[{"timestamp":1742342400000,"open":69328.5,"high":69331.8,"low":69306.6,"close":69324.5,"volume":0.03799999877810478},{"timestamp":1742342460000,"open":69326.6,"high":69326.6,"low":69310.1,"close":69310.1,"volume":0.024240000173449516},{"timestamp":1742342520000,"open":69310,"high":69341.4,"low":69305.4,"close":69341.1,"volume":0.022919999435544014},{"timestamp":1742342580000,"open":69340.9,"high":69366.4,"low":69338.8,"close":69341.3,"volume":0.024089999496936798},{"timestamp":1742342640000,"open":69341.1,"high":69347.4,"low":69333.7,"close":69345.5,"volume":0.020190000534057617},{"timestamp":1742342700000,"open":69346.6,"high":69349.8,"low":69338.1,"close":69347.4,"volume":0.016349999234080315},{"timestamp":1742342760000,"open":69346.3,"high":69360.9,"low":69341.8,"close":69350.7,"volume":0.024639999493956566},{"timestamp":1742342820000,"open":69350.6,"high":69355.3,"low":69348.2,"close":69351.2,"volume":0.016720000654459},{"timestamp":1742342880000,"open":69349.1,"high":69350.4,"low":69343.4,"close":69346.5,"volume":0.01744000054895878},{"timestamp":1742342940000,"open":69348.6,"high":69357.8,"low":69348.6,"close":69351.6,"volume":0.01844000071287155},{"timestamp":1742343000000,"open":69351,"high":69354,"low":69345.5,"close":69347.5,"volume":0.018950000405311584},{"timestamp":1742343060000,"open":69352,"high":69355.2,"low":69349.7,"close":69353.9,"volume":0.008310000412166119},{"timestamp":1742343120000,"open":69353.5,"high":69357.5,"low":69350.2,"close":69356.9,"volume":0.011210000142455101},{"timestamp":1742343180000,"open":69356.6,"high":69358.7,"low":69353.1,"close":69355.7,"volume":0.010029999539256096},{"timestamp":1742343240000,"open":69357.8,"high":69361.5,"low":69340.1,"close":69340.9,"volume":0.013299999758601189},{"timestamp":1742343300000,"open":69340.8,"high":69350.3,"low":69332.6,"close":69342.3,"volume":0.022910000756382942},{"timestamp":1742343360000,"open":69342.1,"high":69344.4,"low":69333.7,"close":69333.7,"volume":0.015390000306069851},{"timestamp":1742343420000,"open":69333.7,"high":69343.6,"low":69327.3,"close":69332.7,"volume":0.01583000086247921},{"timestamp":1742343480000,"open":69332.2,"high":69334.3,"low":69321.2,"close":69329.9,"volume":0.01623000018298626},{"timestamp":1742343540000,"open":69330.1,"high":69331.5,"low":69326.1,"close":69327.6,"volume":0.01662999950349331},{"timestamp":1742343600000,"open":69327.6,"high":69331.7,"low":69313.3,"close":69317.2,"volume":0.021479999646544456},{"timestamp":1742343660000,"open":69316.4,"high":69340.3,"low":69315.9,"close":69336.4,"volume":0.011049999855458736},{"timestamp":1742343720000,"open":69337,"high":69346.8,"low":69334.5,"close":69344.6,"volume":0.007899999618530273},{"timestamp":1742343780000,"open":69344,"high":69352.5,"low":69329.7,"close":69352.5,"volume":0.01092000026255846},{"timestamp":1742343840000,"open":69351.8,"high":69352.5,"low":69349.2,"close":69349.9,"volume":0.0030799999367445707},{"timestamp":1742343900000,"open":69350.3,"high":69362.6,"low":69335.6,"close":69362.6,"volume":0.007089999970048666},{"timestamp":1742343960000,"open":69362.9,"high":69368,"low":69360.7,"close":69366.8,"volume":0.004399999976158142},{"timestamp":1742344020000,"open":69367,"high":69378.6,"low":69364.1,"close":69376.8,"volume":0.014530000276863575},{"timestamp":1742344080000,"open":69378.3,"high":69393.7,"low":69375.3,"close":69386.9,"volume":0.011149999685585499},{"timestamp":1742344140000,"open":69389.2,"high":69402.1,"low":69389.2,"close":69391.8,"volume":0.009180000051856041},{"timestamp":1742344200000,"open":69391,"high":69401.3,"low":69391,"close":69392.9,"volume":0.017920000478625298},{"timestamp":1742344260000,"open":69393.8,"high":69393.8,"low":69381.4,"close":69384.5,"volume":0.031929999589920044},{"timestamp":1742344320000,"open":69383.8,"high":69385,"low":69374.7,"close":69375.5,"volume":0.02466999925673008},{"timestamp":1742344380000,"open":69377.8,"high":69378.2,"low":69357,"close":69364.2,"volume":0.02355000004172325},{"timestamp":1742344440000,"open":69363.5,"high":69377,"low":69363.2,"close":69376.9,"volume":0.01662999950349331},{"timestamp":1742344500000,"open":69376.7,"high":69377.7,"low":69364.7,"close":69372.7,"volume":0.01281999982893467},{"timestamp":1742344560000,"open":69373.4,"high":69382.4,"low":69373.4,"close":69381.3,"volume":0.00791999977082014},{"timestamp":1742344620000,"open":69381.5,"high":69387,"low":69371.4,"close":69371.7,"volume":0.00913000013679266},{"timestamp":1742344680000,"open":69371.9,"high":69374.6,"low":69370.6,"close":69371.7,"volume":0.006380000151693821},{"timestamp":1742344740000,"open":69371,"high":69377.9,"low":69370.1,"close":69375.2,"volume":0.009159999899566174},{"timestamp":1742344800000,"open":69375.6,"high":69388.3,"low":69375.3,"close":69388,"volume":0.009879999794065952},{"timestamp":1742344860000,"open":69386.7,"high":69393.7,"low":69385.8,"close":69389.3,"volume":0.006810000166296959},{"timestamp":1742344920000,"open":69388.9,"high":69390.2,"low":69361.8,"close":69361.8,"volume":0.007550000213086605},{"timestamp":1742344980000,"open":69361.9,"high":69366.8,"low":69354.9,"close":69361.6,"volume":0.02191999927163124},{"timestamp":1742345040000,"open":69361.6,"high":69382.6,"low":69360.7,"close":69371.3,"volume":0.03418000042438507},{"timestamp":1742345100000,"open":69379.6,"high":69405.2,"low":69379.6,"close":69396.3,"volume":0.027650000527501106},{"timestamp":1742345160000,"open":69396.3,"high":69396.3,"low":69374.2,"close":69380.5,"volume":0.0074800001457333565},{"timestamp":1742345220000,"open":69380.5,"high":69381,"low":69369.5,"close":69369.5,"volume":0.014069999568164349},{"timestamp":1742345280000,"open":69369.3,"high":69374.7,"low":69363.8,"close":69368.1,"volume":0.011579999700188637},{"timestamp":1742345340000,"open":69364.4,"high":69407.2,"low":69353.3,"close":69391.2,"volume":0.024979999288916588},{"timestamp":1742345400000,"open":69378.4,"high":69378.4,"low":69353.7,"close":69358.1,"volume":0.03347000107169151},{"timestamp":1742345460000,"open":69380.4,"high":69380.4,"low":69338.4,"close":69347.6,"volume":0.05235999822616577},{"timestamp":1742345520000,"open":69346.7,"high":69366.7,"low":69316.8,"close":69318.1,"volume":0.044029999524354935},{"timestamp":1742345580000,"open":69315.6,"high":69334.4,"low":69312.7,"close":69323.3,"volume":0.02865000069141388},{"timestamp":1742345640000,"open":69323.9,"high":69326,"low":69307.3,"close":69312.7,"volume":0.05843000113964081},{"timestamp":1742345700000,"open":69312.7,"high":69318.9,"low":69305.3,"close":69305.3,"volume":0.0449099987745285},{"timestamp":1742345760000,"open":69312.6,"high":69321.7,"low":69304.5,"close":69321.4,"volume":0.04278000071644783},{"timestamp":1742345820000,"open":69321.4,"high":69321.4,"low":69314.7,"close":69317.2,"volume":0.03951999917626381},{"timestamp":1742345880000,"open":69317.5,"high":69343.3,"low":69317.5,"close":69339.9,"volume":0.06640999764204025},{"timestamp":1742345940000,"open":69341.4,"high":69344.7,"low":69317.2,"close":69344.5,"volume":0.07717999815940857},{"timestamp":1742346000000,"open":69344.5,"high":69374.6,"low":69329.3,"close":69369.3,"volume":0.0701799988746643},{"timestamp":1742346060000,"open":69369.4,"high":69370.9,"low":69351.8,"close":69354.3,"volume":0.09256000071763992},{"timestamp":1742346120000,"open":69354.7,"high":69354.8,"low":69338,"close":69340.5,"volume":0.0892999991774559},{"timestamp":1742346180000,"open":69343.8,"high":69343.8,"low":69321,"close":69321.5,"volume":0.0855799987912178},{"timestamp":1742346240000,"open":69321.3,"high":69323.5,"low":69308.3,"close":69313.6,"volume":0.051979999989271164},{"timestamp":1742346300000,"open":69314.9,"high":69320.2,"low":69306,"close":69320.2,"volume":0.040550000965595245},{"timestamp":1742346360000,"open":69320.9,"high":69332.3,"low":69299.6,"close":69326,"volume":0.03353000059723854},{"timestamp":1742346420000,"open":69329.1,"high":69336.2,"low":69319,"close":69329.8,"volume":0.05688000097870827},{"timestamp":1742346480000,"open":69329.2,"high":69346.2,"low":69328.6,"close":69332.4,"volume":0.061069998890161514},{"timestamp":1742346540000,"open":69330.2,"high":69334.4,"low":69320.6,"close":69332.1,"volume":0.05104999989271164},{"timestamp":1742346600000,"open":69330.9,"high":69339.4,"low":69326.4,"close":69337.4,"volume":0.0473099984228611},{"timestamp":1742346660000,"open":69336.9,"high":69345.8,"low":69333.8,"close":69335.7,"volume":0.049619998782873154},{"timestamp":1742346720000,"open":69335.4,"high":69339.9,"low":69301.4,"close":69303.5,"volume":0.08501999825239182},{"timestamp":1742346780000,"open":69303.5,"high":69307.4,"low":69287.2,"close":69291.8,"volume":0.12227000296115875},{"timestamp":1742346840000,"open":69291.8,"high":69302.7,"low":69287.3,"close":69287.6,"volume":0.047040000557899475},{"timestamp":1742346900000,"open":69287.6,"high":69291.5,"low":69275.3,"close":69279.1,"volume":0.10463999956846237},{"timestamp":1742346960000,"open":69279,"high":69280.3,"low":69259.1,"close":69262.7,"volume":0.06289999932050705},{"timestamp":1742347020000,"open":69262.8,"high":69278.1,"low":69257.7,"close":69271.3,"volume":0.04245999827980995},{"timestamp":1742347080000,"open":69271.3,"high":69271.3,"low":69251.1,"close":69268.3,"volume":0.060679998248815536},{"timestamp":1742347140000,"open":69268,"high":69275.8,"low":69262.9,"close":69269,"volume":0.05863000079989433},{"timestamp":1742347200000,"open":69268.9,"high":69276.3,"low":69264,"close":69272.8,"volume":0.03911999985575676},{"timestamp":1742347260000,"open":69274.2,"high":69275.3,"low":69260.3,"close":69271.9,"volume":0.040059998631477356},{"timestamp":1742347320000,"open":69272.3,"high":69289.6,"low":69271.6,"close":69289.5,"volume":0.03846000134944916},{"timestamp":1742347380000,"open":69289.5,"high":69298.8,"low":69282.4,"close":69293.9,"volume":0.05104999989271164},{"timestamp":1742347