[{"timestamp":1742391000000,"open":70.946,"high":70.947,"low":70.757,"close":70.777,"volume":0.2502000033855438},{"timestamp":1742391060000,"open":70.776,"high":70.857,"low":70.576,"close":70.667,"volume":0.3431999981403351},{"timestamp":1742391120000,"open":70.687,"high":71.057,"low":70.687,"close":70.916,"volume":0.4869000017642975},{"timestamp":1742391180000,"open":70.956,"high":70.996,"low":70.796,"close":70.936,"volume":0.4250999987125397},{"timestamp":1742391240000,"open":70.937,"high":71.057,"low":70.936,"close":70.987,"volume":0.7847999930381775},{"timestamp":1742391300000,"open":71.057,"high":71.127,"low":70.926,"close":70.946,"volume":0.6402000188827515},{"timestamp":1742391360000,"open":70.947,"high":71.017,"low":70.816,"close":70.876,"volume":0.5663999915122986},{"timestamp":1742391420000,"open":70.876,"high":70.896,"low":70.756,"close":70.786,"volume":0.5583000183105469},{"timestamp":1742391480000,"open":70.797,"high":70.797,"low":70.716,"close":70.717,"volume":0.42089998722076416},{"timestamp":1742391540000,"open":70.727,"high":70.747,"low":70.646,"close":70.646,"volume":0.33090001344680786},{"timestamp":1742391600000,"open":70.677,"high":70.727,"low":70.676,"close":70.707,"volume":0.32339999079704285},{"timestamp":1742391660000,"open":70.726,"high":70.757,"low":70.686,"close":70.747,"volume":0.20970000326633453},{"timestamp":1742391720000,"open":70.746,"high":70.847,"low":70.746,"close":70.837,"volume":0.42089998722076416},{"timestamp":1742391780000,"open":70.837,"high":71.026,"low":70.836,"close":71.026,"volume":0.4745999872684479},{"timestamp":1742391840000,"open":71.046,"high":71.067,"low":70.926,"close":70.927,"volume":0.3903000056743622},{"timestamp":1742391900000,"open":70.926,"high":70.977,"low":70.876,"close":70.907,"volume":0.4830000102519989},{"timestamp":1742391960000,"open":70.926,"high":70.957,"low":70.846,"close":70.857,"volume":0.5472000241279602},{"timestamp":1742392020000,"open":70.866,"high":70.877,"low":70.826,"close":70.836,"volume":0.3375000059604645},{"timestamp":1742392080000,"open":70.836,"high":70.856,"low":70.726,"close":70.766,"volume":0.48660001158714294},{"timestamp":1742392140000,"open":70.776,"high":70.777,"low":70.736,"close":70.756,"volume":0.304500013589859},{"timestamp":1742392200000,"open":70.756,"high":70.797,"low":70.696,"close":70.796,"volume":0.6173999905586243},{"timestamp":1742392260000,"open":70.816,"high":70.897,"low":70.816,"close":70.897,"volume":0.1965000033378601},{"timestamp":1742392320000,"open":70.896,"high":70.977,"low":70.876,"close":70.947,"volume":0.24660000205039978},{"timestamp":1742392380000,"open":70.937,"high":70.957,"low":70.896,"close":70.947,"volume":0.3846000134944916},{"timestamp":1742392440000,"open":70.956,"high":70.967,"low":70.906,"close":70.907,"volume":0.37529999017715454},{"timestamp":1742392500000,"open":70.906,"high":70.956,"low":70.896,"close":70.946,"volume":0.32339999079704285},{"timestamp":1742392560000,"open":70.947,"high":70.947,"low":70.886,"close":70.886,"volume":0.2160000056028366},{"timestamp":1742392620000,"open":70.876,"high":70.877,"low":70.746,"close":70.746,"volume":0.3215999901294708},{"timestamp":1742392680000,"open":70.766,"high":70.766,"low":70.687,"close":70.727,"volume":0.33000001311302185},{"timestamp":1742392740000,"open":70.747,"high":70.757,"low":70.716,"close":70.737,"volume":0.19949999451637268},{"timestamp":1742392800000,"open":70.697,"high":70.697,"low":70.667,"close":70.696,"volume":0.302700012922287},{"timestamp":1742392860000,"open":70.697,"high":70.736,"low":70.696,"close":70.726,"volume":0.266400009393692},{"timestamp":1742392920000,"open":70.727,"high":70.807,"low":70.727,"close":70.767,"volume":0.3806999921798706},{"timestamp":1742392980000,"open":70.757,"high":70.797,"low":70.706,"close":70.736,"volume":0.3711000084877014},{"timestamp":1742393040000,"open":70.746,"high":70.756,"low":70.736,"close":70.747,"volume":0.31439998745918274},{"timestamp":1742393100000,"open":70.747,"high":70.847,"low":70.746,"close":70.797,"volume":0.4397999942302704},{"timestamp":1742393160000,"open":70.767,"high":70.827,"low":70.736,"close":70.797,"volume":0.6575999855995178},{"timestamp":1742393220000,"open":70.777,"high":70.796,"low":70.756,"close":70.767,"volume":0.26159998774528503},{"timestamp":1742393280000,"open":70.767,"high":70.817,"low":70.756,"close":70.777,"volume":0.44670000672340393},{"timestamp":1742393340000,"open":70.796,"high":70.857,"low":70.796,"close":70.836,"volume":0.3021000027656555},{"timestamp":1742393400000,"open":70.837,"high":70.867,"low":70.817,"close":70.817,"volume":0.4431000053882599},{"timestamp":1742393460000,"open":70.826,"high":70.866,"low":70.807,"close":70.857,"volume":0.3944999873638153},{"timestamp":1742393520000,"open":70.856,"high":70.856,"low":70.807,"close":70.847,"volume":0.29280000925064087},{"timestamp":1742393580000,"open":70.847,"high":70.897,"low":70.846,"close":70.897,"volume":0.3093000054359436},{"timestamp":1742393640000,"open":70.897,"high":70.927,"low":70.886,"close":70.907,"volume":0.41999998688697815},{"timestamp":1742393700000,"open":70.906,"high":70.907,"low":70.847,"close":70.857,"volume":0.532800018787384},{"timestamp":1742393760000,"open":70.856,"high":70.867,"low":70.767,"close":70.827,"volume":0.3158999979496002},{"timestamp":1742393820000,"open":70.817,"high":70.857,"low":70.806,"close":70.856,"volume":0.39959999918937683},{"timestamp":1742393880000,"open":70.866,"high":70.887,"low":70.817,"close":70.817,"