742356080000,"open":70.355,"high":70.355,"low":70.35,"close":70.355,"volume":0.00024300000222865492},{"timestamp":1742356260000,"open":70.36,"high":70.36,"low":70.36,"close":70.36,"volume":0.00006800000119255856},{"timestamp":1742356320000,"open":70.365,"high":70.365,"low":70.35,"close":70.35,"volume":0.00040099999750964344},{"timestamp":1742356440000,"open":70.355,"high":70.355,"low":70.35,"close":70.35,"volume":0.00018899999849963933},{"timestamp":1742356500000,"open":70.355,"high":70.36,"low":70.35,"close":70.36,"volume":0.0003110000106971711},{"timestamp":1742356560000,"open":70.365,"high":70.365,"low":70.36,"close":70.36,"volume":0.00012199999764561653},{"timestamp":1742356620000,"open":70.365,"high":70.365,"low":70.36,"close":70.365,"volume":0.0006210000137798488},{"timestamp":1742356680000,"open":70.36,"high":70.36,"low":70.355,"close":70.355,"volume":0.00022499999613501132},{"timestamp":1742356800000,"open":70.36,"high":70.36,"low":70.355,"close":70.355,"volume":0.00012199999764561653},{"timestamp":1742356860000,"open":70.345,"high":70.35,"low":70.345,"close":70.345,"volume":0.0002119999990100041},{"timestamp":1742356920000,"open":70.35,"high":70.35,"low":70.345,"close":70.345,"volume":0.00018899999849963933},{"timestamp":1742356980000,"open":70.35,"high":70.355,"low":70.35,"close":70.355,"volume":0.0003330000035930425},{"timestamp":1742357040000,"open":70.35,"high":70.35,"low":70.34,"close":70.345,"volume":0.0009270000155083835},{"timestamp":1742357100000,"open":70.335,"high":70.335,"low":70.335,"close":70.335,"volume":0.00009000000136438757},{"timestamp":1742357160000,"open":70.34,"high":70.34,"low":70.335,"close":70.335,"volume":0.0009899999713525176},{"timestamp":1742357220000,"open":70.34,"high":70.345,"low":70.335,"close":70.345,"volume":0.0002570000069681555},{"timestamp":1742357400000,"open":70.335,"high":70.335,"low":70.335,"close":70.335,"volume":0.00013499999477062374},{"timestamp":1742357580000,"open":70.34,"high":70.34,"low":70.315,"close":70.335,"volume":0.0007699999841861427},{"timestamp":1742357640000,"open":70.33,"high":70.355,"low":70.33,"close":70.35,"volume":0.0011070000473409891},{"timestamp":1742357700000,"open":70.345,"high":70.35,"low":70.34,"close":70.35,"volume":0.0004140000091865659},{"timestamp":1742357760000,"open":70.345,"high":70.35,"low":70.335,"close":70.34,"volume":0.0008060000254772604},{"timestamp":1742357820000,"open":70.335,"high":70.355,"low":70.335,"close":70.355,"volume":0.00024300000222865492},{"timestamp":1742357880000,"open":70.35,"high":70.36,"low":70.345,"close":70.36,"volume":0.0006169999833218753},{"timestamp":1742357940000,"open":70.355,"high":70.375,"low":70.355,"close":70.365,"volume":0.0004910000134259462},{"timestamp":1742358000000,"open":70.37,"high":70.37,"low":70.345,"close":70.345,"volume":0.0005849999724887311},{"timestamp":1742358060000,"open":70.35,"high":70.35,"low":70.335,"close":70.335,"volume":0.0007970000151544809},{"timestamp":1742358120000,"open":70.33,"high":70.33,"low":70.33,"close":70.33,"volume":0.00013499999477062374},{"timestamp":1742358180000,"open":70.325,"high":70.33,"low":70.315,"close":70.33,"volume":0.0005489999894052744},{"timestamp":1742358240000,"open":70.335,"high":70.335,"low":70.335,"close":70.335,"volume":0.00005400000009103678},{"timestamp":1742358300000,"open":70.288,"high":70.325,"low":70.288,"close":70.315,"volume":0.00355900009162724},{"timestamp":1742358360000,"open":70.305,"high":70.305,"low":70.3,"close":70.3,"volume":0.0006479999865405262},{"timestamp":1742358420000,"open":70.295,"high":70.295,"low":70.285,"close":70.29,"volume":0.0015239999629557133},{"timestamp":1742358480000,"open":70.295,"high":70.295,"low":70.295,"close":70.295,"volume":0.00005400000009103678},{"timestamp":1742358540000,"open":70.29,"high":70.295,"low":70.29,"close":70.295,"volume":0.00025599999935366213},{"timestamp":1742358600000,"open":70.305,"high":70.315,"low":70.305,"close":70.305,"volume":0.00021600000036414713},{"timestamp":1742358660000,"open":70.31,"high":70.31,"low":70.3,"close":70.305,"volume":0.00036899998667649925},{"timestamp":1742358720000,"open":70.31,"high":70.315,"low":70.31,"close":70.315,"volume":0.00037799999699927866},{"timestamp":1742358780000,"open":70.268,"high":70.268,"low":70.268,"close":70.268,"volume":0.003100000089034438},{"timestamp":1742358840000,"open":70.315,"high":70.315,"low":70.3,"close":70.3,"volume":0.0002789999998640269},{"timestamp":1742358900000,"open":70.295,"high":70.295,"low":70.295,"close":70.295,"volume":0.00009000000136438757},{"timestamp":1742358960000,"open":70.248,"high":70.248,"low":70.248,"close":70.248,"volume":0.003100000089034438},{"timestamp":1742359020000,"open":70.29,"high":70.295,"low":70.29,"close":70.295,"volume":0.0003239999932702631},{"timestamp":1742359080000,"open":70.248,"high":70.305,"low":70.248,"close":70.295,"volume":0.0034469999372959137},{"timestamp":1742359140000,"open":70.29,"high":70.315,"low":70.29,"close":70.305,"volume":0.00048600000445730984},{"timestamp":1742359200000,"open":70.3,"high":70.305,"low":70.3,"close":70.3,"volume":0.0007949999999254942},{"timestamp":1742359260000,"open":70.295,"high":70.305,"low":70.295,"close":70.305,"volume":0.00025599999935366213},{"timestamp":1742359380000,"open":70.258,"high":70.258,"low":70.258,"close":70.258,"volume":0.003100000089034438},{"timestamp":1742359500000,"open":70.305,"high":70.305,"low":70.3,"close":70.3,"volume":0.00018899999849963933},{"timestamp":1742359560000,"open":70.295,"high":70.295,"low":70.285,"close":70.285,"volume":0.0006070000235922635},{"timestamp":1742359680000,"open":70.238,"high":70.305,"low":70.238,"close":70.305,"volume":0.003665999975055456},{"timestamp":1742359740000,"open":70.315,"high":70.315,"low":70.315,"close":70.315,"volume":0.00005400000009103678},{"timestamp":1742359800000,"open":70.31,"high":70.335,"low":70.3,"close":70.335,"volume":0.0007280000136233866},{"timestamp":1742359860000,"open":70.36,"high":70.37,"low":70.355,"close":70.37,"volume":0.0006479999865405262},{"timestamp":1742359920000,"open":70.375,"high":70.375,"low":70.345,"close":70.345,"volume":0.0017500000540167093},{"timestamp":1742359980000,"open":70.355,"high":70.355,"low":70.335,"close":70.335,"volume":0.0011569999624043703},{"timestamp":1742360040000,"open":70.345,"high":70.345,"low":70.335,"close":70.335,"volume":0.0003910000086762011},{"timestamp":1742360100000,"open":70.33,"high":70.345,"low":70.33,"close":70.34,"volume":0.0005259999888949096},{"timestamp":1742360160000,"open":70.335,"high":70.335,"low":70.315,"close":70.32,"volume":0.0004720000142697245},{"timestamp":1742360220000,"open":70.325,"high":70.325,"low":70.315,"close":70.315,"volume":0.0004579999949783087},{"timestamp":1742360280000,"open":70.325,"high":70.325,"low":70.32,"close":70.32,"volume":0.00025599999935366213},{"timestamp":1742360340000,"open":70.315,"high":70.315,"low":70.3,"close":70.3,"volume":0.0011180000146850944},{"timestamp":1742360400000,"open":70.305,"high":70.305,"low":70.3,"close":70.3,"volume":0.0007680000271648169},{"timestamp":1742360460000,"open":70.295,"high":70.295,"low":70.285,"close":70.285,"volume":0.00107999995816499},{"timestamp":1742360520000,"open":70.238,"high":70.238,"low":70.238,"close":70.238,"volume":0.003100000089034438},{"timestamp":1742360580000,"open":70.295,"high":70.3,"low":70.29,"close":70.29,"volume":0.0019829999655485153},{"timestamp":1742360640000,"open":70.295,"high":70.3,"low":70.285,"close":70.285,"volume":0.0011190000222995877},{"timestamp":1742360700000,"open":70.29,"high":70.3,"low":70.29,"close":70.295,"volume":0.0006300000241026282},{"timestamp":1742360760000,"open":70.29,"high":70.295,"low":70.285,"close":70.295,"volume":0.0008319999906234443},{"timestamp":1742360820000,"open":70.3,"high":70.3,"low":70.295,"close":70.295,"volume":0.0008079999824985862},{"timestamp":1742360880000,"open":70.248,"high":70.3,"low":70.248,"close":70.295,"volume":0.0035039999056607485},{"timestamp":1742360940000,"open":70.285,"high":70.295,"low":70.285,"close":70.295,"volume":0.0005259999888949096},{"timestamp":1742361000000,"open":70.305,"high":70.305,"low":70.29,"close":70.295,"volume":0.00037799999699927866},{"timestamp":1742361060000,"open":70.3,"high":70.305,"low":70.295,"close":70.305,"volume":0.0009970000246539712},{"timestamp":1742361120000,"open":70.31,"high":70.315,"low":70.31,"close":70.31,"volume":0.0003910000086762011},{"timestamp":1742361180000,"open":70.305,"high":70.305,"low":70.305,"close":70.305,"volume":0.00020199999562464654},{"timestamp":1742361240000,"open":70.3,"high":70.3,"low":70.3,"close":70.3,"volume":0.00020199999562464654},{"timestamp":1742361300000,"open":70.295,"high":70.31,"low":70.295,"close":70.31,"volume":0.0012359999818727374},{"timestamp":1742361360000,"open":70.315,"high":70.315,"low":70.31,"close":70.31,"volume":0.0005799999926239252},{"timestamp":1742361420000,"open":70.305,"high":70.325,"low":70.305,"close":70.315,"volume":0.0009710000013001263},{"timestamp":1742361540000,"open":70.32,"high":70.32,"low":70.31,"close":70.315,"volume":0.000661000027321279},{"timestamp":1742361720000,"open":70.305,"high":70.325,"low":70.3,"close":70.315,"volume":0.0017740000039339066},{"timestamp":1742361780000,"open":70.31,"high":70.31,"low":70.305,"close":70.305,"volume":0.0004039999912492931},{"timestamp":1742361840000,"open":70.315,"high":70.315,"low":70.31,"close":70.31,"volume":0.00025599999935366213},{"timestamp":1742361900000,"open":70.305,"high":70.305,"low":70.29,"close":70.29,"volume":0.001740999985486269},{"timestamp":1742361960000,"open":70.295,"high":70.295,"low":70.285,"close":70.285,"volume":0.0028619999065995216},{"timestamp":1742362020000,"open":70.238,"high":70.285,"low":70.238,"close":70.285,"volume":0.0037750001065433025},{"timestamp":1742362080000,"open":70.29,"high":70.295,"low":70.285,"close":70.29,"volume":0.001664999988861382},{"timestamp":1742362140000,"open":70.295,"high":70.305,"low":70.29,"close":70.295,"volume":0.0019280000124126673},{"timestamp":1742362200000,"open":70.29,"high":70.32,"low":70.265,"close":70.31,"volume":0.00841199979186058},{"timestamp":1742362260000,"open":70.315,"high":70.325,"low":70.31,"close":70.315,"volume":0.003085999982431531},{"timestamp":1742362320000,"open":70.31,"high":70.315,"low":70.31,"close":70.31,"volume":0.0009699999936856329},{"timestamp":1742362380000,"open":70.315,"high":70.315,"low":70.305,"close":70.31,"volume":0.002090000081807375},{"timestamp":1742362440000,"open":70.305,"high":70.315,"low":70.29,"close":70.3,"volume":0.0026179999113082886},{"timestamp":1742362500000,"open":70.305,"high":70.315,"low":70.295,"close":70.315,"volume":0.000754999986384064},{"timestamp":1742362560000,"open":70.31,"high":70.315,"low":70.285,"close":70.285,"volume":0.0020230000372976065},{"timestamp":1742362620000,"open":70.28,"high":70.295,"low":70.28,"close":70.29,"volume":0.0017379999626427889},{"timestamp":1742362680000,"open":70.295,"high":70.295,"low":70.27,"close":70.27,"volume":0.0009169999975711107},{"timestamp":1742362740000,"open":70.275,"high":70.275,"low":70.255,"close":70.255,"volume":0.000999000039882958},{"timestamp":1742362800000,"open":70.26,"high":70.26,"low":70.255,"close":70.26,"volume":0.0006300000241026282},{"timestamp":1742362860000,"open":70.265,"high":70.27,"low":70.245,"close":70.245,"volume":0.0011340000201016665},{"timestamp":1742362920000,"open":70.25,"high":70.255,"low":70.24,"close":70.25,"volume":0.0007830000249668956},{"timestamp":1742362980000,"open":70.255,"high":70.255,"low":70.235,"close":70.24,"volume":0.001276999944821},{"timestamp":1742363040000,"open":70.235,"high":70.25,"low":70.235,"close":70.25,"volume":0.0007919999770820141},{"timestamp":1742363100000,"open":70.255,"high":70.255,"low":70.235,"close":70.245,"volume":0.0011070000473409891},{"timestamp":1742363160000,"open":70.25,"high":70.25,"low":70.235,"close":70.24,"volume":0.0008099999977275729},{"timestamp":1742363220000,"open":70.235,"high":70.235,"low":70.21,"close":70.215,"volume":0.001259000040590763},{"timestamp":1742363280000,"open":70.205,"high":70.215,"low":70.185,"close":70.185,"volume":0.00228599994443357},{"timestamp":1742363340000,"open":70.19,"high":70.205,"low":70.185,"close":70.195,"volume":0.0013539999490603805},{"timestamp":1742363400000,"open":70.2,"high":70.215,"low":70.2,"close":70.21,"volume":0.0015300000086426735},{"timestamp":1742363460000,"open":70.205,"high":70.22,"low":70.205,"close":70.215,"volume":0.001003999961540103},{"timestamp":1742363520000,"open":70.22,"high":70.23,"low":70.215,"close":70.225,"volume":0.0005810000002384186},{"timestamp":1742363580000,"open":70.235,"high":70.235,"low":70.22,"close":70.225,"volume":0.0012939999578520656},{"timestamp":1742363640000,"open":70.23,"high":70.245,"low":70.23,"close":70.245,"volume":0.0007789999945089221},{"timestamp":1742363700000,"open":70.235,"high":70.235,"low":70.215,"close":70.215,"volume":0.00048600000445730984},{"timestamp":1742363760000,"open":70.21,"high":70.21,"low":70.205,"close":70.205,"volume":0.0003370000049471855},{"timestamp":1742363820000,"open":70.21,"high":70.235,"low":70.205,"close":70.23,"volume":0.0011340000201016665},{"timestamp":1742363880000,"open":70.225,"high":70.23,"low":70.215,"close":70.215,"volume":0.0010890000266954303},{"timestamp":1742363940000,"open":70.225,"high":70.225,"low":70.215,"close":70.22,"volume":0.0007689999765716493},{"timestamp":1742364000000,"open":70.225,"high":70.225,"low":70.205,"close":70.205,"volume":0.0005259999888949096},{"timestamp":1742364060000,"open":70.195,"high":70.205,"low":70.195,"close":70.195,"volume":0.0009629999985918403},{"timestamp":1742364120000,"open":70.2,"high":70.205,"low":70.185,"close":70.185,"volume":0.0011520000407472253},{"timestamp":1742364180000,"open":70.19,"high":70.205,"low":70.19,"close":70.195,"volume":0.0006569999968633056},{"timestamp":1742364240000,"open":70.2,"high":70.205,"low":70.185,"close":70.2,"volume":0.002128999913111329},{"timestamp":1742364300000,"open":70.205,"high":70.205,"low":70.19,"close":70.195,"volume":0.0009319999953731894},{"timestamp":1742364360000,"open":70.2,"high":70.2,"low":70.185,"close":70.185,"volume":0.00139999995008111},{"timestamp":1742364420000,"open":70.165,"high":70.175,"low":70.16,"close":70.175,"volume":0.0013630000175908208},{"timestamp":1742364480000,"open":70.18,"high":70.185,"low":70.175,"close":70.18,"volume":0.0008