440000,"open":69286,"high":69294.6,"low":69274.7,"close":69282,"volume":0.019130000844597816},{"timestamp":1742347500000,"open":69281.9,"high":69292.1,"low":69278.5,"close":69289.7,"volume":0.02531999908387661},{"timestamp":1742347560000,"open":69289.6,"high":69293.7,"low":69281.2,"close":69285.8,"volume":0.027370000258088112},{"timestamp":1742347620000,"open":69285.8,"high":69292.3,"low":69273.7,"close":69290.1,"volume":0.030750000849366188},{"timestamp":1742347680000,"open":69290.1,"high":69297.3,"low":69283.4,"close":69293.1,"volume":0.03109000064432621},{"timestamp":1742347740000,"open":69293.6,"high":69302.1,"low":69281.5,"close":69292.1,"volume":0.022089999169111252},{"timestamp":1742347800000,"open":69292.7,"high":69293.6,"low":69270.6,"close":69281.6,"volume":0.09448999911546707},{"timestamp":1742347860000,"open":69281.7,"high":69289.7,"low":69271.5,"close":69277.6,"volume":0.09914000332355499},{"timestamp":1742347920000,"open":69278.1,"high":69282.7,"low":69261.5,"close":69272.8,"volume":0.0776899978518486},{"timestamp":1742347980000,"open":69274.9,"high":69277.9,"low":69263.6,"close":69266,"volume":0.06265000253915787},{"timestamp":1742348040000,"open":69264.2,"high":69276.3,"low":69261.6,"close":69272.2,"volume":0.06005999818444252},{"timestamp":1742348100000,"open":69272.3,"high":69291.7,"low":69270.2,"close":69286.2,"volume":0.05184999853372574},{"timestamp":1742348160000,"open":69286.2,"high":69301.2,"low":69283.2,"close":69301.2,"volume":0.04751000180840492},{"timestamp":1742348220000,"open":69301.2,"high":69301.3,"low":69282.7,"close":69285.5,"volume":0.07161000370979309},{"timestamp":1742348280000,"open":69285.1,"high":69288,"low":69271.7,"close":69280.3,"volume":0.03832000121474266},{"timestamp":1742348340000,"open":69279.6,"high":69288.9,"low":69268.5,"close":69276.8,"volume":0.06921999901533127},{"timestamp":1742348400000,"open":69276.5,"high":69279.2,"low":69251.1,"close":69261.3,"volume":0.04396999999880791},{"timestamp":1742348460000,"open":69261.3,"high":69265.1,"low":69247.6,"close":69259,"volume":0.03158999979496002},{"timestamp":1742348520000,"open":69262.8,"high":69265.9,"low":69252.5,"close":69261.4,"volume":0.01648000068962574},{"timestamp":1742348580000,"open":69261.4,"high":69263.3,"low":69248.8,"close":69251.5,"volume":0.03144000098109245},{"timestamp":1742348640000,"open":69251.5,"high":69259.2,"low":69246.9,"close":69246.9,"volume":0.033640000969171524},{"timestamp":1742348700000,"open":69247,"high":69258.4,"low":69235.4,"close":69235.4,"volume":0.05107000097632408},{"timestamp":1742348760000,"open":69232.9,"high":69242,"low":69228.2,"close":69234.1,"volume":0.058329999446868896},{"timestamp":1742348820000,"open":69236.2,"high":69266.1,"low":69234.1,"close":69256,"volume":0.0919099971652031},{"timestamp":1742348880000,"open":69255.9,"high":69269.6,"low":69252.4,"close":69266,"volume":0.04235000163316727},{"timestamp":1742348940000,"open":69265.1,"high":69268.9,"low":69257.1,"close":69265.5,"volume":0.03550000116229057},{"timestamp":1742349000000,"open":69266,"high":69279.9,"low":69261.7,"close":69272.4,"volume":0.04033000022172928},{"timestamp":1742349060000,"open":69272.4,"high":69274.3,"low":69255.5,"close":69259.2,"volume":0.060109999030828476},{"timestamp":1742349120000,"open":69259.1,"high":69263.8,"low":69251.7,"close":69252.7,"volume":0.033900000154972076},{"timestamp":1742349180000,"open":69254,"high":69259.4,"low":69251.8,"close":69252.2,"volume":0.03102000057697296},{"timestamp":1742349240000,"open":69254.3,"high":69256.9,"low":69248.2,"close":69248.2,"volume":0.02954000048339367},{"timestamp":1742349300000,"open":69247.9,"high":69251.1,"low":69236.8,"close":69245.3,"volume":0.01843000017106533},{"timestamp":1742349360000,"open":69246.4,"high":69257.7,"low":69241.1,"close":69253.5,"volume":0.013240000233054161},{"timestamp":1742349420000,"open":69253.4,"high":69266.6,"low":69249.2,"close":69265.4,"volume":0.018479999154806137},{"timestamp":1742349480000,"open":69264.7,"high":69272.9,"low":69258.9,"close":69269.6,"volume":0.01931999996304512},{"timestamp":1742349540000,"open":69268.9,"high":69283.4,"low":69263.7,"close":69270.8,"volume":0.016330000013113022},{"timestamp":1742349600000,"open":69268,"high":69273.3,"low":69260.6,"close":69269.7,"volume":0.01995999924838543},{"timestamp":1742349660000,"open":69270.7,"high":69281.2,"low":69264.9,"close":69281.2,"volume":0.022760000079870224},{"timestamp":1742349720000,"open":69280.9,"high":69289.5,"low":69277.3,"close":69289.1,"volume":0.0289900004863739},{"timestamp":1742349780000,"open":69288.9,"high":69297.3,"low":69277.6,"close":69278.7,"volume":0.015289999544620514},{"timestamp":1742349840000,"open":69279.7,"high":69290.2,"low":69279,"close":69289.7,"volume":0.010230000130832195},{"timestamp":1742349900000,"open":69291.1,"high":69305.5,"low":69291.1,"close":69301.4,"volume":0.014739999547600746},{"timestamp":1742349960000,"open":69301.1,"high":69314.4,"low":69295.4,"close":69295.4,"volume":0.03207999840378761},{"timestamp":1742350020000,"open":69297.5,"high":69297.6,"low":69281,"close":69282.6,"volume":0.043230000883340836},{"timestamp":1742350080000,"open":69282.6,"high":69283.1,"low":69264.6,"close":69280.2,"volume":0.058889999985694885},{"timestamp":1742350140000,"open":69278.7,"high":69284,"low":69268.4,"close":69276.3,"volume":0.03455999866127968},{"timestamp":1742350200000,"open":69275.9,"high":69297.2,"low":69273.2,"close":69292.5,"volume":0.03652000054717064},{"timestamp":1742350260000,"open":69293.2,"high":69312.1,"low":69291.4,"close":69309.8,"volume":0.03297000005841255},{"timestamp":1742350320000,"open":69309.9,"high":69328.8,"low":69308.6,"close":69310,"volume":0.06792999804019928},{"timestamp":1742350380000,"open":69310.9,"high":69312.2,"low":69296.7,"close":69299.7,"volume":0.05590999871492386},{"timestamp":1742350440000,"open":69299.5,"high":69309.4,"low":69291.9,"close":69302,"volume":0.0538799986243248},{"timestamp":1742350500000,"open":69301.9,"high":69307.1,"low":69278.9,"close":69283.4,"volume":0.029559999704360962},{"timestamp":1742350560000,"open":69283.5,"high":69308.8,"low":69280.9,"close":69308.8,"volume":0.020919999107718468},{"timestamp":1742350620000,"open":69308.7,"high":69308.7,"low":69295.1,"close":69299.8,"volume":0.013910000212490559},{"timestamp":1742350680000,"open":69298.9,"high":69308.2,"low":69293.7,"close":69296.9,"volume":0.013690000399947166},{"timestamp":1742350740000,"open":69296.7,"high":69304.1,"low":69294.3,"close":69298.1,"volume":0.011989999562501907},{"timestamp":1742350800000,"open":69298.3,"high":69298.6,"low":69287.3,"close":69297,"volume":0.015990000218153},{"timestamp":1742350860000,"open":69296.6,"high":69298.8,"low":69278.1,"close":69285.5,"volume":0.02507000043988228},{"timestamp":1742350920000,"open":69286.3,"high":69286.3,"low":69268.1,"close":69272.4,"volume":0.014680000022053719},{"timestamp":1742350980000,"open":69277.8,"high":69280.7,"low":69264,"close":69269.8,"volume":0.01860000006854534},{"timestamp":1742351040000,"open":69269.8,"high":69274.8,"low":69268.6,"close":69269.1,"volume":0.015200000256299973},{"timestamp":1742351100000,"open":69268.2,"high":69284.9,"low":69264.3,"close":69279.4,"volume":0.02484999969601631},{"timestamp":1742351160000,"open":69279.7,"high":69284,"low":69274.7,"close":69279.4,"volume":0.013500000350177288},{"timestamp":1742351220000,"open":69279,"high":69281.5,"low":69274.3,"close":69277.1,"volume":0.01590999960899353},{"timestamp":1742351280000,"open":69277.1,"high":69278.2,"low":69271.6,"close":69273.1,"volume":0.007259999867528677},{"timestamp":1742351340000,"open":69274.3,"high":69275.8,"low":69263.4,"close":69263.8,"volume":0.016739999875426292},{"timestamp":1742351400000,"open":69263.8,"high":69290.1,"low":69260.1,"close":69288.1,"volume":0.04786999896168709},{"timestamp":1742351460000,"open":69287.6,"high":69309.8,"low":69279.3,"close":69307.4,"volume":0.0218299999833107},{"timestamp":1742351520000,"open":69309.2,"high":69324.3,"low":69298,"close":69320.4,"volume":0.029759999364614487},{"timestamp":1742351580000,"open":69319.6,"high":69323.6,"low":69307.9,"close":69310.2,"volume":0.030640000477433205},{"timestamp":1742351640000,"open":69310.3,"high":69312.1,"low":69275.1,"close":69286.3,"volume":0.029990000650286674},{"timestamp":1742351700000,"open":69285.1,"high":69287.3,"low":69268.8,"close":69277.1,"volume":0.05528999865055084},{"timestamp":1742351760000,"open":69277.2,"high":69280.3,"low":69270.3,"close":69275,"volume":0.04230999946594238},{"timestamp":1742351820000,"open":69275.2,"high":69284.7,"low":69269.1,"close":69276.5,"volume":0.05720999836921692},{"timestamp":1742351880000,"open":69276.4,"high":69286.6,"low":69275,"close":69285.3,"volume":0.02734999917447567},{"timestamp":1742351940000,"open":69285.1,"high":69300.3,"low":69284.5,"close":69297.8,"volume":0.03909999877214432},{"timestamp":1742352000000,"open":69298.5,"high":69300.2,"low":69289.7,"close":69291.5,"volume":0.04171000048518181},{"timestamp":1742352060000,"open":69291.4,"high":69304.8,"low":69287.7,"close":69304.7,"volume":0.025939999148249626},{"timestamp":1742352120000,"open":69303.1,"high":69328.3,"low":69303.1,"close":69323.8,"volume":0.015320000238716602},{"timestamp":1742352180000,"open":69322.4,"high":69324.6,"low":69315.9,"close":69321.7,"volume":0.013179999776184559},{"timestamp":1742352240000,"open":69322.4,"high":69327,"low":69311.8,"close":69313.2,"volume":0.01868000067770481},{"timestamp":1742352300000,"open":69314.8,"high":69336.2,"low":69314.3,"close":69334.7,"volume":0.023760000243782997},{"timestamp":1742352360000,"open":69334.7,"high":69337.9,"low":69322.1,"close":69323,"volume":0.023099999874830246},{"timestamp":1742352420000,"open":69323.1,"high":69324.6,"low":69314,"close":69322.2,"volume":0.01947000063955784},{"timestamp":1742352480000,"open":69322.8,"high":