volume":0.3569999933242798},{"timestamp":1742393940000,"open":70.827,"high":70.847,"low":70.776,"close":70.836,"volume":0.6116999983787537},{"timestamp":1742394000000,"open":70.846,"high":70.857,"low":70.817,"close":70.856,"volume":0.3630000054836273},{"timestamp":1742394060000,"open":70.826,"high":70.866,"low":70.817,"close":70.836,"volume":0.40950000286102295},{"timestamp":1742394120000,"open":70.817,"high":70.817,"low":70.766,"close":70.806,"volume":0.37139999866485596},{"timestamp":1742394180000,"open":70.817,"high":70.877,"low":70.796,"close":70.857,"volume":0.2921999990940094},{"timestamp":1742394240000,"open":70.866,"high":70.897,"low":70.846,"close":70.886,"volume":0.21209999918937683},{"timestamp":1742394300000,"open":70.887,"high":70.897,"low":70.846,"close":70.857,"volume":0.3540000021457672},{"timestamp":1742394360000,"open":70.856,"high":70.927,"low":70.856,"close":70.907,"volume":0.5792999863624573},{"timestamp":1742394420000,"open":70.906,"high":70.927,"low":70.846,"close":70.846,"volume":0.28200000524520874},{"timestamp":1742394480000,"open":70.837,"high":70.846,"low":70.736,"close":70.767,"volume":0.3582000136375427},{"timestamp":1742394540000,"open":70.766,"high":70.807,"low":70.766,"close":70.796,"volume":0.4059000015258789},{"timestamp":1742394600000,"open":70.797,"high":70.846,"low":70.786,"close":70.817,"volume":0.30630001425743103},{"timestamp":1742394660000,"open":70.837,"high":70.847,"low":70.806,"close":70.827,"volume":0.21359999477863312},{"timestamp":1742394720000,"open":70.807,"high":70.807,"low":70.756,"close":70.766,"volume":0.26159998774528503},{"timestamp":1742394780000,"open":70.757,"high":70.757,"low":70.696,"close":70.737,"volume":0.2565000057220459},{"timestamp":1742394840000,"open":70.757,"high":70.757,"low":70.727,"close":70.737,"volume":0.37619999051094055},{"timestamp":1742394900000,"open":70.746,"high":70.797,"low":70.746,"close":70.787,"volume":0.3327000141143799},{"timestamp":1742394960000,"open":70.796,"high":70.797,"low":70.746,"close":70.767,"volume":0.3977999985218048},{"timestamp":1742395020000,"open":70.767,"high":70.797,"low":70.737,"close":70.757,"volume":0.26460000872612},{"timestamp":1742395080000,"open":70.747,"high":70.757,"low":70.717,"close":70.737,"volume":0.48089998960494995},{"timestamp":1742395140000,"open":70.736,"high":70.736,"low":70.656,"close":70.656,"volume":0.49410000443458557},{"timestamp":1742395200000,"open":70.657,"high":70.657,"low":70.586,"close":70.586,"volume":0.27390000224113464},{"timestamp":1742395260000,"open":70.587,"high":70.617,"low":70.577,"close":70.617,"volume":0.3449999988079071},{"timestamp":1742395320000,"open":70.616,"high":70.647,"low":70.586,"close":70.617,"volume":0.38940000534057617},{"timestamp":1742395380000,"open":70.617,"high":70.686,"low":70.586,"close":70.676,"volume":0.3596999943256378},{"timestamp":1742395440000,"open":70.697,"high":70.737,"low":70.676,"close":70.687,"volume":0.36480000615119934},{"timestamp":1742395500000,"open":70.686,"high":70.717,"low":70.686,"close":70.686,"volume":0.38850000500679016},{"timestamp":1742395560000,"open":70.687,"high":70.717,"low":70.676,"close":70.676,"volume":0.22709999978542328},{"timestamp":1742395620000,"open":70.667,"high":70.677,"low":70.646,"close":70.656,"volume":0.2361000031232834},{"timestamp":1742395680000,"open":70.656,"high":70.677,"low":70.626,"close":70.647,"volume":0.4677000045776367},{"timestamp":1742395740000,"open":70.647,"high":70.657,"low":70.626,"close":70.656,"volume":0.3456000089645386},{"timestamp":1742395800000,"open":70.656,"high":70.686,"low":70.617,"close":70.617,"volume":0.3488999903202057},{"timestamp":1742395860000,"open":70.627,"high":70.647,"low":70.606,"close":70.647,"volume":0.2903999984264374},{"timestamp":1742395920000,"open":70.647,"high":70.667,"low":70.616,"close":70.647,"volume":0.5421000123023987},{"timestamp":1742395980000,"open":70.647,"high":70.657,"low":70.596,"close":70.596,"volume":0.4068000018596649},{"timestamp":1742396040000,"open":70.597,"high":70.597,"low":70.577,"close":70.587,"volume":0.16740000247955322},{"timestamp":1742396100000,"open":70.587,"high":70.617,"low":70.556,"close":70.556,"volume":0.259799987077713},{"timestamp":1742396160000,"open":70.567,"high":70.587,"low":70.546,"close":70.587,"volume":0.25529998540878296},{"timestamp":1742396220000,"open":70.586,"high":70.586,"low":70.546,"close":70.577,"volume":0.47369998693466187},{"timestamp":1742396280000,"open":70.576,"high":70.587,"low":70.546,"close":70.586,"volume":0.3093000054359436},{"timestamp":1742396340000,"open":70.567,"high":70.567,"low":70.546,"close":70.557,"volume":0.2079000025987625},{"timestamp":1742396400000,"open":70.556,"high":70.557,"low":70.506,"close":70.546,"volume":0.23340000212192535},{"timestamp":1742396460000,"open":70.536,"high":70.557,"low":70.516,"close":70.556,"volume":0.16920000314712524},{"timestamp":1742396520000,"open":70.576,"high":70.627,"low":70.576,"close":70.597,"volume":0.304500013589859},{"timestamp":1742396580000,"open":70.596,"high":70.597,"low":70.576,"close":70.597,"volume":0.18060000240802765},{"timestamp":1742396640000,"open":70.597,"high":70.597,"low":70.557,"close":70.587,"volume":0.2522999942302704},{"timestamp":1742396700000,"open":70.596,"high":70.597,"low":70.547,"close":70.547,"volume":0.3497999906539917},{"timestamp":1742396760000,"open":70.537,"high":70.537,"low":70.476,"close":70.477,"volume":0.32580000162124634},{"timestamp":1742396820000,"open":70.466,"high":70.517