500000112690032},{"timestamp":1742364540000,"open":70.185,"high":70.19,"low":70.175,"close":70.185,"volume":0.0005080000264570117},{"timestamp":1742364600000,"open":70.175,"high":70.205,"low":70.175,"close":70.205,"volume":0.0013229999458417296},{"timestamp":1742364660000,"open":70.2,"high":70.215,"low":70.195,"close":70.215,"volume":0.0016880000475794077},{"timestamp":1742364720000,"open":70.21,"high":70.215,"low":70.195,"close":70.2,"volume":0.0008820000221021473},{"timestamp":1742364780000,"open":70.195,"high":70.205,"low":70.195,"close":70.205,"volume":0.0010349999647587538},{"timestamp":1742364840000,"open":70.215,"high":70.215,"low":70.215,"close":70.215,"volume":0.00005400000009103678},{"timestamp":1742364960000,"open":70.21,"high":70.215,"low":70.205,"close":70.205,"volume":0.0003020000003743917},{"timestamp":1742365020000,"open":70.195,"high":70.195,"low":70.175,"close":70.175,"volume":0.000391999987186864},{"timestamp":1742365080000,"open":70.17,"high":70.185,"low":70.165,"close":70.185,"volume":0.0006569999968633056},{"timestamp":1742365140000,"open":70.175,"high":70.175,"low":70.175,"close":70.175,"volume":0.00006800000119255856},{"timestamp":1742365200000,"open":70.185,"high":70.195,"low":70.175,"close":70.175,"volume":0.0005130000063218176},{"timestamp":1742365260000,"open":70.185,"high":70.185,"low":70.17,"close":70.18,"volume":0.001766999950632453},{"timestamp":1742365320000,"open":70.175,"high":70.185,"low":70.175,"close":70.175,"volume":0.0009040000149980187},{"timestamp":1742365380000,"open":70.17,"high":70.185,"low":70.165,"close":70.185,"volume":0.0008900000248104334},{"timestamp":1742365440000,"open":70.18,"high":70.18,"low":70.17,"close":70.175,"volume":0.0016570000443607569},{"timestamp":1742365500000,"open":70.165,"high":70.17,"low":70.155,"close":70.155,"volume":0.00101200002245605},{"timestamp":1742365560000,"open":70.16,"high":70.16,"low":70.135,"close":70.155,"volume":0.0012540000025182962},{"timestamp":1742365620000,"open":70.165,"high":70.165,"low":70.15,"close":70.15,"volume":0.0009500000160187483},{"timestamp":1742365680000,"open":70.155,"high":70.155,"low":70.135,"close":70.135,"volume":0.0013500000350177288},{"timestamp":1742365740000,"open":70.13,"high":70.145,"low":70.125,"close":70.145,"volume":0.0015569999814033508},{"timestamp":1742365800000,"open":70.135,"high":70.135,"low":70.135,"close":70.135,"volume":0.00005400000009103678},{"timestamp":1742365860000,"open":70.125,"high":70.125,"low":70.105,"close":70.115,"volume":0.0010489999549463391},{"timestamp":1742365920000,"open":70.11,"high":70.115,"low":70.095,"close":70.095,"volume":0.0012550000101327896},{"timestamp":1742365980000,"open":70.1,"high":70.115,"low":70.095,"close":70.115,"volume":0.0003239999932702631},{"timestamp":1742366040000,"open":70.105,"high":70.105,"low":70.095,"close":70.105,"volume":0.0006479999865405262},{"timestamp":1742366100000,"open":70.1,"high":70.125,"low":70.095,"close":70.115,"volume":0.0013409999664872885},{"timestamp":1742366160000,"open":70.11,"high":70.115,"low":70.105,"close":70.115,"volume":0.000661000027321279},{"timestamp":1742366220000,"open":70.105,"high":70.115,"low":70.095,"close":70.095,"volume":0.0016139999497681856},{"timestamp":1742366280000,"open":70.085,"high":70.095,"low":70.085,"close":70.095,"volume":0.004437000025063753},{"timestamp":1742366340000,"open":70.1,"high":70.105,"low":70.1,"close":70.105,"volume":0.00012199999764561653},{"timestamp":1742366400000,"open":70.11,"high":70.115,"low":70.1,"close":70.115,"volume":0.0012019999558106065},{"timestamp":1742366460000,"open":70.105,"high":70.105,"low":70.065,"close":70.085,"volume":0.004112999886274338},{"timestamp":1742366520000,"open":70.09,"high":70.095,"low":70.08,"close":70.095,"volume":0.0014890000456944108},{"timestamp":1742366580000,"open":70.09,"high":70.1,"low":70.085,"close":70.09,"volume":0.0011419999646022916},{"timestamp":1742366640000,"open":70.095,"high":70.105,"low":70.095,"close":70.105,"volume":0.0008549999911338091},{"timestamp":1742366700000,"open":70.115,"high":70.115,"low":70.065,"close":70.065,"volume":0.0012870000209659338},{"timestamp":1742366760000,"open":70.075,"high":70.075,"low":70.055,"close":70.055,"volume":0.001006999984383583},{"timestamp":1742366820000,"open":70.045,"high":70.045,"low":70.035,"close":70.04,"volume":0.0008629999938420951},{"timestamp":1742366880000,"open":70.045,"high":70.045,"low":70.035,"close":70.035,"volume":0.0009710000013001263},{"timestamp":1742366940000,"open":70.025,"high":70.045,"low":70.025,"close":70.035,"volume":0.0003239999932702631},{"timestamp":1742367000000,"open":70.025,"high":70.035,"low":70.025,"close":70.035,"volume":0.0006600000197067857},{"timestamp":1742367060000,"open":70.045,"high":70.045,"low":70.025,"close":70.025,"volume":0.0009720000089146197},{"timestamp":1742367120000,"open":70.035,"high":70.035,"low":70.025,"close":70.025,"volume":0.0008590000215917826},{"timestamp":1742367180000,"open":70.015,"high":70.025,"low":70,"close":70,"volume":0.0006040000007487833},{"timestamp":1742367240000,"open":70.005,"high":70.03,"low":70,"close":70.03,"volume":0.0008789999992586672},{"timestamp":1742367300000,"open":70.025,"high":70.045,"low":70.025,"close":70.045,"volume":0.0003110000106971711},{"timestamp":1742367360000,"open":70.035,"high":70.065,"low":70.035,"close":70.06,"volume":0.0007559999939985573},{"timestamp":1742367420000,"open":70.065,"high":70.065,"low":70.055,"close":70.06,"volume":0.0016060000052675605},{"timestamp":1742367480000,"open":70.065,"high":70.075,"low":70.055,"close":70.075,"volume":0.0008229999803006649},{"timestamp":1742367540000,"open":70.08,"high":70.095,"low":70.075,"close":70.095,"volume":0.0014900000533089042},{"timestamp":1742367600000,"open":70.105,"high":70.155,"low":70.1,"close":70.145,"volume":0.001967000076547265},{"timestamp":1742367660000,"open":70.135,"high":70.135,"low":70.095,"close":70.12,"volume":0.0026859999634325504},{"timestamp":1742367720000,"open":70.125,"high":70.165,"low":70.115,"close":70.16,"volume":0.002966000000014901},{"timestamp":1742367780000,"open":70.165,"high":70.17,"low":70.155,"close":70.165,"volume":0.00139999995008111},{"timestamp":1742367840000,"open":70.16,"high":70.17,"low":70.145,"close":70.16,"volume":0.0011119999689981341},{"timestamp":1742367900000,"open":70.165,"high":70.165,"low":70.135,"close":70.165,"volume":0.0026459998916834593},{"timestamp":1742367960000,"open":70.155,"high":70.155,"low":70.145,"close":70.145,"volume":0.0003370000049471855},{"timestamp":1742368020000,"open":70.135,"high":70.165,"low":70.135,"close":70.165,"volume":0.0003650000144261867},{"timestamp":1742368080000,"open":70.175,"high":70.2,"low":70.165,"close":70.165,"volume":0.00145800004247576},{"timestamp":1742368140000,"open":70.175,"high":70.245,"low":70.175,"close":70.235,"volume":0.0021730000153183937},{"timestamp":1742368200000,"open":70.24,"high":70.255,"low":70.24,"close":70.245,"volume":0.0014400000218302011},{"timestamp":1742368260000,"open":70.24,"high":70.245,"low":70.24,"close":70.245,"volume":0.00025599999935366213},{"timestamp":1742368320000,"open":70.235,"high":70.255,"low":70.235,"close":70.25,"volume":0.0025100000202655792},{"timestamp":1742368380000,"open":70.245,"high":70.295,"low":70.245,"close":70.27,"volume":0.0026370000559836626},{"timestamp":1742368440000,"open":70.275,"high":70.315,"low":70.27,"close":70.305,"volume":0.00228899996727705},{"timestamp":1742368500000,"open":70.295,"high":70.325,"low":70.285,"close":70.285,"volume":0.0020779999904334545},{"timestamp":1742368560000,"open":70.29,"high":70.305,"low":70.285,"close":70.305,"volume":0.0011470000026747584},{"timestamp":1742368620000,"open":70.295,"high":70.305,"low":70.29,"close":70.305,"volume":0.0017810000572353601},{"timestamp":1742368680000,"open":70.295,"high":70.315,"low":70.295,"close":70.315,"volume":0.00145800004247576},{"timestamp":1742368740000,"open":70.305,"high":70.315,"low":70.3,"close":70.3,"volume":0.0013170000165700912},{"timestamp":1742368800000,"open":70.305,"high":70.315,"low":70.29,"close":70.305,"volume":0.0015369999455288053},{"timestamp":1742368860000,"open":70.3,"high":70.325,"low":70.295,"close":70.305,"volume":0.004625000059604645},{"timestamp":1742368920000,"open":70.31,"high":70.325,"low":70.3,"close":70.32,"volume":0.0014570000348612666},{"timestamp":1742368980000,"open":70.315,"high":70.315,"low":70.29,"close":70.305,"volume":0.001996000064536929},{"timestamp":1742369040000,"open":70.315,"high":70.315,"low":70.315,"close":70.315,"volume":0.00005400000009103678},{"timestamp":1742369100000,"open":70.325,"high":70.325,"low":70.305,"close":70.315,"volume":0.000534999999217689},{"timestamp":1742369160000,"open":70.3,"high":70.305,"low":70.285,"close":70.295,"volume":0.0019519999623298645},{"timestamp":1742369220000,"open":70.3,"high":70.305,"low":70.295,"close":70.305,"volume":0.0009500000160187483},{"timestamp":1742369280000,"open":70.315,"high":70.315,"low":70.305,"close":70.31,"volume":0.001227000029757619},{"timestamp":1742369340000,"open":70.315,"high":70.32,"low":70.295,"close":70.305,"volume":0.0015739999944344163},{"timestamp":1742369400000,"open":70.315,"high":70.315,"low":70.285,"close":70.295,"volume":0.0019389999797567725},{"timestamp":1742369460000,"open":70.305,"high":70.325,"low":70.305,"close":70.325,"volume":0.0006339999963529408},{"timestamp":1742369520000,"open":70.335,"high":70.355,"low":70.325,"close":70.335,"volume":0.0018179999897256494},{"timestamp":1742369580000,"open":70.33,"high":70.33,"low":70.3,"close":70.305,"volume":0.001749000046402216},{"timestamp":1742369640000,"open":70.3,"high":70.305,"low":70.285,"close":70.295,"volume":0.0012540000025182962},{"timestamp":1742369700000,"open":70.305,"high":70.325,"low":70.305,"close":70.325,"volume":0.0002969999914057553},{"timestamp":1742369760000,"open":70.32,"high":70.325,"low":70.305,"close":70.305,"volume":0.0018609999679028988},{"timestamp":1742369820000,"open":70.32,"high":70.325,"low":70.275,"close":70.275,"volume":0.0021840000990778208},{"timestamp":1742369880000,"open":70.265,"high":70.295,"low":70.265,"close":70.285,"volume":0.0016289999475702643},{"timestamp":1742369940000,"open":70.295,"high":70.295,"low":70.275,"close":70.29,"volume":0.0021840000990778208},{"timestamp":1742370000000,"open":70.295,"high":70.305,"low":70.295,"close":70.295,"volume":0.0006339999963529408},{"timestamp":1742370060000,"open":70.275,"high":70.275,"low":70.265,"close":70.265,"volume":0.0013089999556541443},{"timestamp":1742370120000,"open":70.275,"high":70.29,"low":70.265,"close":70.28,"volume":0.002119000069797039},{"timestamp":1742370180000,"open":70.275,"high":70.285,"low":70.265,"close":70.27,"volume":0.0023060000967234373},{"timestamp":1742370240000,"open":70.265,"high":70.295,"low":70.265,"close":70.29,"volume":0.0018070000223815441},{"timestamp":1742370300000,"open":70.295,"high":70.295,"low":70.27,"close":70.27,"volume":0.0016459999606013298},{"timestamp":1742370360000,"open":70.275,"high":70.295,"low":70.275,"close":70.295,"volume":0.0006339999963529408},{"timestamp":1742370420000,"open":70.29,"high":70.295,"low":70.275,"close":70.285,"volume":0.001120000029914081},{"timestamp":1742370480000,"open":70.295,"high":70.305,"low":70.285,"close":70.3,"volume":0.001398000051267445},{"timestamp":1742370540000,"open":70.305,"high":70.305,"low":70.285,"close":70.305,"volume":0.0014120000414550304},{"timestamp":1742370600000,"open":70.31,"high":70.325,"low":70.31,"close":70.325,"volume":0.0005130000063218176},{"timestamp":1742370660000,"open":70.33,"high":70.335,"low":70.275,"close":70.3,"volume":0.003843999933451414},{"timestamp":1742370720000,"open":70.295,"high":70.295,"low":70.275,"close":70.275,"volume":0.0027439999394118786},{"timestamp":1742370780000,"open":70.285,"high":70.295,"low":70.27,"close":70.275,"volume":0.0013500000350177288},{"timestamp":1742370840000,"open":70.28,"high":70.315,"low":70.28,"close":70.31,"volume":0.0014029999729245901},{"timestamp":1742370900000,"open":70.305,"high":70.315,"low":70.275,"close":70.275,"volume":0.0010389999952167273},{"timestamp":1742370960000,"open":70.27,"high":70.305,"low":70.265,"close":70.285,"volume":0.0030070000793784857},{"timestamp":1742371020000,"open":70.275,"high":70.285,"low":70.275,"close":70.28,"volume":0.0005119999987073243},{"timestamp":1742371080000,"open":70.275,"high":70.275,"low":70.225,"close":70.235,"volume":0.0018840000266209245},{"timestamp":1742371140000,"open":70.225,"high":70.245,"low":70.22,"close":70.245,"volume":0.0018350000027567148},{"timestamp":1742371200000,"open":70.255,"high":70.335,"low":70.245,"close":70.255,"volume":0.007612000219523907},{"timestamp":1742371260000,"open":70.265,"high":70.295,"low":70.265,"close":70.275,"volume":0.0008459999808110297},{"timestamp":1742371320000,"open":70.265,"high":70.265,"low":70.205,"close":70.235,"volume":0.0028909998945891857},{"timestamp":1742371380000,"open":70.24,"high":70.245,"low":70.195,"close":70.205,"volume":0.0027799999807029963},{"timestamp":1742371440000,"open":70.22,"high":70.25,"low":70.205,"close":70.235,"volume":0.002369999885559082},{"timestamp":1742371500000,"open":70.245,"high":70.29,"low":70.225,"close":70.29,"volume":0.0037869999650865793},{"timestamp":1742371560000,"open":70.295,"high":70.35,"low":70.285,"close":70.345,"volume":0.0038320000749081373},{"timestamp":1742371620000,"open":70.34,"high":70.345,"low":70.31,"close":70.325,"volume":0.003530000103637576},{"timestamp":1742371680000,"open":70.33,"high":70.355,"low":70.325,"close":70.35,"volume":0.0015069999499246478},{"timestamp":1742371740000,"open":70.345,"high":70.375,"low":70.33,"close":70.355,"volume":0.004108000081032515},{"timestamp":1742371800000,"open":70.365,"high":70.38,"low":70.335,"close":70.335,"volume":0.004728000145405531},{"timestamp":1742371860000,"open":70.325,"high":70.345,"low":70.325,"close":70.335,"volume":0.001617999980226159},{"timestamp":1742371920000,"open":70.325,"high":70.34,"low":70.295,"close":70.325,"volume":0.0033859999384731054},{"timestamp":1742371980000,"open":70.335,"high":70.335,"low":70.315,"close":70.33,"volume":0.0027749999426305294},{"timestamp":1742372040000,"open":70.335,"high":70.375,"low":70.325,"close":70.375,"volume":0.0011210000375285745},{"timestamp":1742372100000,"open":70.365,"high":70.385,"low":70.365,"close":70.37,"volume":0.004546999931335449},{"timestamp":1742