69335.7,"low":69318.3,"close":69327.9,"volume":0.015449999831616879},{"timestamp":1742352540000,"open":69325.4,"high":69329.1,"low":69322.2,"close":69324.5,"volume":0.007309999782592058},{"timestamp":1742352600000,"open":69328.3,"high":69340.6,"low":69324.9,"close":69338.5,"volume":0.01283000037074089},{"timestamp":1742352660000,"open":69336.4,"high":69336.9,"low":69318.4,"close":69326.4,"volume":0.019009999930858612},{"timestamp":1742352720000,"open":69324.3,"high":69333.7,"low":69323.6,"close":69327.4,"volume":0.0072200000286102295},{"timestamp":1742352780000,"open":69327.1,"high":69328.9,"low":69320.6,"close":69326.6,"volume":0.009680000133812428},{"timestamp":1742352840000,"open":69327.2,"high":69329.1,"low":69322.7,"close":69327.2,"volume":0.0086899995803833},{"timestamp":1742352900000,"open":69331.2,"high":69336.9,"low":69320.5,"close":69320.7,"volume":0.007369999773800373},{"timestamp":1742352960000,"open":69321.5,"high":69331.3,"low":69321.5,"close":69324,"volume":0.009569999761879444},{"timestamp":1742353020000,"open":69322.4,"high":69329.5,"low":69320.5,"close":69328.4,"volume":0.007809999864548445},{"timestamp":1742353080000,"open":69329,"high":69331.3,"low":69321,"close":69324.5,"volume":0.01592000015079975},{"timestamp":1742353140000,"open":69324.6,"high":69343.7,"low":69324.5,"close":69343.5,"volume":0.015650000423192978},{"timestamp":1742353200000,"open":69343.4,"high":69349.5,"low":69339.6,"close":69342.8,"volume":0.01858000084757805},{"timestamp":1742353260000,"open":69342.8,"high":69347.7,"low":69334.3,"close":69335.5,"volume":0.018479999154806137},{"timestamp":1742353320000,"open":69336.9,"high":69339.2,"low":69315.7,"close":69315.7,"volume":0.021129999309778214},{"timestamp":1742353380000,"open":69316.3,"high":69323.7,"low":69309.2,"close":69318.9,"volume":0.017729999497532845},{"timestamp":1742353440000,"open":69319.4,"high":69319.4,"low":69303.8,"close":69307.8,"volume":0.010119999758899212},{"timestamp":1742353500000,"open":69318.1,"high":69323.8,"low":69313.9,"close":69318.7,"volume":0.013679999858140945},{"timestamp":1742353560000,"open":69320.5,"high":69333.9,"low":69318.8,"close":69329.9,"volume":0.018710000440478325},{"timestamp":1742353620000,"open":69331.2,"high":69343.9,"low":69325.9,"close":69340.3,"volume":0.014720000326633453},{"timestamp":1742353680000,"open":69339.9,"high":69345.5,"low":69333.4,"close":69333.7,"volume":0.015180000104010105},{"timestamp":1742353740000,"open":69331.8,"high":69343,"low":69329.1,"close":69340.4,"volume":0.01551000028848648},{"timestamp":1742353800000,"open":69340.6,"high":69344.7,"low":69335.1,"close":69344,"volume":0.010119999758899212},{"timestamp":1742353860000,"open":69342.4,"high":69349.3,"low":69338.5,"close":69343.4,"volume":0.009239999577403069},{"timestamp":1742353920000,"open":69343.4,"high":69364.3,"low":69341.4,"close":69360.5,"volume":0.015949999913573265},{"timestamp":1742353980000,"open":69361.4,"high":69377,"low":69359.1,"close":69366.7,"volume":0.02336999960243702},{"timestamp":1742354040000,"open":69364.3,"high":69377.4,"low":69363.1,"close":69372.4,"volume":0.01988000050187111},{"timestamp":1742354100000,"open":69371.7,"high":69371.7,"low":69360.9,"close":69363.8,"volume":0.017580000683665276},{"timestamp":1742354160000,"open":69363.1,"high":69370.6,"low":69362,"close":69367.5,"volume":0.007259999867528677},{"timestamp":1742354220000,"open":69367.4,"high":69406.3,"low":69365,"close":69401.6,"volume":0.020069999620318413},{"timestamp":1742354280000,"open":69401.6,"high":69409.2,"low":69398.7,"close":69400.3,"volume":0.018200000748038292},{"timestamp":1742354340000,"open":69401.9,"high":69406.8,"low":69400.9,"close":69404,"volume":0.012319999746978283},{"timestamp":1742354400000,"open":69404.6,"high":69407.7,"low":69395.5,"close":69406.6,"volume":0.016100000590085983},{"timestamp":1742354460000,"open":69407.3,"high":69423,"low":69403.6,"close":69418.9,"volume":0.01809000037610531},{"timestamp":1742354520000,"open":69417.9,"high":69425.7,"low":69414,"close":69421.7,"volume":0.018449999392032623},{"timestamp":1742354580000,"open":69421.9,"high":69424.9,"low":69412.8,"close":69424.8,"volume":0.020880000665783882},{"timestamp":1742354640000,"open":69424.8,"high":69428.3,"low":69419.5,"close":69425.3,"volume":0.009739999659359455},{"timestamp":1742354700000,"open":69425.8,"high":69432.6,"low":69419.9,"close":69425.5,"volume":0.011850000359117985},{"timestamp":1742354760000,"open":69425.5,"high":69427.4,"low":69415.8,"close":69415.8,"volume":0.01133000012487173},{"timestamp":1742354820000,"open":69416.3,"high":69426.7,"low":69416.3,"close":69426.7,"volume":0.014059999957680702},{"timestamp":1742354880000,"open":69425.8,"high":69428.3,"low":69416.1,"close":69423.9,"volume":0.017009999603033066},{"timestamp":1742354940000,"open":69423.8,"high":69428.1,"low":69417.3,"close":69420.3,"volume":0.018130000680685043},{"timestamp":1742355000000,"open":69419.4,"high":69421.8,"low":69416.2,"close":69418.9,"volume":0.008960000239312649},{"timestamp":1742355060000,"open":69419.3,"high":69422.4,"low":69408.7,"close":69419.2,"volume":0.010280000045895576},{"timestamp":1742355120000,"open":69419.5,"high":69430.6,"low":69417.4,"close":69427.5,"volume":0.008139999583363533},{"timestamp":1742355180000,"open":69420.1,"high":69428.8,"low":69417.2,"close":69417.2,"volume":0.012059999629855156},{"timestamp":1742355240000,"open":69415.1,"high":69426.9,"low":69415,"close":69424.3,"volume":0.008469999767839909},{"timestamp":1742355300000,"open":69423.1,"high":69423.7,"low":69413.6,"close":69421.3,"volume":0.010579999536275864},{"timestamp":1742355360000,"open":69421.2,"high":69427.9,"low":69416.7,"close":69422.6,"volume":0.01343000028282404},{"timestamp":1742355420000,"open":69422.6,"high":69426.3,"low":69411.3,"close":69421.4,"volume":0.016930000856518745},{"timestamp":1742355480000,"open":69422.9,"high":69424.7,"low":69408.9,"close":69416.9,"volume":0.036410000175237656},{"timestamp":1742355540000,"open":69417.4,"high":69420,"low":69409.1,"close":69416.5,"volume":0.029479999095201492},{"timestamp":1742355600000,"open":69416.9,"high":69416.9,"low":69404,"close":69406.6,"volume":0.025459999218583107},{"timestamp":1742355660000,"open":69406.6,"high":69416.4,"low":69406,"close":69413.8,"volume":0.011169999837875366},{"timestamp":1742355720000,"open":69413.1,"high":69436.2,"low":69413.1,"close":69435.7,"volume":0.017629999667406082},{"timestamp":1742355780000,"open":69435,"high":69435.4,"low":69423.7,"close":69429.5,"volume":0.015629999339580536},{"timestamp":1742355840000,"open":69429.5,"high":69441.7,"low":69424.4,"close":69426,"volume":0.013159999623894691},{"timestamp":1742355900000,"open":69424.5,"high":69440.5,"low":69421.6,"close":69438.4,"volume":0.011920000426471233},{"timestamp":1742355960000,"open":69438.9,"high":69446.4,"low":69434.8,"close":69444.5,"volume":0.01600000075995922},{"timestamp":1742356020000,"open":69443.9,"high":69447.6,"low":69430.4,"close":69447,"volume":0.012409999966621399},{"timestamp":1742356080000,"open":69444,"high":69452,"low":69443.1,"close":69448.7,"volume":0.017980000004172325},{"timestamp":1742356140000,"open":69449.3,"high":69453,"low":69435.1,"close":69436.4,"volume":0.016499999910593033},{"timestamp":1742356200000,"open":69436.4,"high":69457,"low":69435.1,"close":69448.4,"volume":0.012369999662041664},{"timestamp":1742356260000,"open":69448.3,"high":69456.9,"low":69444.9,"close":69453.3,"volume":0.01561999972909689},{"timestamp":1742356320000,"open":69454.6,"high":69464.8,"low":69451.7,"close":69464.8,"volume":0.01737000048160553},{"timestamp":1742356380000,"open":69464.8,"high":69472.2,"low":69461.9,"close":69472.2,"volume":0.015990000218153},{"timestamp":1742356440000,"open":69472.2,"high":69481.9,"low":69465.9,"close":69470.3,"volume":0.020490000024437904},{"timestamp":1742356500000,"open":69470.3,"high":69488.5,"low":69467,"close":69485.9,"volume":0.012009999714791775},{"timestamp":1742356560000,"open":69486.1,"high":69496,"low":69478.6,"close":69479.3,"volume":0.01882000081241131},{"timestamp":1742356620000,"open":69478.2,"high":69484,"low":69451,"close":69452.2,"volume":0.02961999922990799},{"timestamp":1742356680000,"open":69457.5,"high":69459.5,"low":69444.5,"close":69457.4,"volume":0.06937000155448914},{"timestamp":1742356740000,"open":69457.4,"high":69459.9,"low":69432.1,"close":69435.5,"volume":0.04343999922275543},{"timestamp":1742356800000,"open":69435.5,"high":69447.8,"low":69424.2,"close":69443.7,"volume":0.03290000185370445},{"timestamp":1742356860000,"open":69443.7,"high":69443.7,"low":69420.8,"close":69438.9,"volume":0.021779999136924744},{"timestamp":1742356920000,"open":69435,"high":69444.1,"low":69432,"close":69442.7,"volume":0.061879999935626984},{"timestamp":1742356980000,"open":69442.4,"high":69443.3,"low":69429.6,"close":69434.1,"volume":0.04236000031232834},{"timestamp":1742357040000,"open":69433.9,"high":69449.7,"low":69433.9,"close":69446.3,"volume":0.05144999921321869},{"timestamp":1742357100000,"open":69447.1,"high":69447.2,"low":69428.6,"close":69431,"volume":0.04142000153660774},{"timestamp":1742357160000,"open":69430.9,"high":69432.2,"low":69419.7,"close":69426.2,"volume":0.04546999931335449},{"timestamp":1742357220000,"open":69426.2,"high":69429.2,"low":69422.3,"close":69427.2,"volume":0.031039999797940254},{"timestamp":1742357280000,"open":69426.4,"high":69433.6,"low":69418.2,"close":69421.4,"volume":0.04112999886274338},{"timestamp":1742357340000,"open":69415.6,"high":69439.7,"low":69412.6,"close":69437.4,"volume":0.0347599983215332},{"timestamp":1742357400000,"open":69437.4,"high":69440.8,"low":69430.5,"close":69437,"volume":0.009630000218749046},{"timestamp":1742357460000,"open":69437.1,"high":69440.1,"low":69432,"close":69440.1,"volume":0.023110000416636467},{"timestamp":1742357520000,"open":69440.1,"high":69456.2,