,"low":70.466,"close":70.487,"volume":0.4602000117301941},{"timestamp":1742396880000,"open":70.486,"high":70.547,"low":70.486,"close":70.526,"volume":0.42329999804496765},{"timestamp":1742396940000,"open":70.516,"high":70.557,"low":70.516,"close":70.526,"volume":0.14880000054836273},{"timestamp":1742397000000,"open":70.527,"high":70.527,"low":70.506,"close":70.516,"volume":0.3125999867916107},{"timestamp":1742397060000,"open":70.497,"high":70.507,"low":70.496,"close":70.497,"volume":0.3003000020980835},{"timestamp":1742397120000,"open":70.486,"high":70.487,"low":70.426,"close":70.436,"volume":0.3531000018119812},{"timestamp":1742397180000,"open":70.447,"high":70.507,"low":70.447,"close":70.507,"volume":0.11879999935626984},{"timestamp":1742397240000,"open":70.506,"high":70.506,"low":70.487,"close":70.496,"volume":0.11879999935626984},{"timestamp":1742397300000,"open":70.497,"high":70.517,"low":70.476,"close":70.516,"volume":0.33899998664855957},{"timestamp":1742397360000,"open":70.516,"high":70.517,"low":70.487,"close":70.487,"volume":0.17159999907016754},{"timestamp":1742397420000,"open":70.497,"high":70.507,"low":70.426,"close":70.427,"volume":0.47699999809265137},{"timestamp":1742397480000,"open":70.416,"high":70.427,"low":70.386,"close":70.396,"volume":0.2493000030517578},{"timestamp":1742397540000,"open":70.407,"high":70.467,"low":70.406,"close":70.416,"volume":0.6335999965667725},{"timestamp":1742397600000,"open":70.427,"high":70.427,"low":70.376,"close":70.416,"volume":0.3440999984741211},{"timestamp":1742397660000,"open":70.416,"high":70.446,"low":70.377,"close":70.386,"volume":0.4092000126838684},{"timestamp":1742397720000,"open":70.377,"high":70.416,"low":70.377,"close":70.416,"volume":0.11969999969005585},{"timestamp":1742397780000,"open":70.416,"high":70.467,"low":70.416,"close":70.467,"volume":0.13289999961853027},{"timestamp":1742397840000,"open":70.466,"high":70.466,"low":70.406,"close":70.417,"volume":0.3215999901294708},{"timestamp":1742397900000,"open":70.417,"high":70.417,"low":70.377,"close":70.407,"volume":0.2888999879360199},{"timestamp":1742397960000,"open":70.406,"high":70.427,"low":70.377,"close":70.386,"volume":0.2517000138759613},{"timestamp":1742398020000,"open":70.367,"high":70.377,"low":70.306,"close":70.336,"volume":0.4050000011920929},{"timestamp":1742398080000,"open":70.346,"high":70.367,"low":70.346,"close":70.367,"volume":0.15929999947547913},{"timestamp":1742398140000,"open":70.366,"high":70.377,"low":70.336,"close":70.346,"volume":0.3434999883174896},{"timestamp":1742398200000,"open":70.346,"high":70.376,"low":70.326,"close":70.326,"volume":0.32580000162124634},{"timestamp":1742398260000,"open":70.336,"high":70.366,"low":70.327,"close":70.336,"volume":0.1460999995470047},{"timestamp":1742398320000,"open":70.326,"high":70.346,"low":70.326,"close":70.327,"volume":0.27900001406669617},{"timestamp":1742398380000,"open":70.336,"high":70.366,"low":70.326,"close":70.326,"volume":0.3203999996185303},{"timestamp":1742398440000,"open":70.327,"high":70.357,"low":70.326,"close":70.347,"volume":0.38280001282691956},{"timestamp":1742398500000,"open":70.346,"high":70.347,"low":70.317,"close":70.327,"volume":0.2070000022649765},{"timestamp":1742398560000,"open":70.317,"high":70.347,"low":70.316,"close":70.347,"volume":0.2508000135421753},{"timestamp":1742398620000,"open":70.347,"high":70.347,"low":70.326,"close":70.327,"volume":0.11460000276565552},{"timestamp":1742398680000,"open":70.327,"high":70.347,"low":70.306,"close":70.336,"volume":0.45329999923706055},{"timestamp":1742398740000,"open":70.346,"high":70.346,"low":70.326,"close":70.326,"volume":0.10559999942779541},{"timestamp":1742398800000,"open":70.317,"high":70.337,"low":70.316,"close":70.316,"volume":0.10649999976158142},{"timestamp":1742398860000,"open":70.326,"high":70.347,"low":70.316,"close":70.336,"volume":0.3488999903202057},{"timestamp":1742398920000,"open":70.347,"high":70.357,"low":70.296,"close":70.306,"volume":0.4596000015735626},{"timestamp":1742398980000,"open":70.297,"high":70.317,"low":70.296,"close":70.316,"volume":0.22529999911785126},{"timestamp":1742399040000,"open":70.297,"high":70.297,"low":70.266,"close":70.276,"volume":0.18060000240802765},{"timestamp":1742399100000,"open":70.277,"high":70.316,"low":70.276,"close":70.306,"volume":0.1460999995470047},{"timestamp":1742399160000,"open":70.297,"high":70.297,"low":70.256,"close":70.267,"volume":0.5835000276565552},{"timestamp":1742399220000,"open":70.276,"high":70.397,"low":70.266,"close":70.377,"volume":0.492000013589859},{"timestamp":1742399280000,"open":70.366,"high":70.377,"low":70.356,"close":70.356,"volume":0.2556000053882599},{"timestamp":1742399340000,"open":70.357,"high":70.357,"low":70.326,"close":70.337,"volume":0.41280001401901245},{"timestamp":1742399400000,"open":70.336,"high":70.377,"low":70.336,"close":70.376,"volume":0.23849999904632568},{"timestamp":1742399460000,"open":70.377,"high":70.417,"low":70.366,"close":70.417,"volume":0.5367000102996826},{"timestamp":1742399520000,"open":70.416,"high":70.467,"low":70.416,"close":70.457,"volume":0.599399983882904},{"timestamp":1742399580000,"open":70.456,"high":70.457,"low":70.437,"close":70.437,"volume":0.2888999879360199},{"timestamp":1742399640000,"open":70.437,"high":70.457,"low":70.436,"close":70.446,"volume":0.31439998745918274},{"timestamp":1742399700000,"open":70.457,"high":70.457,"low":70.426,"close":70.437,"volume":0.5009999871253967},{"timestamp":1742399