372160000,"open":70.375,"high":70.385,"low":70.365,"close":70.385,"volume":0.0007019999902695417},{"timestamp":1742372220000,"open":70.375,"high":70.39,"low":70.375,"close":70.385,"volume":0.0024240000639110804},{"timestamp":1742372280000,"open":70.39,"high":70.405,"low":70.39,"close":70.405,"volume":0.0014029999729245901},{"timestamp":1742372340000,"open":70.395,"high":70.395,"low":70.345,"close":70.355,"volume":0.0022849999368190765},{"timestamp":1742372400000,"open":70.345,"high":70.355,"low":70.34,"close":70.35,"volume":0.002669000066816807},{"timestamp":1742372460000,"open":70.355,"high":70.375,"low":70.355,"close":70.37,"volume":0.0021730000153183937},{"timestamp":1742372520000,"open":70.375,"high":70.38,"low":70.345,"close":70.355,"volume":0.0013089999556541443},{"timestamp":1742372580000,"open":70.35,"high":70.355,"low":70.335,"close":70.34,"volume":0.0026279999874532223},{"timestamp":1742372640000,"open":70.335,"high":70.345,"low":70.335,"close":70.345,"volume":0.0031840000301599503},{"timestamp":1742372700000,"open":70.355,"high":70.375,"low":70.335,"close":70.355,"volume":0.0028059999458491802},{"timestamp":1742372760000,"open":70.365,"high":70.365,"low":70.315,"close":70.345,"volume":0.002216000109910965},{"timestamp":1742372820000,"open":70.35,"high":70.365,"low":70.335,"close":70.355,"volume":0.002638000063598156},{"timestamp":1742372880000,"open":70.345,"high":70.36,"low":70.315,"close":70.335,"volume":0.00520200002938509},{"timestamp":1742372940000,"open":70.345,"high":70.345,"low":70.235,"close":70.235,"volume":0.015066999942064285},{"timestamp":1742373000000,"open":70.245,"high":70.275,"low":70.23,"close":70.24,"volume":0.007903999648988247},{"timestamp":1742373060000,"open":70.235,"high":70.25,"low":70.215,"close":70.215,"volume":0.004356999881565571},{"timestamp":1742373120000,"open":70.205,"high":70.265,"low":70.19,"close":70.2,"volume":0.006738999858498573},{"timestamp":1742373180000,"open":70.205,"high":70.205,"low":70.075,"close":70.135,"volume":0.008047999814152718},{"timestamp":1742373240000,"open":70.14,"high":70.155,"low":70.075,"close":70.085,"volume":0.004215999972075224},{"timestamp":1742373300000,"open":70.095,"high":70.095,"low":70.045,"close":70.05,"volume":0.0035210000351071358},{"timestamp":1742373360000,"open":70.045,"high":70.06,"low":69.995,"close":70,"volume":0.004358999896794558},{"timestamp":1742373420000,"open":70,"high":70,"low":69.935,"close":69.945,"volume":0.0010969999711960554},{"timestamp":1742373480000,"open":69.935,"high":69.99,"low":69.925,"close":69.99,"volume":0.004695999901741743},{"timestamp":1742373540000,"open":69.995,"high":70.015,"low":69.965,"close":69.995,"volume":0.002982999896630645},{"timestamp":1742373600000,"open":69.985,"high":70.025,"low":69.975,"close":70.025,"volume":0.0016329999780282378},{"timestamp":1742373660000,"open":70.035,"high":70.075,"low":70.035,"close":70.07,"volume":0.004342000000178814},{"timestamp":1742373720000,"open":70.075,"high":70.11,"low":70.065,"close":70.065,"volume":0.004372000228613615},{"timestamp":1742373780000,"open":70.055,"high":70.105,"low":70.055,"close":70.105,"volume":0.0026990000624209642},{"timestamp":1742373840000,"open":70.095,"high":70.105,"low":70.075,"close":70.105,"volume":0.00304899993352592},{"timestamp":1742373900000,"open":70.11,"high":70.12,"low":70.055,"close":70.07,"volume":0.0027970001101493835},{"timestamp":1742373960000,"open":70.065,"high":70.105,"low":70.065,"close":70.095,"volume":0.0017630000365898013},{"timestamp":1742374020000,"open":70.105,"high":70.125,"low":70.095,"close":70.095,"volume":0.0008239999879151583},{"timestamp":1742374080000,"open":70.105,"high":70.125,"low":70.095,"close":70.1,"volume":0.0031840000301599503},{"timestamp":1742374140000,"open":70.095,"high":70.1,"low":70.015,"close":70.015,"volume":0.005880999844521284},{"timestamp":1742374200000,"open":70.005,"high":70.045,"low":69.995,"close":70.025,"volume":0.002865999937057495},{"timestamp":1742374260000,"open":70.02,"high":70.055,"low":70.01,"close":70.015,"volume":0.0031449999660253525},{"timestamp":1742374320000,"open":70.02,"high":70.085,"low":70.005,"close":70.085,"volume":0.0032019999343901873},{"timestamp":1742374380000,"open":70.075,"high":70.085,"low":70.035,"close":70.06,"volume":0.005096999928355217},{"timestamp":1742374440000,"open":70.055,"high":70.085,"low":70.05,"close":70.065,"volume":0.005338999908417463},{"timestamp":1742374500000,"open":70.055,"high":70.065,"low":70.055,"close":70.055,"volume":0.0010930000571534038},{"timestamp":1742374560000,"open":70.05,"high":70.055,"low":70.025,"close":70.035,"volume":0.0027459999546408653},{"timestamp":1742374620000,"open":70.025,"high":70.025,"low":69.955,"close":69.97,"volume":0.005071000196039677},{"timestamp":1742374680000,"open":69.965,"high":69.985,"low":69.945,"close":69.98,"volume":0.003880999982357025},{"timestamp":1742374740000,"open":69.975,"high":69.975,"low":69.895,"close":69.905,"volume":0.004953000228852034},{"timestamp":1742374800000,"open":69.915,"high":69.915,"low":69.885,"close":69.895,"volume":0.007414000108838081},{"timestamp":1742374860000,"open":69.905,"high":69.945,"low":69.895,"close":69.925,"volume":0.005067999940365553},{"timestamp":1742374920000,"open":69.93,"high":69.965,"low":69.925,"close":69.965,"volume":0.002383999992161989},{"timestamp":1742374980000,"open":69.955,"high":69.965,"low":69.93,"close":69.96,"volume":0.003622000105679035},{"timestamp":1742375040000,"open":69.965,"high":69.965,"low":69.925,"close":69.935,"volume":0.004275999963283539},{"timestamp":1742375100000,"open":69.925,"high":69.975,"low":69.925,"close":69.975,"volume":0.0028880001045763493},{"timestamp":1742375160000,"open":69.985,"high":70.005,"low":69.97,"close":69.975,"volume":0.0017810000572353601},{"timestamp":1742375220000,"open":69.985,"high":70.025,"low":69.985,"close":69.99,"volume":0.004656000062823296},{"timestamp":1742375280000,"open":69.995,"high":70.015,"low":69.99,"close":69.99,"volume":0.001969000091776252},{"timestamp":1742375340000,"open":69.995,"high":69.995,"low":69.975,"close":69.975,"volume":0.0016009999671950936},{"timestamp":1742375400000,"open":69.985,"high":70.015,"low":69.975,"close":69.99,"volume":0.002305000089108944},{"timestamp":1742375460000,"open":69.985,"high":69.995,"low":69.965,"close":69.965,"volume":0.0021120000164955854},{"timestamp":1742375520000,"open":69.955,"high":69.955,"low":69.915,"close":69.915,"volume":0.002845000009983778},{"timestamp":1742375580000,"open":69.91,"high":69.925,"low":69.9,"close":69.905,"volume":0.003882999997586012},{"timestamp":1742375640000,"open":69.895,"high":69.925,"low":69.895,"close":69.91,"volume":0.0032220000866800547},{"timestamp":1742375700000,"open":69.915,"high":69.935,"low":69.905,"close":69.935,"volume":0.002119000069797039},{"timestamp":1742375760000,"open":69.945,"high":69.945,"low":69.925,"close":69.945,"volume":0.001496999990195036},{"timestamp":1742375820000,"open":69.925,"high":69.925,"low":69.905,"close":69.915,"volume":0.004238000139594078},{"timestamp":1742375880000,"open":69.91,"high":69.915,"low":69.895,"close":69.91,"volume":0.004120000172406435},{"timestamp":1742375940000,"open":69.915,"high":69.955,"low":69.905,"close":69.955,"volume":0.0027379998937249184},{"timestamp":1742376000000,"open":69.95,"high":69.975,"low":69.945,"close":69.965,"volume":0.004404999781399965},{"timestamp":1742376060000,"open":69.97,"high":69.975,"low":69.955,"close":69.965,"volume":0.0015780000248923898},{"timestamp":1742376120000,"open":69.97,"high":69.985,"low":69.955,"close":69.965,"volume":0.0012009999481961131},{"timestamp":1742376180000,"open":69.955,"high":69.96,"low":69.945,"close":69.955,"volume":0.002549000084400177},{"timestamp":1742376240000,"open":69.95,"high":69.955,"low":69.945,"close":69.955,"volume":0.0009299999801442027},{"timestamp":1742376300000,"open":69.945,"high":69.955,"low":69.935,"close":69.935,"volume":0.0029949999880045652},{"timestamp":1742376360000,"open":69.93,"high":69.945,"low":69.92,"close":69.945,"volume":0.0034129999112337828},{"timestamp":1742376420000,"open":69.925,"high":69.925,"low":69.905,"close":69.915,"volume":0.001398000051267445},{"timestamp":1742376480000,"open":69.905,"high":69.925,"low":69.905,"close":69.905,"volume":0.004021000117063522},{"timestamp":1742376540000,"open":69.91,"high":69.915,"low":69.905,"close":69.905,"volume":0.0018609999679028988},{"timestamp":1742376600000,"open":69.895,"high":69.925,"low":69.895,"close":69.895,"volume":0.0025500000920146704},{"timestamp":1742376660000,"open":69.885,"high":69.895,"low":69.885,"close":69.89,"volume":0.0030219999607652426},{"timestamp":1742376720000,"open":69.895,"high":69.945,"low":69.895,"close":69.945,"volume":0.002022000029683113},{"timestamp":1742376780000,"open":69.935,"high":70,"low":69.935,"close":69.985,"volume":0.00317799998447299},{"timestamp":1742376840000,"open":69.995,"high":70.005,"low":69.985,"close":70.005,"volume":0.0022120000794529915},{"timestamp":1742376900000,"open":70.015,"high":70.035,"low":70,"close":70.035,"volume":0.002968000015243888},{"timestamp":1742376960000,"open":70.03,"high":70.035,"low":70.005,"close":70.025,"volume":0.0043830000795423985},{"timestamp":1742377020000,"open":70.035,"high":70.055,"low":70.015,"close":70.015,"volume":0.002684999955818057},{"timestamp":1742377080000,"open":70.005,"high":70.015,"low":69.99,"close":69.995,"volume":0.0033990000374615192},{"timestamp":1742377140000,"open":70,"high":70.01,"low":69.995,"close":70.005,"volume":0.0023189999628812075},{"timestamp":1742377200000,"open":70,"high":70,"low":69.965,"close":69.965,"volume":0.0028230000752955675},{"timestamp":1742377260000,"open":69.985,"high":69.985,"low":69.96,"close":69.965,"volume":0.002764000091701746},{"timestamp":1742377320000,"open":69.96,"high":69.965,"low":69.945,"close":69.955,"volume":0.0022750000935047865},{"timestamp":1742377380000,"open":69.95,"high":69.955,"low":69.945,"close":69.955,"volume":0.002612000098451972},{"timestamp":1742377440000,"open":69.945,"high":69.945,"low":69.945,"close":69.945,"volume":0.00013499999477062374},{"timestamp":1742377500000,"open":69.955,"high":69.955,"low":69.945,"close":69.945,"volume":0.00018899999849963933},{"timestamp":1742377560000,"open":69.955,"high":69.99,"low":69.955,"close":69.985,"volume":0.001820000004954636},{"timestamp":1742377620000,"open":69.995,"high":70.005,"low":69.975,"close":70.005,"volume":0.00120900000911206},{"timestamp":1742377680000,"open":69.995,"high":70.025,"low":69.985,"close":70.025,"volume":0.001218999968841672},{"timestamp":1742377740000,"open":70.03,"high":70.05,"low":70.015,"close":70.05,"volume":0.0020600000862032175},{"timestamp":1742377800000,"open":70.045,"high":70.135,"low":70.035,"close":70.135,"volume":0.00395999988541007},{"timestamp":1742377860000,"open":70.145,"high":70.145,"low":70.115,"close":70.135,"volume":0.0046259998343884945},{"timestamp":1742377920000,"open":70.13,"high":70.145,"low":70.115,"close":70.125,"volume":0.002059000078588724},{"timestamp":1742377980000,"open":70.135,"high":70.135,"low":70.11,"close":70.135,"volume":0.0024770000018179417},{"timestamp":1742378040000,"open":70.13,"high":70.135,"low":70.095,"close":70.105,"volume":0.0025480000767856836},{"timestamp":1742378100000,"open":70.115,"high":70.125,"low":70.105,"close":70.11,"volume":0.0016799999866634607},{"timestamp":1742378160000,"open":70.105,"high":70.135,"low":70.095,"close":70.105,"volume":0.0030040000565350056},{"timestamp":1742378220000,"open":70.115,"high":70.145,"low":70.115,"close":70.115,"volume":0.0034839999862015247},{"timestamp":1742378280000,"open":70.12,"high":70.165,"low":70.105,"close":70.16,"volume":0.003235999960452318},{"timestamp":1742378340000,"open":70.155,"high":70.175,"low":70.15,"close":70.15,"volume":0.003763000015169382},{"timestamp":1742378400000,"open":70.145,"high":70.175,"low":70.145,"close":70.175,"volume":0.0043020001612603664},{"timestamp":1742378460000,"open":70.185,"high":70.185,"low":70.155,"close":70.165,"volume":0.002303000073879957},{"timestamp":1742378520000,"open":70.17,"high":70.175,"low":70.13,"close":70.145,"volume":0.005787999834865332},{"timestamp":1742378580000,"open":70.16,"high":70.165,"low":70.145,"close":70.165,"volume":0.0037509999237954617},{"timestamp":1742378640000,"open":70.175,"high":70.205,"low":70.155,"close":70.205,"volume":0.0011739999754354358},{"timestamp":1742378700000,"open":70.195,"high":70.215,"low":70.185,"close":70.195,"volume":0.0035069999285042286},{"timestamp":1742378760000,"open":70.205,"high":70.205,"low":70.135,"close":70.165,"volume":0.003763000015169382},{"timestamp":1742378820000,"open":70.175,"high":70.185,"low":70.145,"close":70.155,"volume":0.003370000049471855},{"timestamp":1742378880000,"open":70.165,"high":70.165,"low":70.145,"close":70.16,"volume":0.0011340000201016665},{"timestamp":1742378940000,"open":70.155,"high":70.165,"low":70.155,"close":70.155,"volume":0.001766999950632453},{"timestamp":1742379000000,"open":70.165,"high":70.195,"low":70.155,"close":70.165,"volume":0.003215000033378601},{"timestamp":1742379060000,"open":70.155,"high":70.185,"low":70.155,"close":70.175,"volume":0.002145000034943223},{"timestamp":1742379120000,"open":70.165,"high":70.175,"low":70.155,"close":70.155,"volume":0.003367000026628375},{"timestamp":1742379180000,"open":70.165,"high":70.215,"low":70.15,"close":70.195,"volume":0.002954999916255474},{"timestamp":1742379240000,"open":70.2,"high":70.255,"low":70.175,"close":70.185,"volume":0.008528999984264374},{"timestamp":1742379300000,"open":70.195,"high":70.215,"low":70.17,"close":70.205,"volume":0.0038590000476688147},{"timestamp":1742379360000,"open":70.215,"high":70.255,"low":70.215,"close":70.245,"volume":0.0039530000649392605},{"timestamp":1742379420000,"open":70.255,"high":70.265,"low":70.235,"close":70.245,"volume":0.002770999912172556},{"timestamp":1742379480000,"open":70.25,"high":70.275,"low":70.25,"close":70.265,"volume":0.0019379999721422791},{"timestamp":1742379540000,"open":70.27,"high":70.305,"low":70.255,"close":70.305,"volume":0.0036609999369829893},{"timestamp":1742379600000,"open":70.295,"high":70.295,"low":70.285,"close":70.295,"volume":0.0006750000175088644},{"timestamp":1742379660000,"open":70.285,"high":70.315,"low":70.285,"close":70.315,"volume":0.0014979999978095293},{"timestamp":1742379720000,"open":70.32,"high":70.32,"low":70.29,"close":