"low":69439,"close":69448.9,"volume":0.025590000674128532},{"timestamp":1742357580000,"open":69451.4,"high":69460,"low":69448.6,"close":69451.2,"volume":0.027529999613761902},{"timestamp":1742357640000,"open":69449.8,"high":69451.8,"low":69440.7,"close":69441.8,"volume":0.01816999912261963},{"timestamp":1742357700000,"open":69446.1,"high":69451.2,"low":69441.9,"close":69444.4,"volume":0.017470000311732292},{"timestamp":1742357760000,"open":69444.3,"high":69456.2,"low":69434,"close":69454.6,"volume":0.023579999804496765},{"timestamp":1742357820000,"open":69455.7,"high":69472.4,"low":69455.7,"close":69462.9,"volume":0.019689999520778656},{"timestamp":1742357880000,"open":69462.5,"high":69470.5,"low":69459.6,"close":69469.2,"volume":0.009449999779462814},{"timestamp":1742357940000,"open":69469.6,"high":69480.2,"low":69469,"close":69473.5,"volume":0.017079999670386314},{"timestamp":1742358000000,"open":69473.5,"high":69478.6,"low":69457.1,"close":69464.1,"volume":0.010119999758899212},{"timestamp":1742358060000,"open":69462.4,"high":69475.3,"low":69460.1,"close":69464.1,"volume":0.014619999565184116},{"timestamp":1742358120000,"open":69464.7,"high":69470.1,"low":69457.6,"close":69469.1,"volume":0.010160000063478947},{"timestamp":1742358180000,"open":69469.1,"high":69477.4,"low":69466.5,"close":69472.9,"volume":0.009510000236332417},{"timestamp":1742358240000,"open":69474.2,"high":69475.5,"low":69459.1,"close":69473.4,"volume":0.019910000264644623},{"timestamp":1742358300000,"open":69473.5,"high":69476.8,"low":69470.8,"close":69473,"volume":0.005979999899864197},{"timestamp":1742358360000,"open":69473.1,"high":69503.3,"low":69472.9,"close":69497.9,"volume":0.010759999975562096},{"timestamp":1742358420000,"open":69499.3,"high":69500.9,"low":69486.4,"close":69493.6,"volume":0.011380000039935112},{"timestamp":1742358480000,"open":69493.7,"high":69495,"low":69485.1,"close":69490.5,"volume":0.012849999591708183},{"timestamp":1742358540000,"open":69491.3,"high":69499.8,"low":69486.6,"close":69489.3,"volume":0.010830000042915344},{"timestamp":1742358600000,"open":69489.1,"high":69490.1,"low":69480.8,"close":69488,"volume":0.005940000060945749},{"timestamp":1742358660000,"open":69488.7,"high":69489.5,"low":69483.7,"close":69484.6,"volume":0.0029100000392645597},{"timestamp":1742358720000,"open":69484.4,"high":69498.2,"low":69478.5,"close":69495.1,"volume":0.007530000060796738},{"timestamp":1742358780000,"open":69495.1,"high":69498.5,"low":69491.3,"close":69494.1,"volume":0.0035200000274926424},{"timestamp":1742358840000,"open":69493.1,"high":69494.4,"low":69477.8,"close":69478.1,"volume":0.007329999934881926},{"timestamp":1742358900000,"open":69478.3,"high":69479.6,"low":69469.4,"close":69472.6,"volume":0.032710000872612},{"timestamp":1742358960000,"open":69472.6,"high":69480.3,"low":69469.7,"close":69471.2,"volume":0.011610000394284725},{"timestamp":1742359020000,"open":69471.4,"high":69490.9,"low":69467.4,"close":69489.6,"volume":0.030460000038146973},{"timestamp":1742359080000,"open":69488.8,"high":69493.8,"low":69483.4,"close":69485.7,"volume":0.019349999725818634},{"timestamp":1742359140000,"open":69485.6,"high":69492.3,"low":69475.4,"close":69478.3,"volume":0.03254999965429306},{"timestamp":1742359200000,"open":69478.3,"high":69480.2,"low":69467.7,"close":69469,"volume":0.031060000881552696},{"timestamp":1742359260000,"open":69473.2,"high":69488.6,"low":69472.3,"close":69481.4,"volume":0.019689999520778656},{"timestamp":1742359320000,"open":69481.6,"high":69495.1,"low":69481.1,"close":69494.6,"volume":0.01696000061929226},{"timestamp":1742359380000,"open":69492.5,"high":69494.9,"low":69491.4,"close":69493.5,"volume":0.019899999722838402},{"timestamp":1742359440000,"open":69493.9,"high":69494.4,"low":69486.8,"close":69489.1,"volume":0.0067900000140070915},{"timestamp":1742359500000,"open":69491.6,"high":69494.1,"low":69473.5,"close":69482.2,"volume":0.024129999801516533},{"timestamp":1742359560000,"open":69482.2,"high":69489.1,"low":69479.1,"close":69481.8,"volume":0.01988000050187111},{"timestamp":1742359620000,"open":69481.6,"high":69484.8,"low":69479.6,"close":69479.6,"volume":0.028750000521540642},{"timestamp":1742359680000,"open":69479.9,"high":69483.3,"low":69477.8,"close":69481.6,"volume":0.006969999987632036},{"timestamp":1742359740000,"open":69481.8,"high":69496.4,"low":69476.1,"close":69492.7,"volume":0.009460000321269035},{"timestamp":1742359800000,"open":69492.3,"high":69500.1,"low":69490.4,"close":69498.1,"volume":0.009680000133812428},{"timestamp":1742359860000,"open":69496.1,"high":69503.6,"low":69491.2,"close":69501.3,"volume":0.008580000139772892},{"timestamp":1742359920000,"open":69501.4,"high":69509.4,"low":69498.8,"close":69506.6,"volume":0.0088900001719594},{"timestamp":1742359980000,"open":69502.6,"high":69508.4,"low":69502.1,"close":69507.2,"volume":0.013869999907910824},{"timestamp":1742360040000,"open":69505.8,"high":69511,"low":69499.4,"close":69509.6,"volume":0.024860000237822533},{"timestamp":1742360100000,"open":69511.2,"high":69511.2,"low":69480.5,"close":69483.5,"volume":0.014709999784827232},{"timestamp":1742360160000,"open":69483.6,"high":69487.6,"low":69468.2,"close":69468.9,"volume":0.019759999588131905},{"timestamp":1742360220000,"open":69468.3,"high":69487.5,"low":69465.7,"close":69477.4,"volume":0.014460000209510326},{"timestamp":1742360280000,"open":69476.5,"high":69501.4,"low":69475,"close":69499.3,"volume":0.012430000118911266},{"timestamp":1742360340000,"open":69499.2,"high":69502.3,"low":69490.4,"close":69500.2,"volume":0.012430000118911266},{"timestamp":1742360400000,"open":69502.7,"high":69508.4,"low":69494.3,"close":69507.9,"volume":0.016829999163746834},{"timestamp":1742360460000,"open":69508.6,"high":69511.3,"low":69496.5,"close":69497.8,"volume":0.017100000753998756},{"timestamp":1742360520000,"open":69498,"high":69503.3,"low":69489.7,"close":69494.5,"volume":0.01640000008046627},{"timestamp":1742360580000,"open":69494.4,"high":69498.8,"low":69490.4,"close":69497.8,"volume":0.014150000177323818},{"timestamp":1742360640000,"open":69497.2,"high":69497.7,"low":69483.4,"close":69488.3,"volume":0.015399999916553497},{"timestamp":1742360700000,"open":69488,"high":69491,"low":69481.6,"close":69487.5,"volume":0.011880000121891499},{"timestamp":1742360760000,"open":69487.8,"high":69488.9,"low":69481.9,"close":69486.7,"volume":0.009239999577403069},{"timestamp":1742360820000,"open":69486.4,"high":69496.2,"low":69484.6,"close":69493.4,"volume":0.01092000026255846},{"timestamp":1742360880000,"open":69492.1,"high":69515.4,"low":69490.4,"close":69505.1,"volume":0.0170499999076128},{"timestamp":1742360940000,"open":69505.1,"high":69505.4,"low":69488.4,"close":69499.6,"volume":0.016939999535679817},{"timestamp":1742361000000,"open":69500.1,"high":69500.1,"low":69493,"close":69497.6,"volume":0.01363999955356121},{"timestamp":1742361060000,"open":69497.9,"high":69516.8,"low":69495.2,"close":69508.1,"volume":0.02580999955534935},{"timestamp":1742361120000,"open":69507.4,"high":69514,"low":69503.4,"close":69506.6,"volume":0.027130000293254852},{"timestamp":1742361180000,"open":69505.3,"high":69517.7,"low":69497.2,"close":69515.6,"volume":0.018279999494552612},{"timestamp":1742361240000,"open":69515.2,"high":69520,"low":69506.9,"close":69509.2,"volume":0.016330000013113022},{"timestamp":1742361300000,"open":69510.1,"high":69510.1,"low":69497.7,"close":69498.4,"volume":0.01850000023841858},{"timestamp":1742361360000,"open":69498.5,"high":69523.2,"low":69498.5,"close":69507.3,"volume":0.022019999101758003},{"timestamp":1742361420000,"open":69508,"high":69508,"low":69492.9,"close":69496.2,"volume":0.01834000088274479},{"timestamp":1742361480000,"open":69497.1,"high":69508.6,"low":69494.7,"close":69508,"volume":0.007199999876320362},{"timestamp":1742361540000,"open":69508.6,"high":69519.2,"low":69506.1,"close":69515.4,"volume":0.013779999688267708},{"timestamp":1742361600000,"open":69514.8,"high":69522,"low":69506.2,"close":69519.3,"volume":0.026200000196695328},{"timestamp":1742361660000,"open":69520,"high":69520.5,"low":69502.6,"close":69503.6,"volume":0.023439999669790268},{"timestamp":1742361720000,"open":69503.3,"high":69511.6,"low":69491.3,"close":69498.5,"volume":0.04642999917268753},{"timestamp":1742361780000,"open":69498.7,"high":69505.9,"low":69495.5,"close":69504.4,"volume":0.03863999992609024},{"timestamp":1742361840000,"open":69503.5,"high":69514,"low":69499.8,"close":69512.1,"volume":0.03254999965429306},{"timestamp":1742361900000,"open":69512.1,"high":69514.7,"low":69497.3,"close":69499,"volume":0.02807999961078167},{"timestamp":1742361960000,"open":69499.7,"high":69506.3,"low":69494.2,"close":69496.7,"volume":0.021290000528097153},{"timestamp":1742362020000,"open":69497.9,"high":69506.5,"low":69496.9,"close":69504.3,"volume":0.010590000078082085},{"timestamp":1742362080000,"open":69503,"high":69504.3,"low":69473.2,"close":69484.3,"volume":0.02905000001192093},{"timestamp":1742362140000,"open":69484.1,"high":69493.1,"low":69483.5,"close":69484.4,"volume":0.020500000566244125},{"timestamp":1742362200000,"open":69484.1,"high":69491.1,"low":69475.7,"close":69486.5,"volume":0.038189999759197235},{"timestamp":1742362260000,"open":69485.8,"high":69494.3,"low":69479.9,"close":69486.4,"volume":0.021369999274611473},{"timestamp":1742362320000,"open":69486.7,"high":69509.2,"low":69486.7,"close":69507.1,"volume":0.030220000073313713},{"timestamp":1742362380000,"open":69506.8,"high":69523.9,"low":69505.1,"close":69523.4,"volume":0.028149999678134918},{"timestamp":1742362440000,"open":69525.7,"high":69558.3,"low":69523.7,"close":69554,"volume":0.018799999728798866},{"timestamp":1742362500000,"open":69553.3,"high":69593.8,"low":69550.4,"close":69590.1,"volume":0.043480001389980316},{"timestamp":1742362560000,"open":69590.4,"high