760000,"open":70.436,"high":70.437,"low":70.386,"close":70.407,"volume":0.33000001311302185},{"timestamp":1742399820000,"open":70.417,"high":70.417,"low":70.376,"close":70.386,"volume":0.49410000443458557},{"timestamp":1742399880000,"open":70.396,"high":70.397,"low":70.357,"close":70.367,"volume":0.42989999055862427},{"timestamp":1742399940000,"open":70.366,"high":70.367,"low":70.326,"close":70.366,"volume":0.5325000286102295},{"timestamp":1742400000000,"open":70.377,"high":70.407,"low":70.356,"close":70.357,"volume":0.5972999930381775},{"timestamp":1742400060000,"open":70.357,"high":70.357,"low":70.326,"close":70.336,"volume":0.260699987411499},{"timestamp":1742400120000,"open":70.337,"high":70.347,"low":70.287,"close":70.287,"volume":0.3977999985218048},{"timestamp":1742400180000,"open":70.287,"high":70.307,"low":70.287,"close":70.306,"volume":0.09239999949932098},{"timestamp":1742400240000,"open":70.326,"high":70.327,"low":70.316,"close":70.327,"volume":0.11969999969005585},{"timestamp":1742400300000,"open":70.337,"high":70.347,"low":70.327,"close":70.337,"volume":0.3327000141143799},{"timestamp":1742400360000,"open":70.347,"high":70.347,"low":70.327,"close":70.346,"volume":0.1988999992609024},{"timestamp":1742400420000,"open":70.326,"high":70.326,"low":70.296,"close":70.296,"volume":0.305400013923645},{"timestamp":1742400480000,"open":70.296,"high":70.327,"low":70.296,"close":70.307,"volume":0.3398999869823456},{"timestamp":1742400540000,"open":70.296,"high":70.306,"low":70.276,"close":70.287,"volume":0.18060000240802765},{"timestamp":1742400600000,"open":70.306,"high":70.357,"low":70.306,"close":70.347,"volume":0.5259000062942505},{"timestamp":1742400660000,"open":70.347,"high":70.347,"low":70.327,"close":70.347,"volume":0.2994000017642975},{"timestamp":1742400720000,"open":70.336,"high":70.356,"low":70.326,"close":70.336,"volume":0.30480000376701355},{"timestamp":1742400780000,"open":70.326,"high":70.327,"low":70.306,"close":70.317,"volume":0.27810001373291016},{"timestamp":1742400840000,"open":70.316,"high":70.347,"low":70.316,"close":70.347,"volume":0.23759999871253967},{"timestamp":1742400900000,"open":70.346,"high":70.347,"low":70.326,"close":70.326,"volume":0.21119999885559082},{"timestamp":1742400960000,"open":70.336,"high":70.336,"low":70.336,"close":70.336,"volume":0.014100000262260437},{"timestamp":1742401020000,"open":70.306,"high":70.336,"low":70.306,"close":70.336,"volume":0.17339999973773956},{"timestamp":1742401080000,"open":70.337,"high":70.347,"low":70.306,"close":70.316,"volume":0.23759999871253967},{"timestamp":1742401140000,"open":70.327,"high":70.337,"low":70.316,"close":70.326,"volume":0.1979999989271164},{"timestamp":1742401200000,"open":70.316,"high":70.346,"low":70.316,"close":70.346,"volume":0.17249999940395355},{"timestamp":1742401260000,"open":70.326,"high":70.326,"low":70.316,"close":70.326,"volume":0.06270000338554382},{"timestamp":1742401320000,"open":70.316,"high":70.316,"low":70.296,"close":70.306,"volume":0.03959999978542328},{"timestamp":1742401380000,"open":70.327,"high":70.347,"low":70.326,"close":70.326,"volume":0.27720001339912415},{"timestamp":1742401440000,"open":70.337,"high":70.347,"low":70.326,"close":70.347,"volume":0.2079000025987625},{"timestamp":1742401500000,"open":70.326,"high":70.346,"low":70.326,"close":70.346,"volume":0.03959999978542328},{"timestamp":1742401560000,"open":70.327,"high":70.347,"low":70.326,"close":70.336,"volume":0.10559999942779541},{"timestamp":1742401620000,"open":70.336,"high":70.337,"low":70.326,"close":70.326,"volume":0.22020000219345093},{"timestamp":1742401680000,"open":70.326,"high":70.337,"low":70.296,"close":70.296,"volume":0.13199999928474426},{"timestamp":1742401740000,"open":70.307,"high":70.347,"low":70.296,"close":70.336,"volume":0.32760000228881836},{"timestamp":1742401800000,"open":70.337,"high":70.347,"low":70.336,"close":70.347,"volume":0.13199999928474426},{"timestamp":1742401860000,"open":70.346,"high":70.397,"low":70.346,"close":70.357,"volume":0.27810001373291016},{"timestamp":1742401920000,"open":70.367,"high":70.367,"low":70.356,"close":70.356,"volume":0.31769999861717224},{"timestamp":1742401980000,"open":70.356,"high":70.377,"low":70.356,"close":70.366,"volume":0.33180001378059387},{"timestamp":1742402040000,"open":70.366,"high":70.386,"low":70.366,"close":70.386,"volume":0.304500013589859},{"timestamp":1742402100000,"open":70.376,"high":70.397,"low":70.376,"close":70.397,"volume":0.26489999890327454},{"timestamp":1742402160000,"open":70.387,"high":70.407,"low":70.386,"close":70.387,"volume":0.15839999914169312},{"timestamp":1742402220000,"open":70.366,"high":70.367,"low":70.356,"close":70.366,"volume":0.31679999828338623},{"timestamp":1742402280000,"open":70.367,"high":70.367,"low":70.346,"close":70.346,"volume":0.11460000276565552},{"timestamp":1742402340000,"open":70.357,"high":70.357,"low":70.317,"close":70.337,"volume":0.3573000133037567},{"timestamp":1742402400000,"open":70.336,"high":70.347,"low":70.316,"close":70.326,"volume":0.23759999871253967},{"timestamp":1742402460000,"open":70.337,"high":70.347,"low":70.327,"close":70.337,"volume":0.260699987411499},{"timestamp":1742402520000,"open":70.337,"high":70.346,"low":70.306,"close":70.306,"volume":0.11879999935626984},{"timestamp":1742402580000,"open":70.296,"high":70.306,"low":70.296,"close":70.306,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":70.316,"high":70.337,"low":70.316,"close":70.337,"volume":0.2