70.31,"volume":0.0023159999400377274},{"timestamp":1742379780000,"open":70.315,"high":70.345,"low":70.315,"close":70.32,"volume":0.001883000019006431},{"timestamp":1742379840000,"open":70.325,"high":70.335,"low":70.325,"close":70.335,"volume":0.001711999997496605},{"timestamp":1742379900000,"open":70.33,"high":70.33,"low":70.295,"close":70.315,"volume":0.0034620000515133142},{"timestamp":1742379960000,"open":70.31,"high":70.325,"low":70.31,"close":70.325,"volume":0.0013439999893307686},{"timestamp":1742380020000,"open":70.335,"high":70.335,"low":70.265,"close":70.265,"volume":0.007054999936372042},{"timestamp":1742380080000,"open":70.255,"high":70.265,"low":70.24,"close":70.245,"volume":0.0035019998904317617},{"timestamp":1742380140000,"open":70.25,"high":70.255,"low":70.235,"close":70.245,"volume":0.0011859999503940344},{"timestamp":1742380200000,"open":70.24,"high":70.3,"low":70.235,"close":70.3,"volume":0.004821000155061483},{"timestamp":1742380260000,"open":70.305,"high":70.315,"low":70.305,"close":70.305,"volume":0.0022239999379962683},{"timestamp":1742380320000,"open":70.3,"high":70.305,"low":70.285,"close":70.305,"volume":0.0022249999456107616},{"timestamp":1742380380000,"open":70.295,"high":70.325,"low":70.285,"close":70.305,"volume":0.002185000106692314},{"timestamp":1742380440000,"open":70.315,"high":70.325,"low":70.305,"close":70.305,"volume":0.000805000017862767},{"timestamp":1742380500000,"open":70.295,"high":70.335,"low":70.295,"close":70.325,"volume":0.0012450000504031777},{"timestamp":1742380560000,"open":70.315,"high":70.335,"low":70.315,"close":70.335,"volume":0.0008099999977275729},{"timestamp":1742380620000,"open":70.33,"high":70.335,"low":70.33,"close":70.335,"volume":0.0003239999932702631},{"timestamp":1742380680000,"open":70.325,"high":70.335,"low":70.315,"close":70.315,"volume":0.0007149999728426337},{"timestamp":1742380740000,"open":70.305,"high":70.335,"low":70.305,"close":70.325,"volume":0.0025500000920146704},{"timestamp":1742380800000,"open":70.33,"high":70.335,"low":70.305,"close":70.325,"volume":0.0030610000248998404},{"timestamp":1742380860000,"open":70.33,"high":70.335,"low":70.325,"close":70.33,"volume":0.001711999997496605},{"timestamp":1742380920000,"open":70.325,"high":70.335,"low":70.315,"close":70.315,"volume":0.0026660000439733267},{"timestamp":1742380980000,"open":70.305,"high":70.375,"low":70.3,"close":70.375,"volume":0.003467000089585781},{"timestamp":1742381040000,"open":70.385,"high":70.395,"low":70.365,"close":70.37,"volume":0.0032599999103695154},{"timestamp":1742381100000,"open":70.365,"high":70.365,"low":70.345,"close":70.345,"volume":0.001133000012487173},{"timestamp":1742381160000,"open":70.35,"high":70.35,"low":70.325,"close":70.35,"volume":0.0021979999728500843},{"timestamp":1742381220000,"open":70.355,"high":70.365,"low":70.34,"close":70.355,"volume":0.0031419999431818724},{"timestamp":1742381280000,"open":70.36,"high":70.365,"low":70.36,"close":70.365,"volume":0.0008360000210814178},{"timestamp":1742381340000,"open":70.355,"high":70.355,"low":70.345,"close":70.345,"volume":0.0012009999481961131},{"timestamp":1742381400000,"open":70.355,"high":70.355,"low":70.345,"close":70.345,"volume":0.0008500000112690032},{"timestamp":1742381460000,"open":70.35,"high":70.35,"low":70.335,"close":70.345,"volume":0.0034409998916089535},{"timestamp":1742381520000,"open":70.355,"high":70.365,"low":70.345,"close":70.35,"volume":0.0006559999892488122},{"timestamp":1742381580000,"open":70.355,"high":70.355,"low":70.335,"close":70.355,"volume":0.0023610000498592854},{"timestamp":1742381640000,"open":70.365,"high":70.365,"low":70.335,"close":70.335,"volume":0.0006830000202171504},{"timestamp":1742381700000,"open":70.325,"high":70.335,"low":70.315,"close":70.335,"volume":0.001766999950632453},{"timestamp":1742381760000,"open":70.34,"high":70.38,"low":70.34,"close":70.365,"volume":0.0007280000136233866},{"timestamp":1742381820000,"open":70.355,"high":70.365,"low":70.345,"close":70.355,"volume":0.0014479999663308263},{"timestamp":1742381880000,"open":70.345,"high":70.345,"low":70.345,"close":70.345,"volume":0.00020199999562464654},{"timestamp":1742381940000,"open":70.355,"high":70.375,"low":70.355,"close":70.375,"volume":0.0012130000395700336},{"timestamp":1742382000000,"open":70.365,"high":70.375,"low":70.355,"close":70.375,"volume":0.0007149999728426337},{"timestamp":1742382060000,"open":70.365,"high":70.375,"low":70.355,"close":70.375,"volume":0.0019249999895691872},{"timestamp":1742382120000,"open":70.365,"high":70.385,"low":70.365,"close":70.365,"volume":0.002119000069797039},{"timestamp":1742382180000,"open":70.36,"high":70.365,"low":70.345,"close":70.345,"volume":0.0022380000445991755},{"timestamp":1742382240000,"open":70.355,"high":70.365,"low":70.345,"close":70.365,"volume":0.00304899993352592},{"timestamp":1742382300000,"open":70.36,"high":70.365,"low":70.36,"close":70.365,"volume":0.0003239999932702631},{"timestamp":1742382360000,"open":70.375,"high":70.385,"low":70.365,"close":70.385,"volume":0.001673000049777329},{"timestamp":1742382420000,"open":70.375,"high":70.395,"low":70.37,"close":70.39,"volume":0.0019680000841617584},{"timestamp":1742382480000,"open":70.385,"high":70.415,"low":70.385,"close":70.395,"volume":0.0015689999563619494},{"timestamp":1742382540000,"open":70.405,"high":70.415,"low":70.4,"close":70.41,"volume":0.0013180000241845846},{"timestamp":1742382600000,"open":70.415,"high":70.435,"low":70.405,"close":70.415,"volume":0.0017000000225380063},{"timestamp":1742382660000,"open":70.425,"high":70.435,"low":70.405,"close":70.415,"volume":0.0008590000215917826},{"timestamp":1742382720000,"open":70.425,"high":70.425,"low":70.415,"close":70.415,"volume":0.0009169999975711107},{"timestamp":1742382780000,"open":70.42,"high":70.465,"low":70.415,"close":70.435,"volume":0.005535000003874302},{"timestamp":1742382840000,"open":70.445,"high":70.475,"low":70.445,"close":70.475,"volume":0.002239000052213669},{"timestamp":1742382900000,"open":70.47,"high":70.485,"low":70.455,"close":70.485,"volume":0.005044000223278999},{"timestamp":1742382960000,"open":70.475,"high":70.49,"low":70.47,"close":70.48,"volume":0.0018599999602884054},{"timestamp":1742383020000,"open":70.465,"high":70.475,"low":70.455,"close":70.46,"volume":0.0018350000027567148},{"timestamp":1742383080000,"open":70.47,"high":70.485,"low":70.455,"close":70.455,"volume":0.0036780000664293766},{"timestamp":1742383140000,"open":70.45,"high":70.455,"low":70.445,"close":70.455,"volume":0.001509999972768128},{"timestamp":1742383200000,"open":70.45,"high":70.455,"low":70.445,"close":70.455,"volume":0.0020379999186843634},{"timestamp":1742383260000,"open":70.46,"high":70.46,"low":70.435,"close":70.435,"volume":0.0012130000395700336},{"timestamp":1742383320000,"open":70.44,"high":70.445,"low":70.425,"close":70.445,"volume":0.0023070001043379307},{"timestamp":1742383380000,"open":70.455,"high":70.465,"low":70.455,"close":70.46,"volume":0.002102999947965145},{"timestamp":1742383440000,"open":70.455,"high":70.465,"low":70.445,"close":70.46,"volume":0.0029239999130368233},{"timestamp":1742383500000,"open":70.455,"high":70.455,"low":70.425,"close":70.425,"volume":0.003488000016659498},{"timestamp":1742383560000,"open":70.435,"high":70.445,"low":70.405,"close":70.405,"volume":0.002650999929755926},{"timestamp":1742383620000,"open":70.395,"high":70.415,"low":70.395,"close":70.415,"volume":0.000522000016644597},{"timestamp":1742383680000,"open":70.425,"high":70.425,"low":70.385,"close":70.385,"volume":0.0008730000117793679},{"timestamp":1742383740000,"open":70.395,"high":70.445,"low":70.385,"close":70.445,"volume":0.0023189999628812075},{"timestamp":1742383800000,"open":70.44,"high":70.445,"low":70.415,"close":70.425,"volume":0.002572000026702881},{"timestamp":1742383860000,"open":70.43,"high":70.455,"low":70.43,"close":70.435,"volume":0.0016410000389441848},{"timestamp":1742383920000,"open":70.425,"high":70.43,"low":70.405,"close":70.415,"volume":0.002428000094369054},{"timestamp":1742383980000,"open":70.41,"high":70.415,"low":70.395,"close":70.405,"volume":0.0009040000149980187},{"timestamp":1742384040000,"open":70.415,"high":70.435,"low":70.415,"close":70.415,"volume":0.0008270000107586384},{"timestamp":1742384100000,"open":70.425,"high":70.43,"low":70.405,"close":70.43,"volume":0.0036669999826699495},{"timestamp":1742384160000,"open":70.425,"high":70.43,"low":70.415,"close":70.425,"volume":0.0019290000200271606},{"timestamp":1742384220000,"open":70.42,"high":70.445,"low":70.42,"close":70.425,"volume":0.0017000000225380063},{"timestamp":1742384280000,"open":70.415,"high":70.415,"low":70.4,"close":70.4,"volume":0.0022640000097453594},{"timestamp":1742384340000,"open":70.405,"high":70.41,"low":70.395,"close":70.4,"volume":0.004342000000178814},{"timestamp":1742384400000,"open":70.395,"high":70.405,"low":70.38,"close":70.385,"volume":0.003561000106856227},{"timestamp":1742384460000,"open":70.375,"high":70.41,"low":70.375,"close":70.41,"volume":0.0014830000000074506},{"timestamp":1742384520000,"open":70.405,"high":70.435,"low":70.405,"close":70.425,"volume":0.00060299999313429},{"timestamp":1742384580000,"open":70.42,"high":70.465,"low":70.42,"close":70.465,"volume":0.001214000047184527},{"timestamp":1742384640000,"open":70.475,"high":70.475,"low":70.465,"close":70.47,"volume":0.0013770000077784061},{"timestamp":1742384700000,"open":70.465,"high":70.51,"low":70.465,"close":70.485,"volume":0.002283999929204583},{"timestamp":1742384760000,"open":70.49,"high":70.495,"low":70.485,"close":70.49,"volume":0.0007970000151544809},{"timestamp":1742384820000,"open":70.485,"high":70.495,"low":70.485,"close":70.495,"volume":0.0013360000448301435},{"timestamp":1742384880000,"open":70.485,"high":70.505,"low":70.475,"close":70.505,"volume":0.000522000016644597},{"timestamp":1742384940000,"open":70.5,"high":70.515,"low":70.475,"close":70.48,"volume":0.002114000031724572},{"timestamp":1742385000000,"open":70.475,"high":70.475,"low":70.455,"close":70.465,"volume":0.0017529999604448676},{"timestamp":1742385060000,"open":70.455,"high":70.48,"low":70.455,"close":70.465,"volume":0.0014570000348612666},{"timestamp":1742385120000,"open":70.455,"high":70.475,"low":70.455,"close":70.475,"volume":0.0004990000161342323},{"timestamp":1742385180000,"open":70.495,"high":70.51,"low":70.495,"close":70.495,"volume":0.001307999948039651},{"timestamp":1742385240000,"open":70.505,"high":70.51,"low":70.495,"close":70.495,"volume":0.0011480000102892518},{"timestamp":1742385300000,"open":70.5,"high":70.515,"low":70.5,"close":70.515,"volume":0.0015739999944344163},{"timestamp":1742385360000,"open":70.505,"high":70.525,"low":70.463,"close":70.5,"volume":0.013371000066399574},{"timestamp":1742385420000,"open":70.495,"high":70.535,"low":70.485,"close":70.53,"volume":0.0033420000690966845},{"timestamp":1742385480000,"open":70.525,"high":70.535,"low":70.525,"close":70.535,"volume":0.0030900000128895044},{"timestamp":1742385540000,"open":70.53,"high":70.55,"low":70.525,"close":70.535,"volume":0.0030219999607652426},{"timestamp":1742385600000,"open":70.525,"high":70.545,"low":70.515,"close":70.545,"volume":0.0034370000939816236},{"timestamp":1742385660000,"open":70.55,"high":70.575,"low":70.505,"close":70.54,"volume":0.0048420000821352005},{"timestamp":1742385720000,"open":70.535,"high":70.545,"low":70.515,"close":70.525,"volume":0.00227600010111928},{"timestamp":1742385780000,"open":70.52,"high":70.56,"low":70.52,"close":70.53,"volume":0.0026259999722242355},{"timestamp":1742385840000,"open":70.525,"high":70.545,"low":70.525,"close":70.535,"volume":0.0010969999711960554},{"timestamp":1742385900000,"open":70.525,"high":70.555,"low":70.525,"close":70.555,"volume":0.000981000019237399},{"timestamp":1742385960000,"open":70.55,"high":70.565,"low":70.55,"close":70.55,"volume":0.0025770000647753477},{"timestamp":1742386020000,"open":70.555,"high":70.555,"low":70.535,"close":70.54,"volume":0.0014390000142157078},{"timestamp":1742386080000,"open":70.545,"high":70.545,"low":70.515,"close":70.525,"volume":0.0019259999971836805},{"timestamp":1742386140000,"open":70.52,"high":70.535,"low":70.515,"close":70.525,"volume":0.00267999991774559},{"timestamp":1742386200000,"open":70.52,"high":70.555,"low":70.52,"close":70.55,"volume":0.003091000020503998},{"timestamp":1742386260000,"open":70.545,"high":70.545,"low":70.495,"close":70.515,"volume":0.0039980001747608185},{"timestamp":1742386320000,"open":70.51,"high":70.52,"low":70.485,"close":70.515,"volume":0.0029539999086409807},{"timestamp":1742386380000,"open":70.52,"high":70.545,"low":70.515,"close":70.545,"volume":0.0023330000694841146},{"timestamp":1742386440000,"open":70.54,"high":70.545,"low":70.525,"close":70.535,"volume":0.002157999901100993},{"timestamp":1742386500000,"open":70.525,"high":70.54,"low":70.525,"close":70.525,"volume":0.000742000003810972},{"timestamp":1742386560000,"open":70.515,"high":70.525,"low":70.495,"close":70.505,"volume":0.0015249999705702066},{"timestamp":1742386620000,"open":70.495,"high":70.505,"low":70.455,"close":70.465,"volume":0.0034260000102221966},{"timestamp":1742386680000,"open":70.46,"high":70.465,"low":70.395,"close":70.445,"volume":0.005826999898999929},{"timestamp":1742386740000,"open":70.45,"high":70.455,"low":70.395,"close":70.405,"volume":0.003068000078201294},{"timestamp":1742386800000,"open":70.395,"high":70.405,"low":70.365,"close":70.385,"volume":0.0046270000748336315},{"timestamp":1742386860000,"open":70.38,"high":70.41,"low":70.375,"close":70.41,"volume":0.0035310001112520695},{"timestamp":1742386920000,"open":70.415,"high":70.435,"low":70.405,"close":70.42,"volume":0.004207999911159277},{"timestamp":1742386980000,"open":70.425,"high":70.425,"low":70.405,"close":70.415,"volume":0.0020910000894218683},{"timestamp":1742387040000,"open":70.425,"high":70.44,"low":70.42,"close":70.435,"volume":0.0028729999903589487},{"timestamp":1742387100000,"open":70.44,"high":70.455,"low":70.435,"close":70.455,"volume":0.0005119999987073243},{"timestamp":1742387160000,"open":70.46,"high":70.515,"low":70.46,"close":70.505,"volume":0.0036589999217540026},{"timestamp":1742387220000,"open":70.495,"high":70.495,"low":70.475,"close":70.475,"volume":0.0018080000299960375},{"timestamp":1742387280000,"open":70.465,"high":70.465,"low":70.455,"close":70.455,"volume":0.0016589999431744218},