":69596.7,"low":69573.8,"close":69589.7,"volume":0.03971000015735626},{"timestamp":1742362620000,"open":69589.7,"high":69630.7,"low":69589.1,"close":69627.2,"volume":0.03373999893665314},{"timestamp":1742362680000,"open":69627.9,"high":69635.9,"low":69600,"close":69600,"volume":0.06707999855279922},{"timestamp":1742362740000,"open":69599.1,"high":69603.6,"low":69577.1,"close":69592.8,"volume":0.09517999738454819},{"timestamp":1742362800000,"open":69597.8,"high":69604.3,"low":69586.7,"close":69592,"volume":0.03060000017285347},{"timestamp":1742362860000,"open":69592,"high":69598.1,"low":69584.7,"close":69591.1,"volume":0.030810000374913216},{"timestamp":1742362920000,"open":69589.8,"high":69616.7,"low":69585.3,"close":69610.5,"volume":0.0232900008559227},{"timestamp":1742362980000,"open":69610.5,"high":69629,"low":69601.1,"close":69601.1,"volume":0.03212999925017357},{"timestamp":1742363040000,"open":69600.7,"high":69603.1,"low":69589.2,"close":69599.9,"volume":0.0177800003439188},{"timestamp":1742363100000,"open":69600.8,"high":69620.4,"low":69600,"close":69614.7,"volume":0.031929999589920044},{"timestamp":1742363160000,"open":69614.5,"high":69622.6,"low":69607.7,"close":69614.6,"volume":0.034540001302957535},{"timestamp":1742363220000,"open":69614.6,"high":69620.1,"low":69592,"close":69594.2,"volume":0.03443999961018562},{"timestamp":1742363280000,"open":69594.1,"high":69605.4,"low":69588.4,"close":69602.1,"volume":0.027979999780654907},{"timestamp":1742363340000,"open":69601.8,"high":69602.5,"low":69582.3,"close":69597.1,"volume":0.05325999855995178},{"timestamp":1742363400000,"open":69596.2,"high":69600.9,"low":69587.8,"close":69593.3,"volume":0.035739999264478683},{"timestamp":1742363460000,"open":69592.7,"high":69612.2,"low":69579.9,"close":69611.1,"volume":0.028699999675154686},{"timestamp":1742363520000,"open":69610.2,"high":69619.5,"low":69606.9,"close":69613.3,"volume":0.012480000033974648},{"timestamp":1742363580000,"open":69613,"high":69622.3,"low":69611.5,"close":69620.1,"volume":0.013890000060200691},{"timestamp":1742363640000,"open":69620.6,"high":69638.8,"low":69614.7,"close":69636.7,"volume":0.031060000881552696},{"timestamp":1742363700000,"open":69636.1,"high":69663.9,"low":69636.1,"close":69658.6,"volume":0.01590000092983246},{"timestamp":1742363760000,"open":69659.1,"high":69679.2,"low":69657.4,"close":69673.1,"volume":0.023719999939203262},{"timestamp":1742363820000,"open":69675.5,"high":69697.5,"low":69670.7,"close":69690,"volume":0.03415000066161156},{"timestamp":1742363880000,"open":69689.9,"high":69694.6,"low":69671.9,"close":69677.2,"volume":0.02281999960541725},{"timestamp":1742363940000,"open":69677.2,"high":69682.1,"low":69664.2,"close":69679.3,"volume":0.02517000027000904},{"timestamp":1742364000000,"open":69679.3,"high":69683,"low":69647,"close":69654.7,"volume":0.031279999762773514},{"timestamp":1742364060000,"open":69655.3,"high":69668.8,"low":69647.9,"close":69665.4,"volume":0.04293999820947647},{"timestamp":1742364120000,"open":69663.5,"high":69674.7,"low":69656.5,"close":69666.2,"volume":0.028599999845027924},{"timestamp":1742364180000,"open":69666.2,"high":69680.7,"low":69658.2,"close":69666.6,"volume":0.01891000010073185},{"timestamp":1742364240000,"open":69666,"high":69687,"low":69659.3,"close":69671,"volume":0.03991999849677086},{"timestamp":1742364300000,"open":69670.4,"high":69700.5,"low":69663.9,"close":69693.5,"volume":0.04738999903202057},{"timestamp":1742364360000,"open":69693.5,"high":69697.2,"low":69679.4,"close":69685.5,"volume":0.09031999856233597},{"timestamp":1742364420000,"open":69685.4,"high":69695.4,"low":69676.7,"close":69682.4,"volume":0.1002499982714653},{"timestamp":1742364480000,"open":69684.6,"high":69689,"low":69661.3,"close":69666.5,"volume":0.040380001068115234},{"timestamp":1742364540000,"open":69666.4,"high":69677.2,"low":69664.6,"close":69668.8,"volume":0.047680001705884933},{"timestamp":1742364600000,"open":69668.8,"high":69668.8,"low":69637.3,"close":69642.5,"volume":0.04531000182032585},{"timestamp":1742364660000,"open":69641.8,"high":69642.8,"low":69613.5,"close":69619,"volume":0.04715000092983246},{"timestamp":1742364720000,"open":69621.3,"high":69623.4,"low":69585.1,"close":69587.1,"volume":0.054760001599788666},{"timestamp":1742364780000,"open":69587.2,"high":69587.2,"low":69532.9,"close":69549.8,"volume":0.056449998170137405},{"timestamp":1742364840000,"open":69552.1,"high":69580.4,"low":69548.2,"close":69570.4,"volume":0.03585999831557274},{"timestamp":1742364900000,"open":69570.4,"high":69616.9,"low":69556.1,"close":69616.1,"volume":0.03878000006079674},{"timestamp":1742364960000,"open":69613.1,"high":69630.7,"low":69579.6,"close":69591,"volume":0.03325999900698662},{"timestamp":1742365020000,"open":69593.8,"high":69595.6,"low":69545.4,"close":69552.7,"volume":0.06836000084877014},{"timestamp":1742365080000,"open":69553.7,"high":69570.8,"low":69549.2,"close":69565.5,"volume":0.032919999212026596},{"timestamp":1742365140000,"open":69565.8,"high":69576,"low":69543.1,"close":69551.9,"volume":0.02857000008225441},{"timestamp":1742365200000,"open":69551.9,"high":69571.8,"low":69495.8,"close":69496,"volume":0.0376800000667572},{"timestamp":1742365260000,"open":69490.6,"high":69554.4,"low":69489.5,"close":69550.1,"volume":0.05099000036716461},{"timestamp":1742365320000,"open":69549.9,"high":69560.2,"low":69539.3,"close":69556.4,"volume":0.04684999957680702},{"timestamp":1742365380000,"open":69556.4,"high":69600.3,"low":69556.4,"close":69592.9,"volume":0.04363999888300896},{"timestamp":1742365440000,"open":69592.9,"high":69601,"low":69561,"close":69568.9,"volume":0.03725000098347664},{"timestamp":1742365500000,"open":69568.7,"high":69570.4,"low":69541.4,"close":69568,"volume":0.036159999668598175},{"timestamp":1742365560000,"open":69568.1,"high":69578.8,"low":69555.3,"close":69573,"volume":0.018559999763965607},{"timestamp":1742365620000,"open":69570.2,"high":69584.5,"low":69559.1,"close":69565,"volume":0.03156999871134758},{"timestamp":1742365680000,"open":69565.5,"high":69566.2,"low":69545.5,"close":69550.1,"volume":0.025609999895095825},{"timestamp":1742365740000,"open":69550.1,"high":69550.2,"low":69529,"close":69541.3,"volume":0.04501999914646149},{"timestamp":1742365800000,"open":69539.1,"high":69544.1,"low":69514.8,"close":69530.3,"volume":0.04142000153660774},{"timestamp":1742365860000,"open":69530.5,"high":69530.7,"low":69510,"close":69513.5,"volume":0.048569999635219574},{"timestamp":1742365920000,"open":69513.6,"high":69536.9,"low":69501.3,"close":69535.6,"volume":0.04252000153064728},{"timestamp":1742365980000,"open":69535.2,"high":69540.4,"low":69522.5,"close":69526.3,"volume":0.02848999947309494},{"timestamp":1742366040000,"open":69526.3,"high":69531.3,"low":69505.3,"close":69514.9,"volume":0.036959998309612274},{"timestamp":1742366100000,"open":69513.6,"high":69539.7,"low":69492.8,"close":69539.7,"volume":0.04210999980568886},{"timestamp":1742366160000,"open":69541,"high":69553.3,"low":69527.4,"close":69539.3,"volume":0.027529999613761902},{"timestamp":1742366220000,"open":69538.1,"high":69538.1,"low":69518.7,"close":69527.4,"volume":0.021390000358223915},{"timestamp":1742366280000,"open":69527.3,"high":69553.9,"low":69527.3,"close":69549.3,"volume":0.027079999446868896},{"timestamp":1742366340000,"open":69550.5,"high":69569.2,"low":69549.7,"close":69557.9,"volume":0.020989999175071716},{"timestamp":1742366400000,"open":69557.9,"high":69589.5,"low":69557.9,"close":69567.6,"volume":0.026920000091195107},{"timestamp":1742366460000,"open":69568.1,"high":69569.2,"low":69552.3,"close":69554.1,"volume":0.025949999690055847},{"timestamp":1742366520000,"open":69554.8,"high":69570.9,"low":69546,"close":69566.4,"volume":0.033309999853372574},{"timestamp":1742366580000,"open":69566.4,"high":69594.4,"low":69562.5,"close":69594.4,"volume":0.02937999926507473},{"timestamp":1742366640000,"open":69593.8,"high":69616.8,"low":69589.8,"close":69613.1,"volume":0.03407000005245209},{"timestamp":1742366700000,"open":69613.2,"high":69649.9,"low":69605.5,"close":69635.4,"volume":0.09193000197410583},{"timestamp":1742366760000,"open":69635.4,"high":69639.2,"low":69620.2,"close":69623.3,"volume":0.0820700004696846},{"timestamp":1742366820000,"open":69623.9,"high":69644,"low":69618.6,"close":69627.3,"volume":0.058150000870227814},{"timestamp":1742366880000,"open":69627.5,"high":69633.2,"low":69610.7,"close":69624.6,"volume":0.043379999697208405},{"timestamp":1742366940000,"open":69625.5,"high":69627.1,"low":69611.3,"close":69621.3,"volume":0.05285999923944473},{"timestamp":1742367000000,"open":69619.7,"high":69631.2,"low":69613.5,"close":69623.8,"volume":0.03353000059723854},{"timestamp":1742367060000,"open":69624.2,"high":69636.3,"low":69615.7,"close":69629.7,"volume":0.035760000348091125},{"timestamp":1742367120000,"open":69629.8,"high":69643.6,"low":69622.8,"close":69635.5,"volume":0.03590000048279762},{"timestamp":1742367180000,"open":69635.9,"high":69673,"low":69633.2,"close":69662.5,"volume":0.07750999927520752},{"timestamp":1742367240000,"open":69659.9,"high":69671.1,"low":69656.7,"close":69664.9,"volume":0.06424999982118607},{"timestamp":1742367300000,"open":69664.2,"high":69665,"low":69646.2,"close":69649.2,"volume":0.05861999839544296},{"timestamp":1742367360000,"open":69649.1,"high":69690,"low":69644.4,"close":69683.3,"volume":0.0831800028681755},{"timestamp":1742367420000,"open":69684.8,"high":69707.9,"low":69679.8,"close":69689.7,"volume":0.1024399995803833},{"timestamp":1742367480000,"open":69691.1,"high":69694.1,"low":69662.4,"close":69672,"volume":0.05900000035762787},{"timestamp":1742367540000,"open":69677.4,"high":69695.8,"low":69653.9,"close":69687,"volume":0.04871999844908714},{"timestamp":1742367600000,"open":69687.7,"high":69687.7,"low":69656,"close":69662.1,"volume