517000138759613},{"timestamp":1742402700000,"open":70.347,"high":70.357,"low":70.336,"close":70.337,"volume":0.12870000302791595},{"timestamp":1742402760000,"open":70.346,"high":70.387,"low":70.337,"close":70.367,"volume":0.186599999666214},{"timestamp":1742402820000,"open":70.377,"high":70.377,"low":70.366,"close":70.377,"volume":0.27900001406669617},{"timestamp":1742402880000,"open":70.377,"high":70.377,"low":70.336,"close":70.347,"volume":0.2912999987602234},{"timestamp":1742402940000,"open":70.346,"high":70.357,"low":70.337,"close":70.347,"volume":0.11550000309944153},{"timestamp":1742403000000,"open":70.367,"high":70.367,"low":70.347,"close":70.366,"volume":0.11879999935626984},{"timestamp":1742403060000,"open":70.376,"high":70.376,"low":70.367,"close":70.367,"volume":0.026399999856948853},{"timestamp":1742403120000,"open":70.356,"high":70.366,"low":70.336,"close":70.356,"volume":0.10559999942779541},{"timestamp":1742403180000,"open":70.356,"high":70.367,"low":70.356,"close":70.367,"volume":0.1469999998807907},{"timestamp":1742403240000,"open":70.356,"high":70.377,"low":70.346,"close":70.366,"volume":0.37049999833106995},{"timestamp":1742403300000,"open":70.376,"high":70.377,"low":70.366,"close":70.366,"volume":0.06599999964237213},{"timestamp":1742403360000,"open":70.356,"high":70.356,"low":70.317,"close":70.326,"volume":0.19470000267028809},{"timestamp":1742403420000,"open":70.336,"high":70.337,"low":70.316,"close":70.326,"volume":0.17159999907016754},{"timestamp":1742403480000,"open":70.327,"high":70.337,"low":70.306,"close":70.327,"volume":0.26159998774528503},{"timestamp":1742403540000,"open":70.327,"high":70.337,"low":70.316,"close":70.327,"volume":0.18479999899864197},{"timestamp":1742403600000,"open":70.347,"high":70.367,"low":70.347,"close":70.356,"volume":0.14190000295639038},{"timestamp":1742403660000,"open":70.347,"high":70.347,"low":70.336,"close":70.337,"volume":0.052799999713897705},{"timestamp":1742403720000,"open":70.336,"high":70.337,"low":70.326,"close":70.327,"volume":0.1509000062942505},{"timestamp":1742403780000,"open":70.327,"high":70.327,"low":70.277,"close":70.286,"volume":0.38429999351501465},{"timestamp":1742403840000,"open":70.286,"high":70.287,"low":70.276,"close":70.287,"volume":0.08910000324249268},{"timestamp":1742403900000,"open":70.276,"high":70.287,"low":70.246,"close":70.267,"volume":0.38940000534057617},{"timestamp":1742403960000,"open":70.266,"high":70.297,"low":70.256,"close":70.297,"volume":0.3294000029563904},{"timestamp":1742404020000,"open":70.297,"high":70.317,"low":70.296,"close":70.306,"volume":0.23759999871253967},{"timestamp":1742404080000,"open":70.307,"high":70.307,"low":70.286,"close":70.287,"volume":0.17159999907016754},{"timestamp":1742404140000,"open":70.267,"high":70.297,"low":70.266,"close":70.297,"volume":0.4374000132083893},{"timestamp":1742404200000,"open":70.296,"high":70.307,"low":70.287,"close":70.287,"volume":0.17159999907016754},{"timestamp":1742404260000,"open":70.296,"high":70.297,"low":70.296,"close":70.297,"volume":0.1451999992132187},{"timestamp":1742404320000,"open":70.296,"high":70.307,"low":70.276,"close":70.277,"volume":0.295199990272522},{"timestamp":1742404380000,"open":70.286,"high":70.287,"low":70.267,"close":70.267,"volume":0.186599999666214},{"timestamp":1742404440000,"open":70.246,"high":70.287,"low":70.246,"close":70.277,"volume":0.5967000126838684},{"timestamp":1742404500000,"open":70.267,"high":70.287,"low":70.256,"close":70.256,"volume":0.3174000084400177},{"timestamp":1742404560000,"open":70.256,"high":70.256,"low":70.217,"close":70.226,"volume":0.25920000672340393},{"timestamp":1742404620000,"open":70.247,"high":70.247,"low":70.226,"close":70.247,"volume":0.15929999947547913},{"timestamp":1742404680000,"open":70.236,"high":70.237,"low":70.216,"close":70.236,"volume":0.2475000023841858},{"timestamp":1742404740000,"open":70.237,"high":70.257,"low":70.217,"close":70.227,"volume":0.28049999475479126},{"timestamp":1742404800000,"open":70.246,"high":70.247,"low":70.197,"close":70.217,"volume":0.2508000135421753},{"timestamp":1742404860000,"open":70.226,"high":70.286,"low":70.226,"close":70.286,"volume":0.2517000138759613},{"timestamp":1742404920000,"open":70.276,"high":70.287,"low":70.266,"close":70.286,"volume":0.38040000200271606},{"timestamp":1742404980000,"open":70.276,"high":70.297,"low":70.276,"close":70.287,"volume":0.27390000224113464},{"timestamp":1742405040000,"open":70.287,"high":70.287,"low":70.256,"close":70.256,"volume":0.06599999964237213},{"timestamp":1742405100000,"open":70.257,"high":70.277,"low":70.246,"close":70.247,"volume":0.2903999984264374},{"timestamp":1742405160000,"open":70.256,"high":70.256,"low":70.236,"close":70.236,"volume":0.11879999935626984},{"timestamp":1742405220000,"open":70.246,"high":70.246,"low":70.237,"close":70.237,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":70.247,"high":70.247,"low":70.237,"close":70.237,"volume":0.04050000011920929},{"timestamp":1742405340000,"open":70.237,"high":70.237,"low":70.226,"close":70.226,"volume":0.052799999713897705},{"timestamp":1742405400000,"open":70.226,"high":70.226,"low":70.186,"close":70.207,"volume":0.09719999879598618},{"timestamp":1742405460000,"open":70.197,"high":70.237,"low":70.196,"close":70.236,"volume":0.48420000076293945},{"timestamp":1742405520000,"open":70.237,"high":70.256,"low":70.236,"close":70.237,"volume":0.22200000286102295},{"timestamp":1742405580000,"open":70.236,"high":70.237,"low