{"timestamp":1742387340000,"open":70.445,"high":70.475,"low":70.445,"close":70.475,"volume":0.0017900000093504786},{"timestamp":1742387400000,"open":70.465,"high":70.475,"low":70.455,"close":70.47,"volume":0.003317000111564994},{"timestamp":1742387460000,"open":70.475,"high":70.495,"low":70.475,"close":70.475,"volume":0.0013040000339969993},{"timestamp":1742387520000,"open":70.465,"high":70.475,"low":70.45,"close":70.465,"volume":0.002383999992161989},{"timestamp":1742387580000,"open":70.47,"high":70.485,"low":70.465,"close":70.475,"volume":0.003384999930858612},{"timestamp":1742387640000,"open":70.485,"high":70.495,"low":70.48,"close":70.485,"volume":0.0022249999456107616},{"timestamp":1742387700000,"open":70.475,"high":70.485,"low":70.455,"close":70.455,"volume":0.0029959999956190586},{"timestamp":1742387760000,"open":70.465,"high":70.495,"low":70.465,"close":70.485,"volume":0.003452999982982874},{"timestamp":1742387820000,"open":70.49,"high":70.495,"low":70.49,"close":70.495,"volume":0.0010239999974146485},{"timestamp":1742387880000,"open":70.5,"high":70.515,"low":70.485,"close":70.515,"volume":0.005332999862730503},{"timestamp":1742387940000,"open":70.51,"high":70.515,"low":70.485,"close":70.495,"volume":0.0033599999733269215},{"timestamp":1742388000000,"open":70.485,"high":70.505,"low":70.485,"close":70.5,"volume":0.003261999925598502},{"timestamp":1742388060000,"open":70.505,"high":70.55,"low":70.488,"close":70.535,"volume":0.008899999782443047},{"timestamp":1742388120000,"open":70.545,"high":70.575,"low":70.545,"close":70.565,"volume":0.0018080000299960375},{"timestamp":1742388180000,"open":70.56,"high":70.575,"low":70.545,"close":70.555,"volume":0.0030590000096708536},{"timestamp":1742388240000,"open":70.545,"high":70.565,"low":70.545,"close":70.56,"volume":0.0026030000299215317},{"timestamp":1742388300000,"open":70.565,"high":70.575,"low":70.55,"close":70.555,"volume":0.0042849997989833355},{"timestamp":1742388360000,"open":70.565,"high":70.565,"low":70.555,"close":70.555,"volume":0.0015109999803826213},{"timestamp":1742388420000,"open":70.56,"high":70.575,"low":70.555,"close":70.555,"volume":0.003212000010535121},{"timestamp":1742388480000,"open":70.545,"high":70.56,"low":70.535,"close":70.535,"volume":0.0029509998857975006},{"timestamp":1742388540000,"open":70.545,"high":70.555,"low":70.545,"close":70.545,"volume":0.0028470000252127647},{"timestamp":1742388600000,"open":70.555,"high":70.565,"low":70.53,"close":70.535,"volume":0.0036379999946802855},{"timestamp":1742388660000,"open":70.525,"high":70.525,"low":70.505,"close":70.505,"volume":0.0019829999655485153},{"timestamp":1742388720000,"open":70.515,"high":70.525,"low":70.515,"close":70.515,"volume":0.001227000029757619},{"timestamp":1742388780000,"open":70.525,"high":70.525,"low":70.515,"close":70.515,"volume":0.000661000027321279},{"timestamp":1742388840000,"open":70.525,"high":70.525,"low":70.485,"close":70.505,"volume":0.003897000104188919},{"timestamp":1742388900000,"open":70.515,"high":70.515,"low":70.475,"close":70.485,"volume":0.005690000019967556},{"timestamp":1742388960000,"open":70.49,"high":70.49,"low":70.465,"close":70.475,"volume":0.003897000104188919},{"timestamp":1742389020000,"open":70.485,"high":70.51,"low":70.475,"close":70.505,"volume":0.0022799998987466097},{"timestamp":1742389080000,"open":70.51,"high":70.575,"low":70.51,"close":70.565,"volume":0.003763000015169382},{"timestamp":1742389140000,"open":70.575,"high":70.575,"low":70.565,"close":70.575,"volume":0.004021000117063522},{"timestamp":1742389200000,"open":70.585,"high":70.585,"low":70.495,"close":70.515,"volume":0.016535000875592232},{"timestamp":1742389260000,"open":70.505,"high":70.57,"low":70.475,"close":70.545,"volume":0.010293000377714634},{"timestamp":1742389320000,"open":70.55,"high":70.555,"low":70.525,"close":70.535,"volume":0.007683000061661005},{"timestamp":1742389380000,"open":70.545,"high":70.585,"low":70.535,"close":70.585,"volume":0.006093000061810017},{"timestamp":1742389440000,"open":70.58,"high":70.595,"low":70.555,"close":70.565,"volume":0.005324000027030706},{"timestamp":1742389500000,"open":70.575,"high":70.585,"low":70.555,"close":70.565,"volume":0.004794000182300806},{"timestamp":1742389560000,"open":70.575,"high":70.625,"low":70.56,"close":70.625,"volume":0.007329000160098076},{"timestamp":1742389620000,"open":70.635,"high":70.695,"low":70.625,"close":70.665,"volume":0.010839000344276428},{"timestamp":1742389680000,"open":70.655,"high":70.695,"low":70.655,"close":70.685,"volume":0.0043830000795423985},{"timestamp":1742389740000,"open":70.69,"high":70.695,"low":70.655,"close":70.675,"volume":0.006326999980956316},{"timestamp":1742389800000,"open":70.665,"high":70.68,"low":70.645,"close":70.665,"volume":0.004838999826461077},{"timestamp":1742389860000,"open":70.67,"high":70.695,"low":70.655,"close":70.675,"volume":0.004579000174999237},{"timestamp":1742389920000,"open":70.685,"high":70.685,"low":70.64,"close":70.645,"volume":0.004827000200748444},{"timestamp":1742389980000,"open":70.65,"high":70.65,"low":70.615,"close":70.64,"volume":0.008081999607384205},{"timestamp":1742390040000,"open":70.63,"high":70.66,"low":70.625,"close":70.635,"volume":0.005925999954342842},{"timestamp":1742390100000,"open":70.64,"high":70.64,"low":70.595,"close":70.6,"volume":0.0076430002227425575},{"timestamp":1742390160000,"open":70.595,"high":70.635,"low":70.595,"close":70.62,"volume":0.005900000222027302},{"timestamp":1742390220000,"open":70.615,"high":70.635,"low":70.615,"close":70.635,"volume":0.00445199990645051},{"timestamp":1742390280000,"open":70.63,"high":70.655,"low":70.625,"close":70.645,"volume":0.005350999999791384},{"timestamp":1742390340000,"open":70.65,"high":70.665,"low":70.645,"close":70.65,"volume":0.004435999784618616},{"timestamp":1742390400000,"open":70.645,"high":70.645,"low":70.615,"close":70.625,"volume":0.005237999837845564},{"timestamp":1742390460000,"open":70.63,"high":70.65,"low":70.62,"close":70.625,"volume":0.004141000099480152},{"timestamp":1742390520000,"open":70.635,"high":70.635,"low":70.565,"close":70.625,"volume":0.005421000067144632},{"timestamp":1742390580000,"open":70.635,"high":70.655,"low":70.61,"close":70.61,"volume":0.0022219999227672815},{"timestamp":1742390640000,"open":70.615,"high":70.625,"low":70.6,"close":70.605,"volume":0.002366000087931752},{"timestamp":1742390700000,"open":70.595,"high":70.625,"low":70.585,"close":70.585,"volume":0.002518000081181526},{"timestamp":1742390760000,"open":70.58,"high":70.58,"low":70.555,"close":70.555,"volume":0.004668000154197216},{"timestamp":1742390820000,"open":70.545,"high":70.565,"low":70.535,"close":70.545,"volume":0.0027469999622553587},{"timestamp":1742390880000,"open":70.555,"high":70.555,"low":70.525,"close":70.525,"volume":0.0031560000497847795},{"timestamp":1742390940000,"open":70.515,"high":70.52,"low":70.475,"close":70.485,"volume":0.00393400015309453},{"timestamp":1742391000000,"open":70.49,"high":70.545,"low":70.485,"close":70.535,"volume":0.003837999887764454},{"timestamp":1742391060000,"open":70.53,"high":70.53,"low":70.49,"close":70.495,"volume":0.005394000094383955},{"timestamp":1742391120000,"open":70.49,"high":70.535,"low":70.485,"close":70.5,"volume":0.004110999871045351},{"timestamp":1742391180000,"open":70.495,"high":70.505,"low":70.465,"close":70.475,"volume":0.004226999823004007},{"timestamp":1742391240000,"open":70.48,"high":70.495,"low":70.42,"close":70.425,"volume":0.009290999732911587},{"timestamp":1742391300000,"open":70.43,"high":70.465,"low":70.415,"close":70.425,"volume":0.007457999978214502},{"timestamp":1742391360000,"open":70.415,"high":70.415,"low":70.35,"close":70.395,"volume":0.006155000068247318},{"timestamp":1742391420000,"open":70.405,"high":70.435,"low":70.385,"close":70.405,"volume":0.005584999918937683},{"timestamp":1742391480000,"open":70.415,"high":70.445,"low":70.4,"close":70.445,"volume":0.0035699999425560236},{"timestamp":1742391540000,"open":70.44,"high":70.49,"low":70.425,"close":70.475,"volume":0.006525000091642141},{"timestamp":1742391600000,"open":70.485,"high":70.495,"low":70.455,"close":70.455,"volume":0.004987000022083521},{"timestamp":1742391660000,"open":70.445,"high":70.46,"low":70.415,"close":70.415,"volume":0.0027360001113265753},{"timestamp":1742391720000,"open":70.425,"high":70.465,"low":70.425,"close":70.435,"volume":0.0022770001087337732},{"timestamp":1742391780000,"open":70.43,"high":70.445,"low":70.395,"close":70.41,"volume":0.003444999922066927},{"timestamp":1742391840000,"open":70.405,"high":70.415,"low":70.395,"close":70.395,"volume":0.0015879999846220016},{"timestamp":1742391900000,"open":70.405,"high":70.43,"low":70.385,"close":70.405,"volume":0.006533999927341938},{"timestamp":1742391960000,"open":70.415,"high":70.445,"low":70.395,"close":70.415,"volume":0.005913999862968922},{"timestamp":1742392020000,"open":70.41,"high":70.425,"low":70.395,"close":70.415,"volume":0.005200000014156103},{"timestamp":1742392080000,"open":70.42,"high":70.445,"low":70.405,"close":70.425,"volume":0.003826000029221177},{"timestamp":1742392140000,"open":70.43,"high":70.445,"low":70.415,"close":70.43,"volume":0.0059090000577270985},{"timestamp":1742392200000,"open":70.435,"high":70.445,"low":70.39,"close":70.395,"volume":0.007796000223606825},{"timestamp":1742392260000,"open":70.385,"high":70.44,"low":70.38,"close":70.43,"volume":0.0052999998442828655},{"timestamp":1742392320000,"open":70.435,"high":70.455,"low":70.42,"close":70.44,"volume":0.005504000000655651},{"timestamp":1742392380000,"open":70.435,"high":70.485,"low":70.435,"close":70.485,"volume":0.004127999767661095},{"timestamp":1742392440000,"open":70.49,"high":70.535,"low":70.49,"close":70.5,"volume":0.005768999923020601},{"timestamp":1742392500000,"open":70.495,"high":70.505,"low":70.465,"close":70.495,"volume":0.0036510000936686993},{"timestamp":1742392560000,"open":70.505,"high":70.53,"low":70.5,"close":70.515,"volume":0.0035210000351071358},{"timestamp":1742392620000,"open":70.525,"high":70.595,"low":70.515,"close":70.585,"volume":0.004964000079780817},{"timestamp":1742392680000,"open":70.575,"high":70.58,"low":70.515,"close":70.575,"volume":0.007215000223368406},{"timestamp":1742392740000,"open":70.57,"high":70.575,"low":70.54,"close":70.54,"volume":0.005251000169664621},{"timestamp":1742392800000,"open":70.545,"high":70.55,"low":70.47,"close":70.505,"volume":0.01300899963825941},{"timestamp":1742392860000,"open":70.5,"high":70.515,"low":70.475,"close":70.495,"volume":0.0052999998442828655},{"timestamp":1742392920000,"open":70.505,"high":70.525,"low":70.49,"close":70.505,"volume":0.004447000101208687},{"timestamp":1742392980000,"open":70.515,"high":70.535,"low":70.5,"close":70.535,"volume":0.00455200020223856},{"timestamp":1742393040000,"open":70.545,"high":70.565,"low":70.52,"close":70.535,"volume":0.0034469999372959137},{"timestamp":1742393100000,"open":70.54,"high":70.545,"low":70.52,"close":70.525,"volume":0.003065000055357814},{"timestamp":1742393160000,"open":70.515,"high":70.545,"low":70.515,"close":70.53,"volume":0.003166999900713563},{"timestamp":1742393220000,"open":70.535,"high":70.565,"low":70.535,"close":70.535,"volume":0.004743000026792288},{"timestamp":1742393280000,"open":70.54,"high":70.565,"low":70.535,"close":70.545,"volume":0.003003000048920512},{"timestamp":1742393340000,"open":70.535,"high":70.555,"low":70.525,"close":70.545,"volume":0.004513000138103962},{"timestamp":1742393400000,"open":70.535,"high":70.545,"low":70.515,"close":70.535,"volume":0.004005999770015478},{"timestamp":1742393460000,"open":70.53,"high":70.575,"low":70.53,"close":70.56,"volume":0.005404999945312738},{"timestamp":1742393520000,"open":70.555,"high":70.57,"low":70.535,"close":70.535,"volume":0.00834800023585558},{"timestamp":1742393580000,"open":70.53,"high":70.555,"low":70.525,"close":70.53,"volume":0.005623999983072281},{"timestamp":1742393640000,"open":70.535,"high":70.575,"low":70.525,"close":70.565,"volume":0.003323999932035804},{"timestamp":1742393700000,"open":70.57,"high":70.575,"low":70.545,"close":70.57,"volume":0.002225999953225255},{"timestamp":1742393760000,"open":70.565,"high":70.575,"low":70.54,"close":70.57,"volume":0.0038670001085847616},{"timestamp":1742393820000,"open":70.575,"high":70.575,"low":70.545,"close":70.56,"volume":0.0023690001107752323},{"timestamp":1742393880000,"open":70.565,"high":70.575,"low":70.55,"close":70.56,"volume":0.003558000084012747},{"timestamp":1742393940000,"open":70.565,"high":70.605,"low":70.555,"close":70.57,"volume":0.0037320000119507313},{"timestamp":1742394000000,"open":70.575,"high":70.595,"low":70.565,"close":70.575,"volume":0.0013370000524446368},{"timestamp":1742394060000,"open":70.565,"high":70.595,"low":70.56,"close":70.595,"volume":0.0033829999156296253},{"timestamp":1742394120000,"open":70.6,"high":70.625,"low":70.595,"close":70.625,"volume":0.00406799977645278},{"timestamp":1742394180000,"open":70.615,"high":70.62,"low":70.585,"close":70.605,"volume":0.003404000075533986},{"timestamp":1742394240000,"open":70.61,"high":70.625,"low":70.595,"close":70.61,"volume":0.00392200006172061},{"timestamp":1742394300000,"open":70.605,"high":70.615,"low":70.585,"close":70.59,"volume":0.003659999929368496},{"timestamp":1742394360000,"open":70.595,"high":70.61,"low":70.585,"close":70.59,"volume":0.001475999946705997},{"timestamp":1742394420000,"open":70.595,"high":70.595,"low":70.53,"close":70.54,"volume":0.0022219999227672815},{"timestamp":1742394480000,"open":70.545,"high":70.555,"low":70.545,"close":70.55,"volume":0.0018810000037774444},{"timestamp":1742394540000,"open":70.555,"high":70.585,"low":70.555,"close":70.58,"volume":0.0015350000467151403},{"timestamp":1742394600000,"open":70.575,"high":70.737,"low":70.5,"close":70.705,"volume":0.011744000017642975},{"timestamp":1742394660000,"open":70.71,"high":70.795,"low":70.685,"close":70.795,"volume":0.009793000295758247},{"timestamp":1742394720000,"open":70.79,"high":70.805,"low":70.73,"close":70.735,"volume":0.012183000333607197},{"timestamp":1742394780000,"open":70.74,"high":70.765,"low":70.705,"close":70.755,"volume":0.0057310000993311405},{"timestamp":1742394840000,"open":70.76,"high":70.81,"low":70.76,"close":70.775,"volume":0.010355000384151936},{"timestamp":1742394900000,"open":70.78,"high":70.815,"low":70.745,"close":70.775,"volume":0.00785799