":0.02672000043094158},{"timestamp":1742367660000,"open":69662.1,"high":69680.8,"low":69650.2,"close":69680.8,"volume":0.029410000890493393},{"timestamp":1742367720000,"open":69680.8,"high":69710.9,"low":69677.7,"close":69707.3,"volume":0.024240000173449516},{"timestamp":1742367780000,"open":69708.5,"high":69708.9,"low":69670.8,"close":69679.7,"volume":0.031289998441934586},{"timestamp":1742367840000,"open":69679.7,"high":69684.3,"low":69659.1,"close":69659.7,"volume":0.03334999829530716},{"timestamp":1742367900000,"open":69660.1,"high":69661.8,"low":69650.1,"close":69652.6,"volume":0.02116999961435795},{"timestamp":1742367960000,"open":69652,"high":69666.5,"low":69648,"close":69662.9,"volume":0.02672000043094158},{"timestamp":1742368020000,"open":69663,"high":69676.9,"low":69659.2,"close":69668.9,"volume":0.027540000155568123},{"timestamp":1742368080000,"open":69668.6,"high":69704.6,"low":69666.1,"close":69702.3,"volume":0.021330000832676888},{"timestamp":1742368140000,"open":69702.3,"high":69736.3,"low":69701.9,"close":69732.8,"volume":0.025629999116063118},{"timestamp":1742368200000,"open":69731.6,"high":69742.3,"low":69712.2,"close":69730.7,"volume":0.03156000003218651},{"timestamp":1742368260000,"open":69730,"high":69740.1,"low":69726.8,"close":69728.3,"volume":0.021779999136924744},{"timestamp":1742368320000,"open":69728.7,"high":69733.9,"low":69713.2,"close":69715.7,"volume":0.016610000282526016},{"timestamp":1742368380000,"open":69715.6,"high":69729.8,"low":69702.6,"close":69707.9,"volume":0.023420000448822975},{"timestamp":1742368440000,"open":69709.6,"high":69716,"low":69700.1,"close":69715.2,"volume":0.03401999920606613},{"timestamp":1742368500000,"open":69714.3,"high":69728.2,"low":69709.5,"close":69709.5,"volume":0.02263999916613102},{"timestamp":1742368560000,"open":69709.2,"high":69718.2,"low":69702.9,"close":69703.8,"volume":0.03443000093102455},{"timestamp":1742368620000,"open":69703.3,"high":69712.2,"low":69691.8,"close":69707.8,"volume":0.026559999212622643},{"timestamp":1742368680000,"open":69708,"high":69748,"low":69708,"close":69736.5,"volume":0.02312999963760376},{"timestamp":1742368740000,"open":69735.9,"high":69736.5,"low":69725.9,"close":69732.7,"volume":0.0225600004196167},{"timestamp":1742368800000,"open":69730.1,"high":69740.6,"low":69701.8,"close":69705,"volume":0.03692999854683876},{"timestamp":1742368860000,"open":69708.4,"high":69724.7,"low":69697.3,"close":69715.8,"volume":0.037790000438690186},{"timestamp":1742368920000,"open":69716,"high":69719.1,"low":69684.8,"close":69692.7,"volume":0.0210999995470047},{"timestamp":1742368980000,"open":69691.9,"high":69707.4,"low":69682.8,"close":69685.3,"volume":0.020889999344944954},{"timestamp":1742369040000,"open":69685,"high":69731.2,"low":69683.2,"close":69728.9,"volume":0.01565999910235405},{"timestamp":1742369100000,"open":69729.1,"high":69737.8,"low":69723.6,"close":69728.5,"volume":0.016769999638199806},{"timestamp":1742369160000,"open":69735.7,"high":69739.4,"low":69720.9,"close":69721.8,"volume":0.02655000053346157},{"timestamp":1742369220000,"open":69721.2,"high":69733.2,"low":69718.7,"close":69733.2,"volume":0.01891000010073185},{"timestamp":1742369280000,"open":69735.4,"high":69754.7,"low":69730.6,"close":69734.7,"volume":0.022929999977350235},{"timestamp":1742369340000,"open":69735.3,"high":69740.7,"low":69721.9,"close":69726.7,"volume":0.024469999596476555},{"timestamp":1742369400000,"open":69726.2,"high":69776.5,"low":69726.2,"close":69770.4,"volume":0.027580000460147858},{"timestamp":1742369460000,"open":69778.7,"high":69791.1,"low":69769.5,"close":69787.9,"volume":0.020670000463724136},{"timestamp":1742369520000,"open":69789,"high":69821.1,"low":69782.2,"close":69820.2,"volume":0.02450999990105629},{"timestamp":1742369580000,"open":69819.9,"high":69839.1,"low":69819.9,"close":69839.1,"volume":0.02370000071823597},{"timestamp":1742369640000,"open":69841.8,"high":69859.9,"low":69835.8,"close":69858.6,"volume":0.0203000009059906},{"timestamp":1742369700000,"open":69857,"high":69882.1,"low":69854.6,"close":69875.7,"volume":0.02459000051021576},{"timestamp":1742369760000,"open":69875.4,"high":69933.7,"low":69875.2,"close":69933.1,"volume":0.026489999145269394},{"timestamp":1742369820000,"open":69933.6,"high":69993.3,"low":69932.4,"close":69966.6,"volume":0.0675399973988533},{"timestamp":1742369880000,"open":69966.7,"high":69973.2,"low":69925.5,"close":69925.8,"volume":0.06697999686002731},{"timestamp":1742369940000,"open":69926.4,"high":69930.1,"low":69893.6,"close":69919.3,"volume":0.054179999977350235},{"timestamp":1742370000000,"open":69918.9,"high":69944.7,"low":69909.2,"close":69938.3,"volume":0.05364000052213669},{"timestamp":1742370060000,"open":69938.1,"high":69960.9,"low":69910.6,"close":69920.7,"volume":0.0782800018787384},{"timestamp":1742370120000,"open":69920.4,"high":69967,"low":69905.4,"close":69961.8,"volume":0.06453999876976013},{"timestamp":1742370180000,"open":69959.2,"high":70008.1,"low":69954.6,"close":69960.6,"volume":0.06352999806404114},{"timestamp":1742370240000,"open":69959.7,"high":69977.6,"low":69940.4,"close":69940.9,"volume":0.05383000150322914},{"timestamp":1742370300000,"open":69940.9,"high":69948,"low":69906.3,"close":69912.4,"volume":0.056290000677108765},{"timestamp":1742370360000,"open":69913.3,"high":69929.3,"low":69899.7,"close":69905,"volume":0.036970000714063644},{"timestamp":1742370420000,"open":69905,"high":69938.6,"low":69880.5,"close":69881.8,"volume":0.03796999901533127},{"timestamp":1742370480000,"open":69880.7,"high":69906.8,"low":69863,"close":69864.8,"volume":0.05463999882340431},{"timestamp":1742370540000,"open":69863.6,"high":69875.7,"low":69841,"close":69844.9,"volume":0.04515000060200691},{"timestamp":1742370600000,"open":69841.9,"high":69843,"low":69808.3,"close":69829.9,"volume":0.10354000329971313},{"timestamp":1742370660000,"open":69834.4,"high":69834.4,"low":69801.7,"close":69806.8,"volume":0.0678199976682663},{"timestamp":1742370720000,"open":69807.5,"high":69828,"low":69786.8,"close":69797.6,"volume":0.06511999666690826},{"timestamp":1742370780000,"open":69797.3,"high":69816.3,"low":69774.1,"close":69816.3,"volume":0.14203999936580658},{"timestamp":1742370840000,"open":69816.2,"high":69822,"low":69797.9,"close":69804.3,"volume":0.06283000111579895},{"timestamp":1742370900000,"open":69803.9,"high":69804.5,"low":69756.6,"close":69765.1,"volume":0.039900001138448715},{"timestamp":1742370960000,"open":69765.1,"high":69772.9,"low":69755.3,"close":69768.5,"volume":0.08804000169038773},{"timestamp":1742371020000,"open":69768,"high":69783.6,"low":69755.5,"close":69772.2,"volume":0.05761000141501427},{"timestamp":1742371080000,"open":69771.2,"high":69788.6,"low":69763,"close":69772.8,"volume":0.10986000299453735},{"timestamp":1742371140000,"open":69772.7,"high":69788.6,"low":69764,"close":69764,"volume":0.10362999886274338},{"timestamp":1742371200000,"open":69764.5,"high":69767.7,"low":69702.4,"close":69721.2,"volume":0.08416999876499176},{"timestamp":1742371260000,"open":69719.9,"high":69747.2,"low":69712.4,"close":69713.2,"volume":0.08918999880552292},{"timestamp":1742371320000,"open":69712.9,"high":69712.9,"low":69687.1,"close":69699.2,"volume":0.09151999652385712},{"timestamp":1742371380000,"open":69699.2,"high":69706,"low":69674.8,"close":69678.1,"volume":0.0794999971985817},{"timestamp":1742371440000,"open":69679.3,"high":69695.8,"low":69654.2,"close":69672.2,"volume":0.09515000134706497},{"timestamp":1742371500000,"open":69668.9,"high":69681.1,"low":69661,"close":69661.9,"volume":0.08934000134468079},{"timestamp":1742371560000,"open":69660.8,"high":69671.8,"low":69652.6,"close":69653.3,"volume":0.06273999810218811},{"timestamp":1742371620000,"open":69653.5,"high":69670.3,"low":69648.1,"close":69654.3,"volume":0.039069999009370804},{"timestamp":1742371680000,"open":69654.3,"high":69657,"low":69628,"close":69628.6,"volume":0.052069999277591705},{"timestamp":1742371740000,"open":69628.4,"high":69652.4,"low":69626.4,"close":69634.9,"volume":0.04822999984025955},{"timestamp":1742371800000,"open":69637.3,"high":69640.1,"low":69607,"close":69612,"volume":0.050700001418590546},{"timestamp":1742371860000,"open":69611.7,"high":69638.2,"low":69606.2,"close":69621.7,"volume":0.05508999899029732},{"timestamp":1742371920000,"open":69622.7,"high":69634.1,"low":69611.9,"close":69626.9,"volume":0.0654899999499321},{"timestamp":1742371980000,"open":69626.7,"high":69640,"low":69619.1,"close":69633.4,"volume":0.04704999923706055},{"timestamp":1742372040000,"open":69632,"high":69635.6,"low":69622,"close":69627.5,"volume":0.04131000116467476},{"timestamp":1742372100000,"open":69629.1,"high":69643.4,"low":69621.3,"close":69638.8,"volume":0.04171000048518181},{"timestamp":1742372160000,"open":69636,"high":69645.9,"low":69627.5,"close":69639.8,"volume":0.04707999899983406},{"timestamp":1742372220000,"open":69641,"high":69648.3,"low":69625.1,"close":69636.8,"volume":0.03633999824523926},{"timestamp":1742372280000,"open":69638.4,"high":69662,"low":69637.5,"close":69655.3,"volume":0.042479999363422394},{"timestamp":1742372340000,"open":69655.7,"high":69668.5,"low":69652.1,"close":69667.3,"volume":0.036979999393224716},{"timestamp":1742372400000,"open":69665.8,"high":69672,"low":69650.1,"close":69653,"volume":0.04410000145435333},{"timestamp":1742372460000,"open":69652.9,"high":69665.5,"low":69643.1,"close":69650.6,"volume":0.030339999124407768},{"timestamp":1742372520000,"open":69651.2,"high":69670.1,"low":69637,"close":69637.3,"volume":0.04713999852538109},{"timestamp":1742372580000,"open":69637.1,"high":69653.1,"low":69632,"close":69646.2,"volume":0.045340001583099365},{"timestamp":1742372640000,"open":69645.8,"high":69645.8,"low":69587.8,"close":69588.5,"volume":0.07745999842882156},{"timestamp":1742372700000,"open":69588.2,"