":70.187,"close":70.196,"volume":0.2079000025987625},{"timestamp":1742405640000,"open":70.197,"high":70.206,"low":70.186,"close":70.197,"volume":0.10140000283718109},{"timestamp":1742405700000,"open":70.196,"high":70.207,"low":70.186,"close":70.206,"volume":0.31439998745918274},{"timestamp":1742405760000,"open":70.207,"high":70.227,"low":70.206,"close":70.227,"volume":0.33000001311302185},{"timestamp":1742405820000,"open":70.227,"high":70.257,"low":70.227,"close":70.236,"volume":0.38280001282691956},{"timestamp":1742405880000,"open":70.246,"high":70.257,"low":70.236,"close":70.257,"volume":0.28619998693466187},{"timestamp":1742405940000,"open":70.276,"high":70.307,"low":70.276,"close":70.297,"volume":0.2526000142097473},{"timestamp":1742406000000,"open":70.296,"high":70.297,"low":70.246,"close":70.246,"volume":0.22439999878406525},{"timestamp":1742406060000,"open":70.247,"high":70.247,"low":70.217,"close":70.246,"volume":0.14100000262260437},{"timestamp":1742406120000,"open":70.236,"high":70.247,"low":70.217,"close":70.237,"volume":0.27900001406669617},{"timestamp":1742406180000,"open":70.246,"high":70.247,"low":70.236,"close":70.246,"volume":0.18479999899864197},{"timestamp":1742406240000,"open":70.247,"high":70.247,"low":70.236,"close":70.247,"volume":0.27810001373291016},{"timestamp":1742406300000,"open":70.247,"high":70.247,"low":70.186,"close":70.186,"volume":0.4050000011920929},{"timestamp":1742406360000,"open":70.196,"high":70.227,"low":70.196,"close":70.207,"volume":0.260699987411499},{"timestamp":1742406420000,"open":70.207,"high":70.207,"low":70.177,"close":70.186,"volume":0.21209999918937683},{"timestamp":1742406480000,"open":70.177,"high":70.177,"low":70.117,"close":70.117,"volume":0.4154999852180481},{"timestamp":1742406540000,"open":70.117,"high":70.117,"low":70.096,"close":70.116,"volume":0.12870000302791595},{"timestamp":1742406600000,"open":70.116,"high":70.117,"low":70.086,"close":70.096,"volume":0.24660000205039978},{"timestamp":1742406660000,"open":70.107,"high":70.107,"low":70.096,"close":70.106,"volume":0.15929999947547913},{"timestamp":1742406720000,"open":70.107,"high":70.107,"low":70.026,"close":70.047,"volume":0.6434999704360962},{"timestamp":1742406780000,"open":70.046,"high":70.067,"low":70.046,"close":70.047,"volume":0.3531000018119812},{"timestamp":1742406840000,"open":70.046,"high":70.057,"low":70.026,"close":70.036,"volume":0.37950000166893005},{"timestamp":1742406900000,"open":70.027,"high":70.046,"low":70.026,"close":70.027,"volume":0.2070000022649765},{"timestamp":1742406960000,"open":70.027,"high":70.056,"low":70.026,"close":70.036,"volume":0.3564000129699707},{"timestamp":1742407020000,"open":70.036,"high":70.057,"low":70.036,"close":70.046,"volume":0.4629000127315521},{"timestamp":1742407080000,"open":70.047,"high":70.067,"low":70.046,"close":70.057,"volume":0.3440999984741211},{"timestamp":1742407140000,"open":70.066,"high":70.067,"low":70.016,"close":70.036,"volume":0.5307000279426575},{"timestamp":1742407200000,"open":70.036,"high":70.157,"low":69.996,"close":70.077,"volume":0.8666999936103821},{"timestamp":1742407260000,"open":70.076,"high":70.077,"low":70.036,"close":70.057,"volume":0.26100000739097595},{"timestamp":1742407320000,"open":70.076,"high":70.197,"low":70.076,"close":70.197,"volume":0.22470000386238098},{"timestamp":1742407380000,"open":70.197,"high":70.216,"low":70.167,"close":70.167,"volume":0.32100000977516174},{"timestamp":1742407440000,"open":70.176,"high":70.186,"low":70.136,"close":70.167,"volume":0.16380000114440918},{"timestamp":1742407500000,"open":70.166,"high":70.167,"low":70.116,"close":70.136,"volume":0.19949999451637268},{"timestamp":1742407560000,"open":70.136,"high":70.136,"low":70.046,"close":70.046,"volume":0.18389999866485596},{"timestamp":1742407620000,"open":70.046,"high":70.147,"low":70.046,"close":70.147,"volume":0.1356000006198883},{"timestamp":1742407680000,"open":70.166,"high":70.227,"low":70.157,"close":70.227,"volume":0.093299999833107},{"timestamp":1742407740000,"open":70.226,"high":70.266,"low":70.216,"close":70.266,"volume":0.5166000127792358},{"timestamp":1742407800000,"open":70.287,"high":70.327,"low":70.277,"close":70.316,"volume":0.8597999811172485},{"timestamp":1742407860000,"open":70.327,"high":70.327,"low":70.286,"close":70.296,"volume":0.5580000281333923},{"timestamp":1742407920000,"open":70.307,"high":70.307,"low":70.236,"close":70.256,"volume":0.6660000085830688},{"timestamp":1742407980000,"open":70.256,"high":70.267,"low":70.226,"close":70.226,"volume":0.3474000096321106},{"timestamp":1742408040000,"open":70.236,"high":70.257,"low":70.156,"close":70.156,"volume":0.6420000195503235},{"timestamp":1742408100000,"open":70.166,"high":70.227,"low":70.166,"close":70.227,"volume":0.2939999997615814},{"timestamp":1742408160000,"open":70.226,"high":70.257,"low":70.226,"close":70.236,"volume":0.16110000014305115},{"timestamp":1742408220000,"open":70.236,"high":70.237,"low":70.206,"close":70.227,"volume":0.3093000054359436},{"timestamp":1742408280000,"open":70.216,"high":70.297,"low":70.216,"close":70.287,"volume":0.5408999919891357},{"timestamp":1742408340000,"open":70.296,"high":70.346,"low":70.286,"close":70.316,"volume":0.8664000034332275},{"timestamp":1742408400000,"open":70.327,"high":70.407,"low":70.326,"close":70.376,"volume":0.8216999769210815},{"timestamp":1742408460000,"open":70.387,"high":70.437,"low":70.386,"close":70.417,"volume":0.3711000084877014},{"timestamp":1742408520000