976438284},{"timestamp":1742394960000,"open":70.78,"high":70.785,"low":70.74,"close":70.755,"volume":0.006446999963372946},{"timestamp":1742395020000,"open":70.75,"high":70.825,"low":70.74,"close":70.815,"volume":0.0066559999249875546},{"timestamp":1742395080000,"open":70.825,"high":70.835,"low":70.775,"close":70.78,"volume":0.006345000118017197},{"timestamp":1742395140000,"open":70.775,"high":70.81,"low":70.765,"close":70.805,"volume":0.005582000128924847},{"timestamp":1742395200000,"open":70.81,"high":70.815,"low":70.745,"close":70.775,"volume":0.004091000184416771},{"timestamp":1742395260000,"open":70.77,"high":70.805,"low":70.765,"close":70.77,"volume":0.00368899991735816},{"timestamp":1742395320000,"open":70.775,"high":70.775,"low":70.725,"close":70.745,"volume":0.0039079999551177025},{"timestamp":1742395380000,"open":70.75,"high":70.755,"low":70.695,"close":70.695,"volume":0.0041160001419484615},{"timestamp":1742395440000,"open":70.69,"high":70.725,"low":70.595,"close":70.665,"volume":0.009964999742805958},{"timestamp":1742395500000,"open":70.66,"high":70.67,"low":70.585,"close":70.585,"volume":0.008422000333666801},{"timestamp":1742395560000,"open":70.595,"high":70.625,"low":70.54,"close":70.62,"volume":0.005919000133872032},{"timestamp":1742395620000,"open":70.63,"high":70.635,"low":70.565,"close":70.605,"volume":0.005286000203341246},{"timestamp":1742395680000,"open":70.6,"high":70.645,"low":70.595,"close":70.625,"volume":0.006053000222891569},{"timestamp":1742395740000,"open":70.62,"high":70.65,"low":70.615,"close":70.615,"volume":0.003994999919086695},{"timestamp":1742395800000,"open":70.62,"high":70.685,"low":70.62,"close":70.665,"volume":0.006548999808728695},{"timestamp":1742395860000,"open":70.67,"high":70.715,"low":70.65,"close":70.665,"volume":0.005535000003874302},{"timestamp":1742395920000,"open":70.67,"high":70.695,"low":70.645,"close":70.695,"volume":0.00774999987334013},{"timestamp":1742395980000,"open":70.69,"high":70.74,"low":70.69,"close":70.73,"volume":0.0030070000793784857},{"timestamp":1742396040000,"open":70.735,"high":70.755,"low":70.725,"close":70.725,"volume":0.006074999924749136},{"timestamp":1742396100000,"open":70.72,"high":70.725,"low":70.695,"close":70.71,"volume":0.003872999921441078},{"timestamp":1742396160000,"open":70.715,"high":70.725,"low":70.7,"close":70.72,"volume":0.00394099997356534},{"timestamp":1742396220000,"open":70.715,"high":70.73,"low":70.71,"close":70.725,"volume":0.0034489999525249004},{"timestamp":1742396280000,"open":70.715,"high":70.755,"low":70.715,"close":70.745,"volume":0.00443999981507659},{"timestamp":1742396340000,"open":70.74,"high":70.765,"low":70.735,"close":70.755,"volume":0.002263000002130866},{"timestamp":1742396400000,"open":70.765,"high":70.815,"low":70.75,"close":70.805,"volume":0.0032939999364316463},{"timestamp":1742396460000,"open":70.795,"high":70.855,"low":70.795,"close":70.815,"volume":0.005235000047832727},{"timestamp":1742396520000,"open":70.82,"high":70.845,"low":70.795,"close":70.84,"volume":0.004385000094771385},{"timestamp":1742396580000,"open":70.845,"high":70.855,"low":70.825,"close":70.835,"volume":0.006029999814927578},{"timestamp":1742396640000,"open":70.83,"high":70.86,"low":70.825,"close":70.86,"volume":0.0056059998460114},{"timestamp":1742396700000,"open":70.865,"high":70.935,"low":70.86,"close":70.925,"volume":0.0072929998859763145},{"timestamp":1742396760000,"open":70.935,"high":70.945,"low":70.91,"close":70.945,"volume":0.006138999946415424},{"timestamp":1742396820000,"open":70.935,"high":70.945,"low":70.93,"close":70.935,"volume":0.003522000042721629},{"timestamp":1742396880000,"open":70.945,"high":70.975,"low":70.935,"close":70.965,"volume":0.0042329998686909676},{"timestamp":1742396940000,"open":70.975,"high":70.985,"low":70.965,"close":70.98,"volume":0.009006000123918056},{"timestamp":1742397000000,"open":70.975,"high":70.985,"low":70.95,"close":70.975,"volume":0.0072479997761547565},{"timestamp":1742397060000,"open":70.98,"high":71.005,"low":70.975,"close":70.985,"volume":0.005636000074446201},{"timestamp":1742397120000,"open":70.99,"high":70.995,"low":70.975,"close":70.98,"volume":0.00445799995213747},{"timestamp":1742397180000,"open":70.985,"high":71.005,"low":70.985,"close":71.005,"volume":0.0026179999113082886},{"timestamp":1742397240000,"open":71.015,"high":71.055,"low":70.99,"close":71.03,"volume":0.004701999947428703},{"timestamp":1742397300000,"open":71.025,"high":71.035,"low":71.005,"close":71.025,"volume":0.004753999877721071},{"timestamp":1742397360000,"open":71.015,"high":71.045,"low":71.015,"close":71.025,"volume":0.005053999833762646},{"timestamp":1742397420000,"open":71.035,"high":71.04,"low":70.985,"close":70.995,"volume":0.00698600010946393},{"timestamp":1742397480000,"open":71,"high":71.035,"low":71,"close":71,"volume":0.0036539998836815357},{"timestamp":1742397540000,"open":71.005,"high":71.015,"low":70.995,"close":71.015,"volume":0.003488000016659498},{"timestamp":1742397600000,"open":71.025,"high":71.045,"low":71.015,"close":71.03,"volume":0.004100000020116568},{"timestamp":1742397660000,"open":71.035,"high":71.04,"low":71.005,"close":71.005,"volume":0.0022529999259859324},{"timestamp":1742397720000,"open":71.015,"high":71.035,"low":70.995,"close":70.995,"volume":0.005714999977499247},{"timestamp":1742397780000,"open":71.005,"high":71.015,"low":70.995,"close":71.015,"volume":0.002584999892860651},{"timestamp":1742397840000,"open":71.02,"high":71.03,"low":70.995,"close":71.015,"volume":0.0037849999498575926},{"timestamp":1742397900000,"open":71.01,"high":71.035,"low":71.005,"close":71.035,"volume":0.0012359999818727374},{"timestamp":1742397960000,"open":71.04,"high":71.055,"low":71.015,"close":71.055,"volume":0.0032909999135881662},{"timestamp":1742398020000,"open":71.065,"high":71.125,"low":71.065,"close":71.095,"volume":0.00808900035917759},{"timestamp":1742398080000,"open":71.105,"high":71.105,"low":71.06,"close":71.06,"volume":0.009116999804973602},{"timestamp":1742398140000,"open":71.065,"high":71.085,"low":71.055,"close":71.065,"volume":0.0029750000685453415},{"timestamp":1742398200000,"open":71.075,"high":71.08,"low":71.045,"close":71.045,"volume":0.004513999912887812},{"timestamp":1742398260000,"open":71.035,"high":71.045,"low":70.995,"close":71.025,"volume":0.0032599999103695154},{"timestamp":1742398320000,"open":71.035,"high":71.055,"low":71.025,"close":71.025,"volume":0.0034940000623464584},{"timestamp":1742398380000,"open":71.015,"high":71.045,"low":71.01,"close":71.04,"volume":0.002345999935641885},{"timestamp":1742398440000,"open":71.045,"high":71.075,"low":71.03,"close":71.045,"volume":0.005485000088810921},{"timestamp":1742398500000,"open":71.05,"high":71.05,"low":70.995,"close":70.995,"volume":0.004896999802440405},{"timestamp":1742398560000,"open":71.005,"high":71.01,"low":70.975,"close":70.985,"volume":0.002764000091701746},{"timestamp":1742398620000,"open":70.98,"high":70.995,"low":70.945,"close":70.955,"volume":0.0028699999675154686},{"timestamp":1742398680000,"open":70.965,"high":70.975,"low":70.925,"close":70.945,"volume":0.005524999927729368},{"timestamp":1742398740000,"open":70.95,"high":70.955,"low":70.92,"close":70.925,"volume":0.003982999827712774},{"timestamp":1742398800000,"open":70.93,"high":70.975,"low":70.915,"close":70.955,"volume":0.004153000190854073},{"timestamp":1742398860000,"open":70.945,"high":70.97,"low":70.935,"close":70.97,"volume":0.002167999977245927},{"timestamp":1742398920000,"open":70.955,"high":70.975,"low":70.945,"close":70.955,"volume":0.0036009999457746744},{"timestamp":1742398980000,"open":70.95,"high":70.955,"low":70.935,"close":70.955,"volume":0.003102000104263425},{"timestamp":1742399040000,"open":70.935,"high":70.96,"low":70.93,"close":70.955,"volume":0.0038129999302327633},{"timestamp":1742399100000,"open":70.96,"high":70.96,"low":70.895,"close":70.895,"volume":0.006461000069975853},{"timestamp":1742399160000,"open":70.885,"high":70.895,"low":70.835,"close":70.835,"volume":0.004683999810367823},{"timestamp":1742399220000,"open":70.845,"high":70.875,"low":70.825,"close":70.835,"volume":0.004213999956846237},{"timestamp":1742399280000,"open":70.84,"high":70.845,"low":70.805,"close":70.805,"volume":0.003266999963670969},{"timestamp":1742399340000,"open":70.81,"high":70.845,"low":70.775,"close":70.8,"volume":0.006353000178933144},{"timestamp":1742399400000,"open":70.805,"high":70.86,"low":70.805,"close":70.83,"volume":0.005690999794751406},{"timestamp":1742399460000,"open":70.835,"high":70.855,"low":70.82,"close":70.835,"volume":0.004263999871909618},{"timestamp":1742399520000,"open":70.83,"high":70.835,"low":70.815,"close":70.835,"volume":0.0006440000142902136},{"timestamp":1742399580000,"open":70.825,"high":70.825,"low":70.8,"close":70.81,"volume":0.0013360000448301435},{"timestamp":1742399640000,"open":70.805,"high":70.83,"low":70.805,"close":70.805,"volume":0.005038000177592039},{"timestamp":1742399700000,"open":70.815,"high":70.815,"low":70.78,"close":70.805,"volume":0.0022750000935047865},{"timestamp":1742399760000,"open":70.815,"high":70.835,"low":70.815,"close":70.835,"volume":0.0018309999722987413},{"timestamp":1742399820000,"open":70.845,"high":70.845,"low":70.815,"close":70.825,"volume":0.004379999823868275},{"timestamp":1742399880000,"open":70.83,"high":70.845,"low":70.83,"close":70.84,"volume":0.0018870000494644046},{"timestamp":1742399940000,"open":70.835,"high":70.85,"low":70.825,"close":70.85,"volume":0.0036869999021291733},{"timestamp":1742400000000,"open":70.845,"high":70.855,"low":70.795,"close":70.855,"volume":0.006630000192672014},{"timestamp":1742400060000,"open":70.86,"high":70.92,"low":70.855,"close":70.915,"volume":0.006676000077277422},{"timestamp":1742400120000,"open":70.905,"high":70.92,"low":70.905,"close":70.915,"volume":0.0024349999148398638},{"timestamp":1742400180000,"open":70.905,"high":70.915,"low":70.895,"close":70.915,"volume":0.0036410000175237656},{"timestamp":1742400240000,"open":70.91,"high":70.955,"low":70.91,"close":70.955,"volume":0.002308000111952424},{"timestamp":1742400300000,"open":70.96,"high":70.97,"low":70.95,"close":70.965,"volume":0.0033740000799298286},{"timestamp":1742400360000,"open":70.97,"high":70.975,"low":70.965,"close":70.975,"volume":0.0013229999458417296},{"timestamp":1742400420000,"open":70.965,"high":71.01,"low":70.905,"close":70.925,"volume":0.008228999562561512},{"timestamp":1742400480000,"open":70.93,"high":70.935,"low":70.87,"close":70.89,"volume":0.008684000000357628},{"timestamp":1742400540000,"open":70.885,"high":70.915,"low":70.885,"close":70.895,"volume":0.004873999860137701},{"timestamp":1742400600000,"open":70.9,"high":70.915,"low":70.865,"close":70.865,"volume":0.003648000070825219},{"timestamp":1742400660000,"open":70.855,"high":70.895,"low":70.85,"close":70.855,"volume":0.00329799996688962},{"timestamp":1742400720000,"open":70.85,"high":70.865,"low":70.775,"close":70.785,"volume":0.0037750001065433025},{"timestamp":1742400780000,"open":70.775,"high":70.81,"low":70.775,"close":70.805,"volume":0.0029200001154094934},{"timestamp":1742400840000,"open":70.795,"high":70.805,"low":70.775,"close":70.795,"volume":0.004381000064313412},{"timestamp":1742400900000,"open":70.8,"high":70.81,"low":70.78,"close":70.795,"volume":0.003091000020503998},{"timestamp":1742400960000,"open":70.785,"high":70.785,"low":70.745,"close":70.755,"volume":0.0020699999295175076},{"timestamp":1742401020000,"open":70.76,"high":70.76,"low":70.705,"close":70.735,"volume":0.003823000006377697},{"timestamp":1742401080000,"open":70.725,"high":70.755,"low":70.725,"close":70.735,"volume":0.002366000087931752},{"timestamp":1742401140000,"open":70.74,"high":70.765,"low":70.735,"close":70.735,"volume":0.00204299995675683},{"timestamp":1742401200000,"open":70.74,"high":70.775,"low":70.705,"close":70.775,"volume":0.002985999919474125},{"timestamp":1742401260000,"open":70.765,"high":70.805,"low":70.75,"close":70.795,"volume":0.0022319999989122152},{"timestamp":1742401320000,"open":70.805,"high":70.845,"low":70.785,"close":70.845,"volume":0.004129999782890081},{"timestamp":1742401380000,"open":70.85,"high":70.85,"low":70.815,"close":70.835,"volume":0.0021810000762343407},{"timestamp":1742401440000,"open":70.83,"high":70.835,"low":70.78,"close":70.785,"volume":0.00583299994468689},{"timestamp":1742401500000,"open":70.775,"high":70.775,"low":70.695,"close":70.715,"volume":0.0037189999129623175},{"timestamp":1742401560000,"open":70.71,"high":70.765,"low":70.7,"close":70.755,"volume":0.0033839999232441187},{"timestamp":1742401620000,"open":70.76,"high":70.865,"low":70.74,"close":70.795,"volume":0.009487999603152275},{"timestamp":1742401680000,"open":70.785,"high":70.87,"low":70.785,"close":70.815,"volume":0.01141900010406971},{"timestamp":1742401740000,"open":70.805,"high":70.815,"low":70.725,"close":70.765,"volume":0.01284599956125021},{"timestamp":1742401800000,"open":70.75,"high":70.785,"low":70.725,"close":70.745,"volume":0.007670999970287085},{"timestamp":1742401860000,"open":70.735,"high":70.735,"low":70.665,"close":70.695,"volume":0.005229999776929617},{"timestamp":1742401920000,"open":70.69,"high":70.73,"low":70.69,"close":70.72,"volume":0.0064199999906122684},{"timestamp":1742401980000,"open":70.725,"high":70.745,"low":70.715,"close":70.725,"volume":0.0033740000799298286},{"timestamp":1742402040000,"open":70.74,"high":70.815,"low":70.74,"close":70.8,"volume":0.005026000086218119},{"timestamp":1742402100000,"open":70.795,"high":70.825,"low":70.795,"close":70.805,"volume":0.002727000042796135},{"timestamp":1742402160000,"open":70.79,"high":70.835,"low":70.79,"close":70.835,"volume":0.004433999769389629},{"timestamp":1742402220000,"open":70.825,"high":70.835,"low":70.82,"close":70.82,"volume":0.0011149999918416142},{"timestamp":1742402280000,"open":70.825,"high":70.86,"low":70.825,"close":70.855,"volume":0.003478999948129058},{"timestamp":1742402340000,"open":70.86,"high":70.885,"low":70.845,"close":70.88,"volume":0.004354999866336584},{"timestamp":1742402400000,"open":70.875,"high":70.965,"low":70.875,"close":70.965,"volume":0.004517999943345785},{"timestamp":1742402460000,"open":70.97,"high":71,"low":70.965,"close":70.995,"volume":0.007524999789893627},{"timestamp":1742402520000,"open":70.99,"high":70.995,"low":70.965,"close":70.975,"volume":0.0031679999083280563},{"timestamp":1742402580000,"open":70.985,"high":71.015,"low":70.975,"close":71.005,"volume":0.003143999958410859},{"timestamp":1742402640000,"open":71.01,"high":71.045,"low":71.005,"close":71.035,"volume":0.0031950001139193773},{"timestamp":1742402700000,"open":71.025,"high":71.045,"low":71.025,"close":71.035,"volume":0.001829999964684248},{"timestamp":1742402760000,"open":71.045,"high":71.055,"low":71.03,"close":71.045,"volume":0.00241499999538064},{"timestamp":1742402820000,"open":71.055,"high":71.19,"low":71.055,"close":71.115,"volume":0.009197000414133072},{"timestamp":1742402880000,"open":71.12,"high":71.165,"low":71.12,"close":71.125,"volume":0.007333000190556049},{"timestamp":1742402940000,"open":71.13,"high":71.145,"low":71.115,"close":71.125,"volume":0.005125000141561031},{"timestamp":1742403000000,"open":71.135,"high":71.145,"low":71.115,"close":71.135,"volume":0.0037620000075548887},{"timestamp":1742403060000,"open":71.125,"high":71.145,"low":71.115,"close":71.13,"volume":0.0062339999713003635},{"timestamp":1742403120000,"open":71.135,"high":71.145,"low":71.115,"close":71.135,"volume":0.003493000054731965},{"timestamp":1742403180000,"open":71.145,"high":71.165,"low":71.145,"close":71.16,"volume":0.0036140000447630882},{"timestamp":1742403240000,"open":71.165,"high":71.21,"low":71.155,"close":71.205,"volume":0.0029090000316500664},{"timestamp":1742403300000,"open":71.21,"high":71.21,"low":71.165,"close":71.175,"volume":0.00393499992787838},{"timestamp":1742403360000,"open":71.17,"high":71.2,"low":71.155,"close":71.185,"volume":0.0059529999271035194},{"timestamp":1742403420000,"open":71.175,"high":71.175,"low":71.145,"close":71.155,"volume":0.003102000104263425},{"timestamp":1742403480000,"open":71.145,"high":71.165,"low":71.125,"close":71.135,"volume":0.005776999983936548},{"timestamp":1742403540000,"open":71.12,"high":71.145,"low":71.105,"close":71.13,"volume":0.006442999932914972},{"timestamp":1742403600000,"open":71.125,"high":71.18,"low":71.058,"close":71.155,"volume":0.010839000344276428},{"timestamp":1742403660000,"open":71.16,"high":71.19,"low":71.16,"close":71.175,"volume":0.002500999951735139},{"timestamp":1742403720000,"open":71.155,"high":71.175,"low":71.115,"close":71.125,"volume":0.004222000017762184},{"timestamp":1742403780000,"open":71.115,"high":71.145,"low":71.115,"close":71.135,"volume":0.00037799999699927866},{"timestamp":1742403840000,"open":71.14,"high":71.175,"low":71.125,"close":71.17,"volume":0.004377999808639288},{"timestamp":1742403900000,"open":71.175,"high":71.175,"low":71.15,"close":71.15,"volume":0.002644000109285116},{"timestamp":1742403960000,"open":71.145,"high":71.17,"low":71.14,"close":71.155,"volume":0.002217999892309308},{"timestamp":1742404020000,"open":71.16,"high":71.17,"low":71.135,"close":71.165,"volume":0.003911999985575676},{"timestamp":1742404080000,"open":71.155,"high":71.16,"low":71.115,"close":71.115,"volume":0.003628999926149845},{"timestamp":1742404140000,"open":71.125,"high":71.135,"low":71.105,"close":71.12,"volume":0.0029670000076293945},{"timestamp":1742404200000,"open":71.115,"high":71.115,"low":71.095,"close":71.095,"volume":0.0017399999778717756},{"timestamp":1742404260000,"open":71.085,"high":71.14,"low":71.075,"close":71.125,"volume":0.003183000022545457},{"timestamp":1742404320000,"open":71.13,"high":71.135,"low":71.085,"close":71.085,"volume":0.0038819999899715185},{"timestamp":1742404380000,"open":71.09,"high":71.11,"low":71.09,"close":71.09,"volume":0.0033009999897331},{"timestamp":1742404440000,"open":71.085,"high":71.095,"low":71.06,"close":71.07,"volume":0.0035039999056607485},{"timestamp":1742404500000,"open":71.065,"high":71.08,"low":71.045,"close":71.05,"volume":0.0036039999686181545},{"timestamp":1742404560000,"open":71.055,"high":71.075,"low":71.015,"close":71.025,"volume":0.0035749999806284904},{"timestamp":1742404620000,"open":71.03,"high":71.03,"low":70.96,"close":70.975,"volume":0.0057299998588860035},{"timestamp":1742404680000,"open":70.965,"high":70.985,"low":70.92,"close":70.93,"volume":0.008545000106096268},{"timestamp":1742404740000,"open":70.915,"high":70.935,"low":70.91,"close":70.93,"volume":0.003920000046491623},{"timestamp":1742404800000,"open":70.925,"high":70.935,"low":70.88,"close":70.895,"volume":0.0037499999161809683},{"timestamp":1742404860000,"open":70.9,"high":70.905,"low":70.865,"close":70.885,"volume":0.003258999902755022},{"timestamp":1742404920000,"open":70.89,"high":70.925,"low":70.885,"close":70.905,"volume":0.0029140000697225332},{"timestamp":1742404980000,"open":70.915,"high":70.915,"low":70.895,"close":70.895,"volume":0.0008370000286959112},{"timestamp":1742405040000,"open":70.9,"high":70.9,"low":70.865,"close":70.865,"volume":0.003152000019326806},{"timestamp":1742405100000,"open":70.86,"high":70.905,"low":70.855,"close":70.895,"volume":0.0012679999927058816},{"timestamp":1742405160000,"open":70.9,"high":70.925,"low":70.895,"close":70.915,"volume":0.0019570000004023314},{"timestamp":1742405220000,"open":70.92,"high":70.935,"low":70.915,"close":70.935,"volume":0.0044120000675320625},{"timestamp":1742405280000,"open":70.94,"high":70.965,"low":70.935,"close":70.96,"volume":0.008259999565780163},{"timestamp":1742405340000,"open":70.965,"high":70.975,"low":70.955,"close":70.975,"volume":0.007294000126421452},{"timestamp":1742405400000,"open":70.97,"high":70.975,"low":70.955,"close":70.955,"volume":0.0034000000450760126},{"timestamp":1742405460000,"open":70.96,"high":70.975,"low":70.955,"close":70.975,"volume":0.0013749999925494194},{"timestamp":1742405520000,"open":70.965,"high":70.98,"low":70.955,"close":70.965,"volume":0.0021279999054968357},{"timestamp":1742405580000,"open":70.955,"high":70.965,"low":70.955,"close":70.965,"volume":0.0011070000473409891},{"timestamp":1742405640000,"open":70.955,"high":70.965,"low":70.95,"close":70.965,"volume":0.00039999998989515007},{"timestamp":1742405700000,"open":70.985,"high":71.005,"low":70.975,"close":70.995,"volume":0.00405499991029501},{"timestamp":1742405760000,"open":71,"high":71.015,"low":70.99,"close":70.995,"volume":0.002814000006765127},{"timestamp":1742405820000,"open":70.99,"high":71.015,"low":70.985,"close":70.985,"volume":0.0017859999788925052},{"timestamp":1742405880000,"open":70.975,"high":70.995,"low":70.975,"close":70.975,"volume":0.002051000017672777},{"timestamp":1742405940000,"open":70.985,"high":70.995,"low":70.945,"close":70.965,"volume":0.001969000091776252},{"timestamp":1742406000000,"open":70.955,"high":70.985,"low":70.955,"close":70.985,"volume":0.0004990000161342323},{"timestamp":1742406060000,"open":70.995,"high":71.035,"low":70.995,"close":71.025,"volume":0.0026700000744313},{"timestamp":1742406120000,"open":71.015,"high":71.02,"low":70.99,"close":70.99,"volume":0.004195000045001507},{"timestamp":1742406180000,"open":70.995,"high":71,"low":70.985,"close":70.985,"volume":0.001478999969549477},{"timestamp":1742406240000,"open":70.995,"high":70.995,"low":70.965,"close":70.97,"volume":0.00229199999012053},{"timestamp":1742406300000,"open":70.975,"high":70.975,"low":70.965,"close":70.975,"volume":0.0009040000149980187},{"timestamp":1742406360000,"open":70.965,"high":70.975,"low":70.935,"close":70.965,"volume":0.003978000022470951},{"timestamp":1742406420000,"open":70.96,"high":70.975,"low":70.955,"close":70.96,"volume":0.0036899999249726534},{"timestamp":1742406480000,"open":70.965,"high":70.975,"low":70.955,"close":70.965,"volume":0.002474999986588955},{"timestamp":1742406540000,"open":70.96,"high":70.975,"low":70.95,"close":70.965,"volume":0.004005999770015478},{"timestamp":1742406600000,"open":70.97,"high":70.97,"low":70.955,"close":70.97,"volume":0.001547000021673739},{"timestamp":1742406660000,"open":70.965,"high":70.99,"low":70.965,"close":70.985,"volume":0.0015249999705702066},{"timestamp":1742406720000,"open":70.975,"high":70.995,"low":70.935,"close":70.935,"volume":0.003654999891296029},{"timestamp":1742406780000,"open":70.925,"high":70.935,"low":70.905,"close":70.92,"volume":0.004403000231832266},{"timestamp":1742406840000,"open":70.925,"high":70.965,"low":70.92,"close":70.945,"volume":0.001551999943330884},{"timestamp":1742406900000,"open":70.94,"high":70.945,"low":70.935,"close":70.935,"volume":0.0009079999872483313},{"timestamp":1742406960000,"open":70.93,"high":70.935,"low":70.915,"close":70.915,"volume":0.0021150000393390656},{"timestamp":1742407020000,"open":70.91,"high":70.915,"low":70.89,"close":70.89,"volume":0.0017089999746531248},{"timestamp":1742407080000,"open":70.895,"high":70.905,"low":70.835,"close":70.84,"volume":0.0037700000684708357},{"timestamp":1742407140000,"open":70.83,"high":70.84,"low":70.79,"close":70.82,"volume":0.005032999906688929},{"timestamp":1742407200000,"open":70.805,"high":70.865,"low":70.795,"close":70.82,"volume":0.005805000197142363},{"timestamp":1742407260000,"open":70.815,"high":70.82,"low":70.715,"close":70.725,"volume":0.005524999927729368},{"timestamp":1742407320000,"open":70.745,"high":70.815,"low":70.715,"close":70.775,"volume":0.0036810000892728567},{"timestamp":1742407380000,"open":70.765,"high":70.79,"low":70.74,"close":70.755,"volume":0.002331000054255128},{"timestamp":1742407440000,"open":70.76,"high":70.765,"low":70.685,"close":70.69,"volume":0.0045900000259280205},{"timestamp":1742407500000,"open":70.685,"high":70.725,"low":70.685,"close":70.7,"volume":0.004490000195801258},{"timestamp":1742407560000,"open":70.695,"high":70.71,"low":70.585,"close":70.585,"volume":0.008577999658882618},{"timestamp":1742407620000,"open":70.595,"high":70.695,"low":70.585,"close":70.685,"volume":0.005570999812334776},{"timestamp":1742407680000,"open":70.695,"high":70.705,"low":70.66,"close":70.685,"volume":0.005985999945551157},{"timestamp":1742407740000,"open":70.68,"high":70.725,"low":70.68,"close":70.68,"volume":0.004219000227749348},{"timestamp":1742407800000,"open":70.675,"high":70.68,"low":70.635,"close":70.655,"volume":0.0033209999091923237},{"timestamp":1742407860000,"open":70.665,"high":70.705,"low":70.635,"close":70.64,"volume":0.00722600007429719},{"timestamp":1742407920000,"open":70.645,"high":70.675,"low":70.635,"close":70.665,"volume":0.0053079999051988125},{"timestamp":1742407980000,"open":70.66,"high":70.685,"low":70.655,"close":70.66,"volume":0.003924000076949596},{"timestamp":1742408040000,"open":70.665,"high":70.69,"low":70.66,"close":70.66,"volume":0.003392999991774559},{"timestamp":1742408100000,"open":70.665,"high":70.71,"low":70.665,"close":70.68,"volume":0.0030869999900460243},{"timestamp":1742408160000,"open":70.685,"high":70.72,"low":70.685,"close":70.695,"volume":0.0038560000248253345},{"timestamp":1742408220000,"open":70.705,"high":70.83,"low":70.695,"close":70.805,"volume":0.00853899959474802},{"timestamp":1742408280000,"open":70.81,"high":70.82,"low":70.775,"close":70.795,"volume":0.00520200002938509},{"timestamp":1742408340000,"open":70.79,"high":70.805,"low":70.76,"close":70.76,"volume":0.0036120000295341015},{"timestamp":1742408400000,"open":70.765,"high":70.79,"low":70.735,"close":70.735,"volume":0.005543000064790249},{"timestamp":1742408460000,"open":70.73,"high":70.755,"low":70.725,"close":70.73,"volume":0.0043669999577105045},{"timestamp":1742408520000,"open":70.735,"high":70.745,"low":70.705,"close":70.715,"volume":0.006680999882519245},{"timestamp":1742408580000,"open":70.705,"high":70.73,"low":70.705,"close":70.725,"volume":0.0031419999431818724},{"timestamp":1742408640000,"open":70.72,"high":70.755,"low":70.715,"close":70.725,"volume":0.00547399977222085},{"timestamp":1742408700000,"open":70.72,"high":70.77,"low":70.715,"close":70.76,"volume":0.005224999971687794},{"timestamp":1742408760000,"open":70.755,"high":70.765,"low":70.725,"close":70.745,"volume":0.00813400000333786},{"timestamp":1742408820000,"open":70.75,"high":70.775,"low":70.735,"close":70.745,"volume":0.007915999740362167},{"timestamp":1742408880000,"open":70.74,"high":70.765,"low":70.705,"close":70.765,"volume":0.006953999865800142},{"timestamp":1742408940000,"open":70.755,"high":70.775,"low":70.745,"close":70.755,"volume":0.003223000094294548},{"timestamp":1742409000000,"open":70.765,"high":70.805,"low":70.745,"close":70.805,"volume":0.007770999800413847},{"timestamp":1742409060000,"open":70.81,"high":70.81,"low":70.755,"close":70.775,"volume":0.0067900000140070915},{"timestamp":1742409120000,"open":70.78,"high":70.805,"low":70.77,"close":70.795,"volume":0.004341000225394964},{"timestamp":1742409180000,"open":70.8,"high":70.815,"low":70.78,"close":70.78,"volume":0.0045819999650120735},{"timestamp":1742409240000,"open":70.785,"high":70.815,"low":70.78,"close":70.815,"volume":0.0038159999530762434},{"timestamp":1742409300000,"open":70.82,"high":70.825,"low":70.79,"close":70.795,"volume":0.001120000029914081},{"timestamp":1742409360000,"open":70.805,"high":70.82,"low":70.805,"close":70.81,"volume":0.0012509999796748161},{"timestamp":1742409420000,"open":70.815,"high":70.825,"low":70.805,"close":70.815,"volume":0.0021329999435693026},{"timestamp":1742409480000,"open":70.82,"high":70.82,"low":70.79,"close":70.805,"volume":0.002492999890819192},{"timestamp":1742409540000,"open":70.8,"high":70.805,"low":70.795,"close":70.8,"volume":0.0033030000049620867},{"timestamp":1742409600000,"open":70.805,"high":70.805,"low":70.775,"close":70.775,"volume":0.0024389999452978373},{"timestamp":1742409660000,"open":70.785,"high":70.795,"low":70.775,"close":70.79,"volume":0.0021869998890906572},{"timestamp":1742409720000,"open":70.785,"high":70.805,"low":70.785,"close":70.805,"volume":0.0011749999830499291},{"timestamp":1742409780000,"open":70.81,"high":70.81,"low":70.785,"close":70.795,"volume":0.002015999983996153},{"timestamp":1742409840000,"open":70.8,"high":70.815,"low":70.8,"close":70.81,"volume":0.0015160000184550881},{"timestamp":1742409900000,"open":70.805,"high":70.805,"low":70.795,"close":70.795,"volume":0.001728000002913177},{"timestamp":1742409960000,"open":70.79,"high":70.81,"low":70.785,"close":70.81,"volume":0.0018080000299960375},{"timestamp":1742410020000,"open":70.805,"high":70.815,"low":70.8,"close":70.815,"volume":0.0010710000060498714},{"timestamp":1742410080000,"open":70.81,"high":70.815,"low":70.805,"close":70.81,"volume":0.0007830000249668956},{"timestamp":1742410140000,"open":70.815,"high":70.815,"low":70.805,"close":70.81,"volume":0.0015300000086426735},{"timestamp":