high":69610.6,"low":69587.3,"close":69609.8,"volume":0.06650000065565109},{"timestamp":1742372760000,"open":69609.8,"high":69617.6,"low":69587.8,"close":69594,"volume":0.07569999992847443},{"timestamp":1742372820000,"open":69593.9,"high":69610,"low":69576.3,"close":69587.9,"volume":0.08329000324010849},{"timestamp":1742372880000,"open":69585.7,"high":69611.6,"low":69585.1,"close":69608.3,"volume":0.04152999818325043},{"timestamp":1742372940000,"open":69608.3,"high":69610.2,"low":69580.2,"close":69587.5,"volume":0.052960000932216644},{"timestamp":1742373000000,"open":69588.1,"high":69598.2,"low":69565.9,"close":69570.4,"volume":0.06863000243902206},{"timestamp":1742373060000,"open":69571.2,"high":69591.5,"low":69559.9,"close":69587.9,"volume":0.08772999793291092},{"timestamp":1742373120000,"open":69587.9,"high":69614.3,"low":69577.3,"close":69578,"volume":0.09961000084877014},{"timestamp":1742373180000,"open":69578,"high":69589.3,"low":69563.9,"close":69563.9,"volume":0.0643099993467331},{"timestamp":1742373240000,"open":69564,"high":69574.1,"low":69551.8,"close":69552.2,"volume":0.05556999891996384},{"timestamp":1742373300000,"open":69552.3,"high":69569.7,"low":69546.8,"close":69550.4,"volume":0.05522000044584274},{"timestamp":1742373360000,"open":69550.4,"high":69552.1,"low":69523.4,"close":69523.4,"volume":0.03319000080227852},{"timestamp":1742373420000,"open":69523.4,"high":69534.3,"low":69513.9,"close":69520.3,"volume":0.03646000102162361},{"timestamp":1742373480000,"open":69520.3,"high":69532.1,"low":69491.1,"close":69502.9,"volume":0.03926999866962433},{"timestamp":1742373540000,"open":69504.6,"high":69505.1,"low":69472.3,"close":69504,"volume":0.05635000020265579},{"timestamp":1742373600000,"open":69506.3,"high":69532.8,"low":69506,"close":69525.5,"volume":0.034060001373291016},{"timestamp":1742373660000,"open":69525.5,"high":69526.3,"low":69499.6,"close":69508.8,"volume":0.027699999511241913},{"timestamp":1742373720000,"open":69508.7,"high":69530.6,"low":69502,"close":69503.3,"volume":0.031599998474121094},{"timestamp":1742373780000,"open":69502.9,"high":69518,"low":69492.3,"close":69492.3,"volume":0.029419999569654465},{"timestamp":1742373840000,"open":69489.7,"high":69519.4,"low":69484.9,"close":69509,"volume":0.027249999344348907},{"timestamp":1742373900000,"open":69509,"high":69534.3,"low":69507.6,"close":69533.8,"volume":0.029899999499320984},{"timestamp":1742373960000,"open":69533.3,"high":69546.8,"low":69519,"close":69546.7,"volume":0.044929999858140945},{"timestamp":1742374020000,"open":69546.4,"high":69563.9,"low":69543.1,"close":69547.4,"volume":0.038679998368024826},{"timestamp":1742374080000,"open":69546.9,"high":69558.1,"low":69531.9,"close":69533.5,"volume":0.04390000179409981},{"timestamp":1742374140000,"open":69532.7,"high":69555.9,"low":69529.6,"close":69545.1,"volume":0.046799998730421066},{"timestamp":1742374200000,"open":69545.1,"high":69546.8,"low":69527.6,"close":69530.3,"volume":0.06267999857664108},{"timestamp":1742374260000,"open":69530.3,"high":69533.2,"low":69508.9,"close":69515.5,"volume":0.04134000092744827},{"timestamp":1742374320000,"open":69513.2,"high":69522,"low":69504.3,"close":69517.1,"volume":0.035420000553131104},{"timestamp":1742374380000,"open":69517,"high":69526.3,"low":69506.1,"close":69516.1,"volume":0.0318400003015995},{"timestamp":1742374440000,"open":69515.2,"high":69521.9,"low":69484.1,"close":69494.1,"volume":0.021640000864863396},{"timestamp":1742374500000,"open":69491.8,"high":69507.8,"low":69483.2,"close":69495.8,"volume":0.0376100018620491},{"timestamp":1742374560000,"open":69496.4,"high":69496.4,"low":69471.8,"close":69479.3,"volume":0.06159999966621399},{"timestamp":1742374620000,"open":69479,"high":69500.5,"low":69472.5,"close":69498.8,"volume":0.04397999867796898},{"timestamp":1742374680000,"open":69499.4,"high":69504.1,"low":69458.6,"close":69462.9,"volume":0.03147999942302704},{"timestamp":1742374740000,"open":69462.5,"high":69472.5,"low":69436.2,"close":69439.3,"volume":0.033890001475811005},{"timestamp":1742374800000,"open":69437.8,"high":69492.1,"low":69428.2,"close":69491.1,"volume":0.033440001308918},{"timestamp":1742374860000,"open":69490.9,"high":69495.2,"low":69459.6,"close":69476,"volume":0.0415400005877018},{"timestamp":1742374920000,"open":69475.9,"high":69502.8,"low":69467.2,"close":69482,"volume":0.033250000327825546},{"timestamp":1742374980000,"open":69481.9,"high":69497.3,"low":69477.9,"close":69490.4,"volume":0.037220001220703125},{"timestamp":1742375040000,"open":69487,"high":69500.4,"low":69449.7,"close":69451,"volume":0.05527999997138977},{"timestamp":1742375100000,"open":69450.7,"high":69463.7,"low":69418.6,"close":69455.9,"volume":0.044119998812675476},{"timestamp":1742375160000,"open":69457.9,"high":69488.2,"low":69450.3,"close":69467.9,"volume":0.03742999956011772},{"timestamp":1742375220000,"open":69473.1,"high":69478.5,"low":69457.6,"close":69458.7,"volume":0.035009998828172684},{"timestamp":1742375280000,"open":69458.7,"high":69490,"low":69455.4,"close":69486,"volume":0.029179999604821205},{"timestamp":1742375340000,"open":69486,"high":69489.9,"low":69464.8,"close":69473.4,"volume":0.025709999725222588},{"timestamp":1742375400000,"open":69471.6,"high":69479.1,"low":69455.2,"close":69465.6,"volume":0.029440000653266907},{"timestamp":1742375460000,"open":69465.5,"high":69488.8,"low":69462.4,"close":69470.2,"volume":0.03627000004053116},{"timestamp":1742375520000,"open":69469.8,"high":69487.4,"low":69465.7,"close":69469,"volume":0.03369000181555748},{"timestamp":1742375580000,"open":69469.2,"high":69502.6,"low":69468.4,"close":69498.3,"volume":0.03610999882221222},{"timestamp":1742375640000,"open":69500.2,"high":69503.1,"low":69483,"close":69493.7,"volume":0.0350399985909462},{"timestamp":1742375700000,"open":69496.4,"high":69512.4,"low":69491.8,"close":69493.6,"volume":0.038359999656677246},{"timestamp":1742375760000,"open":69493.6,"high":69512.5,"low":69493,"close":69499.3,"volume":0.04335999861359596},{"timestamp":1742375820000,"open":69500.4,"high":69505.5,"low":69482.5,"close":69494,"volume":0.03441999852657318},{"timestamp":1742375880000,"open":69494,"high":69508.6,"low":69490.7,"close":69504.7,"volume":0.029330000281333923},{"timestamp":1742375940000,"open":69503.4,"high":69520.6,"low":69501,"close":69515.6,"volume":0.03468000143766403},{"timestamp":1742376000000,"open":69516.1,"high":69545.2,"low":69509.9,"close":69538,"volume":0.03513000160455704},{"timestamp":1742376060000,"open":69538.2,"high":69538.3,"low":69497.2,"close":69500.7,"volume":0.04464999958872795},{"timestamp":1742376120000,"open":69500.8,"high":69523.5,"low":69498.9,"close":69523.4,"volume":0.025769999250769615},{"timestamp":1742376180000,"open":69523.8,"high":69535.7,"low":69519.6,"close":69526.3,"volume":0.047850001603364944},{"timestamp":1742376240000,"open":69525.3,"high":69526.3,"low":69500.4,"close":69513.2,"volume":0.038419999182224274},{"timestamp":1742376300000,"open":69513,"high":69534.1,"low":69512.1,"close":69532.5,"volume":0.0393499992787838},{"timestamp":1742376360000,"open":69527.9,"high":69531.1,"low":69505.7,"close":69508.1,"volume":0.036389999091625214},{"timestamp":1742376420000,"open":69509.1,"high":69527,"low":69507.8,"close":69513.7,"volume":0.03551999852061272},{"timestamp":1742376480000,"open":69512.7,"high":69515.6,"low":69501.4,"close":69507.1,"volume":0.02484999969601631},{"timestamp":1742376540000,"open":69506.8,"high":69516.5,"low":69498,"close":69510.7,"volume":0.02053000032901764},{"timestamp":1742376600000,"open":69511.3,"high":69514.8,"low":69493.8,"close":69494.7,"volume":0.02735999971628189},{"timestamp":1742376660000,"open":69494.8,"high":69499.3,"low":69485.9,"close":69489.2,"volume":0.03660000115633011},{"timestamp":1742376720000,"open":69489.2,"high":69491.2,"low":69468.6,"close":69469.5,"volume":0.046560000628232956},{"timestamp":1742376780000,"open":69470.7,"high":69470.7,"low":69451.6,"close":69457.8,"volume":0.050519999116659164},{"timestamp":1742376840000,"open":69456.7,"high":69467.4,"low":69456.3,"close":69465.6,"volume":0.05355999991297722},{"timestamp":1742376900000,"open":69465.8,"high":69484,"low":69460.1,"close":69483.7,"volume":0.0405299998819828},{"timestamp":1742376960000,"open":69483.5,"high":69490.7,"low":69473.1,"close":69473.4,"volume":0.04627000167965889},{"timestamp":1742377020000,"open":69473.4,"high":69478.9,"low":69467.9,"close":69474.4,"volume":0.03522999957203865},{"timestamp":1742377080000,"open":69476.2,"high":69495.9,"low":69470.5,"close":69486.4,"volume":0.03911000117659569},{"timestamp":1742377140000,"open":69486.3,"high":69491.3,"low":69481.9,"close":69485,"volume":0.03426000103354454},{"timestamp":1742377200000,"open":69484.7,"high":69497.6,"low":69484.7,"close":69490.7,"volume":0.027739999815821648},{"timestamp":1742377260000,"open":69490.8,"high":69503.4,"low":69485.8,"close":69494.1,"volume":0.03294000029563904},{"timestamp":1742377320000,"open":69494.9,"high":69505.4,"low":69494.6,"close":69504.6,"volume":0.026979999616742134},{"timestamp":1742377380000,"open":69505.6,"high":69514.7,"low":69501.3,"close":69506.9,"volume":0.03181000053882599},{"timestamp":1742377440000,"open":69507,"high":69541.4,"low":69506.9,"close":69541.3,"volume":0.034049998968839645},{"timestamp":1742377500000,"open":69539.1,"high":69541.6,"low":69531.4,"close":69540.9,"volume":0.02573000080883503},{"timestamp":1742377560000,"open":69543.3,"high":69543.3,"low":69523.2,"close":69534.9,"volume":0.020840000361204147},{"timestamp":1742377620000,"open":69532.6,"high":69537.9,"low":69524.9,"close":69534.8,"volume":0.028999999165534973},{"timestamp":1742377680000,"open":69535.7,"high":69535.7,"low":69517.7,"close":69526.5,"volume":0.02913999930024147},{"timestamp":1742377740000,"open":69526,"high":69531,"low":69507.2,"close":69507.2,"volume":