,"open":70.386,"high":70.416,"low":70.386,"close":70.386,"volume":0.30630001425743103},{"timestamp":1742408580000,"open":70.387,"high":70.397,"low":70.386,"close":70.387,"volume":0.7590000033378601},{"timestamp":1742408640000,"open":70.397,"high":70.397,"low":70.346,"close":70.346,"volume":0.5900999903678894},{"timestamp":1742408700000,"open":70.356,"high":70.397,"low":70.337,"close":70.347,"volume":0.565500020980835},{"timestamp":1742408760000,"open":70.357,"high":70.366,"low":70.247,"close":70.267,"volume":0.6825000047683716},{"timestamp":1742408820000,"open":70.266,"high":70.277,"low":70.226,"close":70.226,"volume":0.5900999903678894},{"timestamp":1742408880000,"open":70.237,"high":70.237,"low":70.176,"close":70.217,"volume":0.6305999755859375},{"timestamp":1742408940000,"open":70.226,"high":70.277,"low":70.216,"close":70.267,"volume":0.5318999886512756},{"timestamp":1742409000000,"open":70.266,"high":70.287,"low":70.256,"close":70.287,"volume":0.5960999727249146},{"timestamp":1742409060000,"open":70.297,"high":70.346,"low":70.286,"close":70.346,"volume":0.4250999987125397},{"timestamp":1742409120000,"open":70.346,"high":70.376,"low":70.316,"close":70.346,"volume":0.6758999824523926},{"timestamp":1742409180000,"open":70.357,"high":70.367,"low":70.266,"close":70.266,"volume":0.7020000219345093},{"timestamp":1742409240000,"open":70.267,"high":70.297,"low":70.236,"close":70.296,"volume":0.43619999289512634},{"timestamp":1742409300000,"open":70.307,"high":70.356,"low":70.277,"close":70.287,"volume":0.5910000205039978},{"timestamp":1742409360000,"open":70.296,"high":70.317,"low":70.247,"close":70.256,"volume":0.739799976348877},{"timestamp":1742409420000,"open":70.247,"high":70.287,"low":70.237,"close":70.256,"volume":0.7806000113487244},{"timestamp":1742409480000,"open":70.256,"high":70.277,"low":70.217,"close":70.237,"volume":0.7986000180244446},{"timestamp":1742409540000,"open":70.237,"high":70.297,"low":70.216,"close":70.276,"volume":1.0865999460220337},{"timestamp":1742409600000,"open":70.277,"high":70.307,"low":70.247,"close":70.256,"volume":0.6273000240325928},{"timestamp":1742409660000,"open":70.247,"high":70.307,"low":70.247,"close":70.297,"volume":0.3822000026702881},{"timestamp":1742409720000,"open":70.296,"high":70.357,"low":70.286,"close":70.307,"volume":0.6531000137329102},{"timestamp":1742409780000,"open":70.317,"high":70.387,"low":70.307,"close":70.376,"volume":0.9977999925613403},{"timestamp":1742409840000,"open":70.387,"high":70.417,"low":70.336,"close":70.397,"volume":0.8424000144004822},{"timestamp":1742409900000,"open":70.406,"high":70.417,"low":70.366,"close":70.366,"volume":0.9377999901771545},{"timestamp":1742409960000,"open":70.377,"high":70.396,"low":70.346,"close":70.396,"volume":0.7379999756813049},{"timestamp":1742410020000,"open":70.396,"high":70.397,"low":70.356,"close":70.367,"volume":0.9825000166893005},{"timestamp":1742410080000,"open":70.366,"high":70.427,"low":70.366,"close":70.427,"volume":0.9509999752044678},{"timestamp":1742410140000,"open":70.447,"high":70.487,"low":70.436,"close":70.437,"volume":0.8192999958992004},{"timestamp":1742410200000,"open":70.447,"high":70.457,"low":70.386,"close":70.406,"volume":1.1229000091552734},{"timestamp":1742410260000,"open":70.407,"high":70.407,"low":70.347,"close":70.357,"volume":0.3515999913215637},{"timestamp":1742410320000,"open":70.367,"high":70.427,"low":70.356,"close":70.416,"volume":1.1993999481201172},{"timestamp":1742410380000,"open":70.417,"high":70.496,"low":70.407,"close":70.477,"volume":0.7770000100135803},{"timestamp":1742410440000,"open":70.476,"high":70.477,"low":70.396,"close":70.417,"volume":0.6098999977111816},{"timestamp":1742410500000,"open":70.417,"high":70.427,"low":70.396,"close":70.427,"volume":0.3824999928474426},{"timestamp":1742410560000,"open":70.427,"high":70.487,"low":70.426,"close":70.457,"volume":0.8718000054359436},{"timestamp":1742410620000,"open":70.466,"high":70.497,"low":70.406,"close":70.427,"volume":0.7365000247955322},{"timestamp":1742410680000,"open":70.437,"high":70.457,"low":70.387,"close":70.406,"volume":0.670799970626831},{"timestamp":1742410740000,"open":70.407,"high":70.407,"low":70.356,"close":70.366,"volume":0.6179999709129333},{"timestamp":1742410800000,"open":70.356,"high":70.387,"low":70.316,"close":70.346,"volume":1.0997999906539917},{"timestamp":1742410860000,"open":70.356,"high":70.377,"low":70.317,"close":70.337,"volume":0.6341999769210815},{"timestamp":1742410920000,"open":70.337,"high":70.437,"low":70.326,"close":70.436,"volume":0.9807000160217285},{"timestamp":1742410980000,"open":70.437,"high":70.467,"low":70.426,"close":70.446,"volume":0.7839000225067139},{"timestamp":1742411040000,"open":70.446,"high":70.457,"low":70.436,"close":70.447,"volume":0.5604000091552734},{"timestamp":1742411100000,"open":70.437,"high":70.536,"low":70.437,"close":70.517,"volume":1.0271999835968018},{"timestamp":1742411160000,"open":70.527,"high":70.546,"low":70.447,"close":70.486,"volume":1.017899990081787},{"timestamp":1742411220000,"open":70.477,"high":70.497,"low":70.476,"close":70.497,"volume":0.7860000133514404},{"timestamp":1742411280000,"open":70.487,"high":70.507,"low":70.486,"close":70.506,"volume":0.6392999887466431},{"timestamp":1742411340000,"open":70.506,"high":70.536,"low":70.476,"close":70.506,"volume":0.8741999864578247},{"timestamp":1742411400000,"open":70.517,"high":70.577,"low":70.516,"close":70.566,"volume":1.1253000497817993},{"timestamp":