1742410200000,"open":70.805,"high":70.81,"low":70.795,"close":70.8,"volume":0.0019749999046325684},{"timestamp":1742410260000,"open":70.805,"high":70.805,"low":70.785,"close":70.795,"volume":0.001816999982111156},{"timestamp":1742410320000,"open":70.79,"high":70.81,"low":70.785,"close":70.805,"volume":0.0019389999797567725},{"timestamp":1742410380000,"open":70.815,"high":70.845,"low":70.815,"close":70.84,"volume":0.0028890001121908426},{"timestamp":1742410440000,"open":70.835,"high":70.835,"low":70.825,"close":70.825,"volume":0.0019890000112354755},{"timestamp":1742410500000,"open":70.815,"high":70.825,"low":70.805,"close":70.825,"volume":0.0014400000218302011},{"timestamp":1742410560000,"open":70.82,"high":70.825,"low":70.8,"close":70.805,"volume":0.0009629999985918403},{"timestamp":1742410620000,"open":70.8,"high":70.83,"low":70.8,"close":70.82,"volume":0.0037620000075548887},{"timestamp":1742410680000,"open":70.815,"high":70.82,"low":70.795,"close":70.82,"volume":0.001753999968059361},{"timestamp":1742410740000,"open":70.815,"high":70.825,"low":70.815,"close":70.82,"volume":0.0014130000490695238},{"timestamp":1742410800000,"open":70.815,"high":70.825,"low":70.815,"close":70.82,"volume":0.0029529999010264874},{"timestamp":1742410860000,"open":70.825,"high":70.83,"low":70.815,"close":70.83,"volume":0.0018339999951422215},{"timestamp":1742410920000,"open":70.835,"high":70.84,"low":70.815,"close":70.83,"volume":0.0024300001095980406},{"timestamp":1742410980000,"open":70.835,"high":70.835,"low":70.825,"close":70.835,"volume":0.0005130000063218176},{"timestamp":1742411040000,"open":70.83,"high":70.845,"low":70.83,"close":70.84,"volume":0.0012550000101327896},{"timestamp":1742411100000,"open":70.835,"high":70.865,"low":70.835,"close":70.855,"volume":0.0009629999985918403},{"timestamp":1742411160000,"open":70.85,"high":70.87,"low":70.85,"close":70.87,"volume":0.0017679999582469463},{"timestamp":1742411220000,"open":70.865,"high":70.88,"low":70.865,"close":70.875,"volume":0.0018990000244230032},{"timestamp":1742411280000,"open":70.865,"high":70.875,"low":70.865,"close":70.875,"volume":0.0012550000101327896},{"timestamp":1742411340000,"open":70.88,"high":70.895,"low":70.875,"close":70.885,"volume":0.0017460000235587358},{"timestamp":1742411400000,"open":70.89,"high":70.895,"low":70.87,"close":70.88,"volume":0.002032000105828047},{"timestamp":1742411460000,"open":70.875,"high":70.88,"low":70.865,"close":70.88,"volume":0.0021639999467879534},{"timestamp":1742411520000,"open":70.885,"high":70.885,"low":70.865,"close":70.875,"volume":0.0018810000037774444},{"timestamp":1742411580000,"open":70.88,"high":70.88,"low":70.865,"close":70.87,"volume":0.0010389999952167273},{"timestamp":1742411640000,"open":70.865,"high":70.885,"low":70.865,"close":70.88,"volume":0.002013999968767166},{"timestamp":1742411700000,"open":70.885,"high":70.895,"low":70.88,"close":70.895,"volume":0.0016280000563710928},{"timestamp":1742411820000,"open":70.905,"high":70.905,"low":70.9,"close":70.905,"volume":0.0007019999902695417},{"timestamp":1742411880000,"open":70.9,"high":70.905,"low":70.865,"close":70.87,"volume":0.003533999901264906},{"timestamp":1742411940000,"open":70.875,"high":70.885,"low":70.87,"close":70.88,"volume":0.0031049998942762613},{"timestamp":1742412000000,"open":70.885,"high":70.89,"low":70.855,"close":70.86,"volume":0.0027650000993162394},{"timestamp":1742412060000,"open":70.855,"high":70.86,"low":70.845,"close":70.855,"volume":0.0014570000348612666},{"timestamp":1742412120000,"open":70.86,"high":70.86,"low":70.845,"close":70.85,"volume":0.0010209999745711684},{"timestamp":1742412180000,"open":70.855,"high":70.865,"low":70.85,"close":70.865,"volume":0.002130999928340316},{"timestamp":1742412240000,"open":70.86,"high":70.88,"low":70.845,"close":70.88,"volume":0.003002000041306019},{"timestamp":1742412300000,"open":70.885,"high":70.885,"low":70.875,"close":70.875,"volume":0.0008229999803006649},{"timestamp":1742412360000,"open":70.87,"high":70.875,"low":70.86,"close":70.865,"volume":0.002171000000089407},{"timestamp":1742412420000,"open":70.86,"high":70.86,"low":70.845,"close":70.845,"volume":0.001478999969549477},{"timestamp":1742412480000,"open":70.85,"high":70.87,"low":70.85,"close":70.855,"volume":0.0015800000401213765},{"timestamp":1742412540000,"open":70.85,"high":70.855,"low":70.835,"close":70.85,"volume":0.002563999965786934},{"timestamp":1742412600000,"open":70.845,"high":70.875,"low":70.845,"close":70.87,"volume":0.0016189999878406525},{"timestamp":1742412660000,"open":70.875,"high":70.88,"low":70.865,"close":70.865,"volume":0.0009539999882690609},{"timestamp":1742412720000,"open":70.86,"high":70.865,"low":70.85,"close":70.85,"volume":0.001744000008329749},{"timestamp":1742412780000,"open":70.855,"high":70.865,"low":70.855,"close":70.86,"volume":0.0007009999826550484},{"timestamp":1742412840000,"open":70.865,"high":70.88,"low":70.865,"close":70.875,"volume":0.002374999923631549},{"timestamp":1742412900000,"open":70.88,"high":70.88,"low":70.835,"close":70.835,"volume":0.0025309999473392963},{"timestamp":1742412960000,"open":70.825,"high":70.845,"low":70.825,"close":70.845,"volume":0.0010659999679774046},{"timestamp":1742413020000,"open":70.85,"high":70.88,"low":70.85,"close":70.88,"volume":0.0007239999831654131},{"timestamp":1742413080000,"open":70.875,"high":70.9,"low":70.875,"close":70.9,"volume":0.0014440000522881746},{"timestamp":1742413140000,"open":70.895,"high":70.895,"low":70.89,"close":70.89,"volume":0.0010379999876022339},{"timestamp":1742413200000,"open":70.895,"high":70.915,"low":70.895,"close":70.91,"volume":0.0015259999781847},{"timestamp":1742413260000,"open":70.915,"high":70.92,"low":70.905,"close":70.92,"volume":0.0009180000051856041},{"timestamp":1742413320000,"open":70.925,"high":70.925,"low":70.915,"close":70.92,"volume":0.00203300011344254},{"timestamp":1742413380000,"open":70.915,"high":70.94,"low":70.915,"close":70.93,"volume":0.0015249999705702066},{"timestamp":1742413440000,"open":70.935,"high":70.945,"low":70.935,"close":70.935,"volume":0.0007830000249668956},{"timestamp":1742413500000,"open":70.94,"high":70.94,"low":70.92,"close":70.92,"volume":0.0007650000043213367},{"timestamp":1742413560000,"open":70.915,"high":70.92,"low":70.915,"close":70.915,"volume":0.0006970000104047358},{"timestamp":1742413620000,"open":70.92,"high":70.92,"low":70.915,"close":70.92,"volume":0.00029299999005161226},{"timestamp":1742413680000,"open":70.915,"high":70.92,"low":70.915,"close":70.92,"volume":0.0006750000175088644},{"timestamp":1742413740000,"open":70.915,"high":70.92,"low":70.915,"close":70.915,"volume":0.0006079999729990959},{"timestamp":1742413800000,"open":70.873,"high":70.905,"low":70.863,"close":70.87,"volume":0.010191000066697598},{"timestamp":1742413860000,"open":70.865,"high":70.885,"low":70.865,"close":70.88,"volume":0.0008370000286959112},{"timestamp":1742413920000,"open":70.875,"high":70.89,"low":70.875,"close":70.89,"volume":0.0007699999841861427},{"timestamp":1742413980000,"open":70.895,"high":70.905,"low":70.89,"close":70.9,"volume":0.0005670000100508332},{"timestamp":1742414040000,"open":70.895,"high":70.905,"low":70.895,"close":70.895,"volume":0.0008960000122897327},{"timestamp":1742414100000,"open":70.885,"high":70.885,"low":70.87,"close":70.875,"volume":0.0013760000001639128},{"timestamp":1742414160000,"open":70.86,"high":70.865,"low":70.855,"close":70.86,"volume":0.0007949999999254942},{"timestamp":1742414220000,"open":70.855,"high":70.86,"low":70.85,"close":70.85,"volume":0.0008769999840296805},{"timestamp":1742414280000,"open":70.855,"high":70.855,"low":70.845,"close":70.85,"volume":0.0009710000013001263},{"timestamp":1742414340000,"open":70.855,"high":70.88,"low":70.855,"close":70.865,"volume":0.0029299999587237835},{"timestamp":1742414400000,"open":70.87,"high":70.895,"low":70.87,"close":70.875,"volume":0.0011340000201016665},{"timestamp":1742414460000,"open":70.865,"high":70.875,"low":70.86,"close":70.87,"volume":0.0011279999744147062},{"timestamp":1742414520000,"open":70.865,"high":70.88,"low":70.865,"close":70.87,"volume":0.0012509999796748161},{"timestamp":1742414580000,"open":70.875,"high":70.88,"low":70.865,"close":70.87,"volume":0.001322000054642558},{"timestamp":1742414640000,"open":70.875,"high":70.875,"low":70.845,"close":70.855,"volume":0.0011070000473409891},{"timestamp":1742414700000,"open":70.85,"high":70.85,"low":70.845,"close":70.85,"volume":0.00042299999040551484},{"timestamp":1742414760000,"open":70.845,"high":70.845,"low":70.84,"close":70.845,"volume":0.00043200000072829425},{"timestamp":1742414820000,"open":70.85,"high":70.855,"low":70.85,"close":70.85,"volume":0.0002789999998640269},{"timestamp":1742414880000,"open":70.845,"high":70.895,"low":70.845,"close":70.845,"volume":0.001155999954789877},{"timestamp":1742414940000,"open":70.855,"high":70.86,"low":70.845,"close":70.855,"volume":0.0014309999532997608},{"timestamp":1742415000000,"open":70.865,"high":70.87,"low":70.865,"close":70.87,"volume":0.00018899999849963933},{"timestamp":1742415060000,"open":70.875,"high":70.88,"low":70.87,"close":70.875,"volume":0.0006350000039674342},{"timestamp":1742415120000,"open":70.87,"high":70.87,"low":70.86,"close":70.86,"volume":0.0003600000054575503},{"timestamp":1742415180000,"open":70.855,"high":70.86,"low":70.85,"close":70.855,"volume":0.0008190000080503523},{"timestamp":1742415240000,"open":70.86,"high":70.87,"low":70.855,"close":70.865,"volume":0.0006929999799467623},{"timestamp":1742415300000,"open":70.87,"high":70.87,"low":70.87,"close":70.87,"volume":0.00013499999477062374},{"timestamp":1742415360000,"open":70.875,"high":70.875,"low":70.865,"close":70.865,"volume":0.00012199999764561653},{"timestamp":1742415420000,"open":70.86,"high":70.86,"low":70.86,"close":70.86,"volume":0.00013499999477062374},{"timestamp":1742415480000,"open":70.855,"high":70.855,"low":70.85,"close":70.855,"volume":0.0002119999990100041},{"timestamp":1742415540000,"open":70.86,"high":70.86,"low":70.86,"close":70.86,"volume":0.00009000000136438757},{"timestamp":1742415600000,"open":70.855,"high":70.86,"low":70.855,"close":70.86,"volume":0.00014400000509340316},{"timestamp":1742415660000,"open":70.855,"high":70.86,"low":70.855,"close":70.86,"volume":0.000526999996509403},{"timestamp":1742415720000,"open":70.855,"high":70.86,"low":70.855,"close":70.855,"volume":0.00018899999849963933},{"timestamp":1742415780000,"open":70.85,"high":70.855,"low":70.845,"close":70.845,"volume":0.000986000057309866},{"timestamp":1742415840000,"open":70.85,"high":70.855,"low":70.85,"close":70.855,"volume":0.0003330000035930425},{"timestamp":1742415900000,"open":70.85,"high":70.85,"low":70.84,"close":70.84,"volume":0.00040499999886378646},{"timestamp":1742415960000,"open":70.845,"high":70.86,"low":70.845,"close":70.855,"volume":0.0002969999914057553},{"timestamp":1742416020000,"open":70.87,"high":70.87,"low":70.85,"close":70.85,"volume":0.0008190000080503523},{"timestamp":1742416080000,"open":70.86,"high":70.865,"low":70.85,"close":70.865,"volume":0.0006210000137798488},{"timestamp":1742416140000,"open":70.86,"high":70.86,"low":70.855,"close":70.855,"volume":0.00010800000018207356},{"timestamp":1742416200000,"open":70.85,"high":70.865,"low":70.85,"close":70.86,"volume":0.000455000001238659},{"timestamp":1742416260000,"open":70.85,"high":70.855,"low":70.845,"close":70.85,"volume":0.000391999987186864},{"timestamp":1742416320000,"open":70.855,"high":70.86,"low":70.83,"close":70.835,"volume":0.0006210000137798488},{"timestamp":1742416380000,"open":70.84,"high":70.855,"low":70.84,"close":70.855,"volume":0.0005670000100508332},{"timestamp":1742416440000,"open":70.86,"high":70.865,"low":70.855,"close":70.865,"volume":0.0002789999998640269},{"timestamp":1742416620000,"open":70.86,"high":70.865,"low":70.855,"close":70.855,"volume":0.0005810000002384186},{"timestamp":1742416680000,"open":70.86,"high":70.89,"low":70.86,"close":70.89,"volume":0.0002789999998640269},{"timestamp":1742416740000,"open":70.885,"high":70.885,"low":70.865,"close":70.865,"volume":0.00045900000259280205},{"timestamp":1742416800000,"open":70.87,"high":70.87,"low":70.86,"close":70.86,"volume":0.0003239999932702631},{"timestamp":1742416860000,"open":70.855,"high":70.855,"low":70.845,"close":70.85,"volume":0.00045900000259280205},{"timestamp":1742416920000,"open":70.855,"high":70.86,"low":70.855,"close":70.86,"volume":0.00012199999764561653},{"timestamp":1742416980000,"open":70.855,"high":70.855,"low":70.845,"close":70.845,"volume":0.00012199999764561653},{"timestamp":1742417040000,"open":70.85,"high":70.855,"low":70.85,"close":70.855,"volume":0.0004450000124052167},{"timestamp":1742417100000,"open":70.85,"high":70.855,"low":70.84,"close":70.84,"volume":0.0005489999894052744},{"timestamp":1742417160000,"open":70.845,"high":70.845,"low":70.84,"close":70.84,"volume":0.0005119999987073243},{"timestamp":1742417220000,"open":70.793,"high":70.793,"low":70.793,"close":70.793,"volume":0.003100000089034438},{"timestamp":1742417280000,"open":70.845,"high":70.845,"low":70.845,"close":70.845,"volume":0.00005400000009103678},{"timestamp":1742417340000,"open":70.835,"high":70.835,"low":70.81,"close":70.82,"volume":0.0022219999227672815},{"timestamp":1742417400000,"open":70.815,"high":70.825,"low":70.81,"close":70.825,"volume":0.0007689999765716493},{"timestamp":1742417460000,"open":70.84,"high":70.855,"low":70.84,"close":70.85,"volume":0.0004459999909158796},{"timestamp":1742417520000,"open":70.855,"high":70.865,"low":70.855,"close":70.855,"volume":0.0007009999826550484},{"timestamp":1742417580000,"open":70.86,"high":70.865,"low":70.86,"close":70.86,"volume":0.0003239999932702631},{"timestamp":1742417640000,"open":70.865,"high":70.875,"low":70.865,"close":70.87,"volume":0.0005760000203736126},{"timestamp":1742417700000,"open":70.865,"high":70.875,"low":70.865,"close":70.865,"volume":0.000986000057309866},{"timestamp":1742417760000,"open":70.86,"high":70.865,"low":70.855,"close":70.865,"volume":0.00045900000259280205},{"timestamp":1742417820000,"open":70.86,"high":70.88,"low":70.86,"close":70.88,"volume":0.0011249999515712261},{"timestamp":1742417880000,"open":70.885,"high":70.895,"low":70.875,"close":70.885,"volume":0.0006569999968633056},{"timestamp":1742417940000,"open":70.88,"high":70.895,"low":70.88,"close":70.89,"volume":0.0008239999879151583}]