1742411460000,"open":70.566,"high":70.576,"low":70.517,"close":70.527,"volume":0.8816999793052673},{"timestamp":1742411520000,"open":70.537,"high":70.567,"low":70.526,"close":70.546,"volume":0.5910000205039978},{"timestamp":1742411580000,"open":70.547,"high":70.547,"low":70.526,"close":70.527,"volume":0.6459000110626221},{"timestamp":1742411640000,"open":70.527,"high":70.527,"low":70.496,"close":70.496,"volume":1.0182000398635864},{"timestamp":1742411700000,"open":70.506,"high":70.527,"low":70.476,"close":70.527,"volume":0.8813999891281128},{"timestamp":1742411760000,"open":70.527,"high":70.527,"low":70.487,"close":70.507,"volume":0.7128000259399414},{"timestamp":1742411820000,"open":70.516,"high":70.567,"low":70.506,"close":70.556,"volume":0.4350000023841858},{"timestamp":1742411880000,"open":70.556,"high":70.597,"low":70.556,"close":70.586,"volume":0.9624000191688538},{"timestamp":1742411940000,"open":70.586,"high":70.607,"low":70.526,"close":70.526,"volume":0.7245000004768372},{"timestamp":1742412000000,"open":70.536,"high":70.597,"low":70.527,"close":70.557,"volume":0.6711000204086304},{"timestamp":1742412060000,"open":70.556,"high":70.556,"low":70.466,"close":70.526,"volume":0.3179999887943268},{"timestamp":1742412120000,"open":70.536,"high":70.567,"low":70.536,"close":70.567,"volume":0.1469999998807907},{"timestamp":1742412180000,"open":70.546,"high":70.567,"low":70.497,"close":70.507,"volume":0.817799985408783},{"timestamp":1742412240000,"open":70.486,"high":70.486,"low":70.446,"close":70.457,"volume":0.48510000109672546},{"timestamp":1742412300000,"open":70.477,"high":70.507,"low":70.467,"close":70.476,"volume":0.2117999941110611},{"timestamp":1742412360000,"open":70.487,"high":70.487,"low":70.376,"close":70.427,"volume":0.5952000021934509},{"timestamp":1742412420000,"open":70.426,"high":70.446,"low":70.386,"close":70.417,"volume":0.8205000162124634},{"timestamp":1742412480000,"open":70.416,"high":70.467,"low":70.396,"close":70.416,"volume":0.8388000130653381},{"timestamp":1742412540000,"open":70.407,"high":70.487,"low":70.406,"close":70.477,"volume":1.0713000297546387},{"timestamp":1742412600000,"open":70.476,"high":70.537,"low":70.476,"close":70.527,"volume":0.7703999876976013},{"timestamp":1742412660000,"open":70.517,"high":70.517,"low":70.406,"close":70.426,"volume":0.9153000116348267},{"timestamp":1742412720000,"open":70.427,"high":70.456,"low":70.406,"close":70.456,"volume":0.5364000201225281},{"timestamp":1742412780000,"open":70.457,"high":70.537,"low":70.436,"close":70.526,"volume":0.6341999769210815},{"timestamp":1742412840000,"open":70.537,"high":70.617,"low":70.526,"close":70.616,"volume":0.7437000274658203},{"timestamp":1742412900000,"open":70.626,"high":70.646,"low":70.577,"close":70.587,"volume":1.111199975013733},{"timestamp":1742412960000,"open":70.577,"high":70.587,"low":70.466,"close":70.496,"volume":1.0169999599456787},{"timestamp":1742413020000,"open":70.507,"high":70.537,"low":70.497,"close":70.526,"volume":0.45899999141693115},{"timestamp":1742413080000,"open":70.536,"high":70.567,"low":70.517,"close":70.517,"volume":0.7263000011444092},{"timestamp":1742413140000,"open":70.507,"high":70.517,"low":70.436,"close":70.436,"volume":1.0499999523162842},{"timestamp":1742413200000,"open":70.446,"high":70.467,"low":70.406,"close":70.456,"volume":0.5145000219345093},{"timestamp":1742413260000,"open":70.466,"high":70.567,"low":70.466,"close":70.547,"volume":0.5145000219345093},{"timestamp":1742413320000,"open":70.567,"high":70.597,"low":70.526,"close":70.566,"volume":1.086899995803833},{"timestamp":1742413380000,"open":70.567,"high":70.597,"low":70.546,"close":70.546,"volume":0.7961999773979187},{"timestamp":1742413440000,"open":70.556,"high":70.567,"low":70.516,"close":70.556,"volume":0.824400007724762},{"timestamp":1742413500000,"open":70.567,"high":70.617,"low":70.556,"close":70.606,"volume":0.6917999982833862},{"timestamp":1742413560000,"open":70.607,"high":70.617,"low":70.567,"close":70.567,"volume":0.8381999731063843},{"timestamp":1742413620000,"open":70.577,"high":70.587,"low":70.546,"close":70.586,"volume":0.6884999871253967},{"timestamp":1742413680000,"open":70.597,"high":70.607,"low":70.557,"close":70.586,"volume":0.9110999703407288},{"timestamp":1742413740000,"open":70.597,"high":70.607,"low":70.547,"close":70.566,"volume":0.6348000168800354},{"timestamp":1742413800000,"open":70.577,"high":70.587,"low":70.496,"close":70.526,"volume":0.7875000238418579},{"timestamp":1742413860000,"open":70.526,"high":70.526,"low":70.376,"close":70.467,"volume":0.8529000282287598},{"timestamp":1742413920000,"open":70.476,"high":70.537,"low":70.437,"close":70.507,"volume":0.6353999972343445},{"timestamp":1742413980000,"open":70.506,"high":70.537,"low":70.476,"close":70.517,"volume":0.8051999807357788},{"timestamp":1742414040000,"open":70.517,"high":70.547,"low":70.486,"close":70.536,"volume":0.7005000114440918},{"timestamp":1742414100000,"open":70.547,"high":70.577,"low":70.486,"close":70.487,"volume":0.7332000136375427},{"timestamp":1742414160000,"open":70.496,"high":70.537,"low":70.457,"close":70.537,"volume":0.3440999984741211},{"timestamp":1742414220000,"open":70.537,"high":70.537,"low":70.476,"close":70.517,"volume":0.5099999904632568},{"timestamp":1742414280000,"open":70.527,"high":70.537,"low":70.426,"close":70.446,"volume":0.6366000175476074},{"timestamp":1742414340000,"open":70.436,"high":70.527,"low":70.426,"close":70.426,"volume":1.0880999565124512}]