0.03117999993264675},{"timestamp":1742377800000,"open":69506.3,"high":69527.1,"low":69505.3,"close":69514.7,"volume":0.02256999909877777},{"timestamp":1742377860000,"open":69509.7,"high":69523.8,"low":69508.9,"close":69522.3,"volume":0.02298000082373619},{"timestamp":1742377920000,"open":69522.3,"high":69533.1,"low":69513.5,"close":69513.9,"volume":0.02266000024974346},{"timestamp":1742377980000,"open":69514.4,"high":69521.1,"low":69500.6,"close":69515.1,"volume":0.04174000024795532},{"timestamp":1742378040000,"open":69515.1,"high":69541.7,"low":69510.8,"close":69541.7,"volume":0.04170000180602074},{"timestamp":1742378100000,"open":69536.6,"high":69544.9,"low":69507.2,"close":69523.4,"volume":0.048579998314380646},{"timestamp":1742378160000,"open":69523.3,"high":69526.9,"low":69500.8,"close":69501.1,"volume":0.03203999996185303},{"timestamp":1742378220000,"open":69496.9,"high":69536.9,"low":69496.9,"close":69534.4,"volume":0.02094000019133091},{"timestamp":1742378280000,"open":69534,"high":69552,"low":69534,"close":69546.7,"volume":0.022770000621676445},{"timestamp":1742378340000,"open":69549.2,"high":69553,"low":69534.6,"close":69543.3,"volume":0.019360000267624855},{"timestamp":1742378400000,"open":69538.2,"high":69551.6,"low":69512.1,"close":69522.3,"volume":0.024089999496936798},{"timestamp":1742378460000,"open":69521.2,"high":69541.5,"low":69511.9,"close":69524,"volume":0.03223000094294548},{"timestamp":1742378520000,"open":69527,"high":69531.6,"low":69499,"close":69503.9,"volume":0.03959999978542328},{"timestamp":1742378580000,"open":69503.7,"high":69515.4,"low":69491.7,"close":69493.7,"volume":0.041519999504089355},{"timestamp":1742378640000,"open":69494.6,"high":69514.3,"low":69490,"close":69501.5,"volume":0.034860000014305115},{"timestamp":1742378700000,"open":69502.3,"high":69517.1,"low":69493,"close":69515.2,"volume":0.029190000146627426},{"timestamp":1742378760000,"open":69515.2,"high":69534.4,"low":69506.2,"close":69529.4,"volume":0.026839999482035637},{"timestamp":1742378820000,"open":69529.3,"high":69536.1,"low":69520.2,"close":69525.4,"volume":0.03271999955177307},{"timestamp":1742378880000,"open":69525.4,"high":69552.2,"low":69521.2,"close":69549.1,"volume":0.04098999872803688},{"timestamp":1742378940000,"open":69549.1,"high":69550,"low":69533.6,"close":69544.3,"volume":0.06360000371932983},{"timestamp":1742379000000,"open":69544.5,"high":69552,"low":69532.5,"close":69543.6,"volume":0.0666700005531311},{"timestamp":1742379060000,"open":69544.4,"high":69552.1,"low":69534.3,"close":69548.2,"volume":0.04108000174164772},{"timestamp":1742379120000,"open":69547.3,"high":69549.5,"low":69503.9,"close":69506.2,"volume":0.038750000298023224},{"timestamp":1742379180000,"open":69505.3,"high":69537.1,"low":69502.2,"close":69531.2,"volume":0.052480001002550125},{"timestamp":1742379240000,"open":69531.1,"high":69539.7,"low":69516.7,"close":69537.9,"volume":0.04154999926686287},{"timestamp":1742379300000,"open":69538.8,"high":69564.7,"low":69536.5,"close":69558.4,"volume":0.03200000151991844},{"timestamp":1742379360000,"open":69559,"high":69590,"low":69556.5,"close":69584.9,"volume":0.03522000089287758},{"timestamp":1742379420000,"open":69587.6,"high":69598.6,"low":69586.4,"close":69595.5,"volume":0.028020000085234642},{"timestamp":1742379480000,"open":69595.4,"high":69618.4,"low":69584.7,"close":69618.2,"volume":0.024289999157190323},{"timestamp":1742379540000,"open":69628.6,"high":69645.4,"low":69622.8,"close":69644.7,"volume":0.021490000188350677},{"timestamp":1742379600000,"open":69645.4,"high":69648.3,"low":69630.2,"close":69638.4,"volume":0.020649999380111694},{"timestamp":1742379660000,"open":69638.3,"high":69638.5,"low":69601.8,"close":69602.7,"volume":0.03367999941110611},{"timestamp":1742379720000,"open":69602.3,"high":69615.6,"low":69597.4,"close":69611.7,"volume":0.03855999931693077},{"timestamp":1742379780000,"open":69611.5,"high":69622.4,"low":69599.8,"close":69620.8,"volume":0.05592000111937523},{"timestamp":1742379840000,"open":69620.9,"high":69634.7,"low":69612.2,"close":69623.7,"volume":0.026410000398755074},{"timestamp":1742379900000,"open":69623.2,"high":69661.3,"low":69617.4,"close":69645.8,"volume":0.019360000267624855},{"timestamp":1742379960000,"open":69636.3,"high":69640.9,"low":69617.7,"close":69634.1,"volume":0.035029999911785126},{"timestamp":1742380020000,"open":69628.4,"high":69663.2,"low":69628.4,"close":69661.5,"volume":0.024970000609755516},{"timestamp":1742380080000,"open":69663.2,"high":69664.1,"low":69641.5,"close":69659.6,"volume":0.022579999640583992},{"timestamp":1742380140000,"open":69663.3,"high":69663.3,"low":69641.1,"close":69653.2,"volume":0.04228999838232994},{"timestamp":1742380200000,"open":69653.2,"high":69692.6,"low":69646.6,"close":69660.9,"volume":0.038109999150037766},{"timestamp":1742380260000,"open":69661.2,"high":69674,"low":69640.7,"close":69652.7,"volume":0.04822999984025955},{"timestamp":1742380320000,"open":69652.5,"high":69690.8,"low":69651.2,"close":69675.8,"volume":0.057339999824762344},{"timestamp":1742380380000,"open":69675.6,"high":69688.3,"low":69668,"close":69672,"volume":0.047609999775886536},{"timestamp":1742380440000,"open":69673.8,"high":69698.6,"low":69667.4,"close":69687.5,"volume":0.056859999895095825},{"timestamp":1742380500000,"open":69685.3,"high":69713.3,"low":69680.4,"close":69707.7,"volume":0.03141000121831894},{"timestamp":1742380560000,"open":69708.3,"high":69721.6,"low":69700.1,"close":69720.4,"volume":0.01607000082731247},{"timestamp":1742380620000,"open":69720.4,"high":69745.6,"low":69717.8,"close":69738.3,"volume":0.023189999163150787},{"timestamp":1742380680000,"open":69736.7,"high":69762.7,"low":69733.8,"close":69750.6,"volume":0.02580999955534935},{"timestamp":1742380740000,"open":69752,"high":69760.8,"low":69737.8,"close":69756.4,"volume":0.022770000621676445},{"timestamp":1742380800000,"open":69756.5,"high":69772,"low":69747.7,"close":69756.2,"volume":0.04405999928712845},{"timestamp":1742380860000,"open":69755.9,"high":69770.3,"low":69746.1,"close":69762.4,"volume":0.032349999994039536},{"timestamp":1742380920000,"open":69764.8,"high":69767.3,"low":69725.5,"close":69726.9,"volume":0.031230000779032707},{"timestamp":1742380980000,"open":69727.5,"high":69743.7,"low":69724,"close":69737.6,"volume":0.023180000483989716},{"timestamp":1742381040000,"open":69739.4,"high":69763.5,"low":69738.5,"close":69754.7,"volume":0.03178999945521355},{"timestamp":1742381100000,"open":69754.6,"high":69758.7,"low":69696.3,"close":69700.9,"volume":0.02964000031352043},{"timestamp":1742381160000,"open":69702.5,"high":69706.9,"low":69682.1,"close":69704.9,"volume":0.027809999883174896},{"timestamp":1742381220000,"open":69702.8,"high":69712.1,"low":69691.1,"close":69703.7,"volume":0.02873999997973442},{"timestamp":1742381280000,"open":69703.4,"high":69715.4,"low":69690.9,"close":69692.9,"volume":0.02548000030219555},{"timestamp":1742381340000,"open":69693.3,"high":69695.5,"low":69675.6,"close":69685,"volume":0.028550000861287117},{"timestamp":1742381400000,"open":69686,"high":69690.4,"low":69672.9,"close":69690.1,"volume":0.026359999552369118},{"timestamp":1742381460000,"open":69690.6,"high":69690.6,"low":69671.3,"close":69676.3,"volume":0.026159999892115593},{"timestamp":1742381520000,"open":69677.1,"high":69677.1,"low":69660.5,"close":69671.2,"volume":0.022390000522136688},{"timestamp":1742381580000,"open":69673,"high":69673,"low":69657.3,"close":69658.8,"volume":0.026830000802874565},{"timestamp":1742381640000,"open":69657,"high":69657.7,"low":69643,"close":69644,"volume":0.02312999963760376},{"timestamp":1742381700000,"open":69643.5,"high":69649,"low":69625.6,"close":69628.2,"volume":0.025200000032782555},{"timestamp":1742381760000,"open":69628.2,"high":69650.2,"low":69626.7,"close":69635.5,"volume":0.02670999988913536},{"timestamp":1742381820000,"open":69633.3,"high":69658.2,"low":69630.7,"close":69652.8,"volume":0.03826000168919563},{"timestamp":1742381880000,"open":69656.3,"high":69661.5,"low":69640.6,"close":69659,"volume":0.021779999136924744},{"timestamp":1742381940000,"open":69660.8,"high":69661.5,"low":69646.1,"close":69646.1,"volume":0.02142000012099743},{"timestamp":1742382000000,"open":69645.8,"high":69649.6,"low":69632.5,"close":69645.3,"volume":0.010999999940395355},{"timestamp":1742382060000,"open":69644.9,"high":69648.9,"low":69633,"close":69633.4,"volume":0.011029999703168869},{"timestamp":1742382120000,"open":69633.7,"high":69661.5,"low":69625.7,"close":69659.5,"volume":0.01860000006854534},{"timestamp":1742382180000,"open":69660.4,"high":69664.2,"low":69653.9,"close":69660.8,"volume":0.02181999944150448},{"timestamp":1742382240000,"open":69659.5,"high":69675.7,"low":69654.7,"close":69666.6,"volume":0.030959999188780785},{"timestamp":1742382300000,"open":69665.4,"high":69677.7,"low":69662.6,"close":69670.4,"volume":0.0129399998113513},{"timestamp":1742382360000,"open":69670.4,"high":69686.6,"low":69663.3,"close":69667.6,"volume":0.017580000683665276},{"timestamp":1742382420000,"open":69667.1,"high":69671,"low":69651.1,"close":69654.5,"volume":0.02597999945282936},{"timestamp":1742382480000,"open":69654.2,"high":69658.7,"low":69649.5,"close":69658.5,"volume":0.02151999995112419},{"timestamp":1742382540000,"open":69658.4,"high":69668.7,"low":69657.8,"close":69661.3,"volume":0.01607999950647354},{"timestamp":1742382600000,"open":69661.9,"high":69670.3,"low":69658.4,"close":69665.7,"volume":0.0213600005954504},{"timestamp":1742382660000,"open":69666.6,"high":69666.6,"low":69643.1,"close":69644.3,"volume":0.021560000255703926},{"timestamp":1742382720000,"open":69644.3,"high":69654.4,"low":69638.7,"close":69652.4,"volume":0.020239999517798424},{"timestamp":1742382780000,"open":69652.2,"high":69681.2,"low":69646.2,"close":69665.7,"volume":0.027300000190734863},{"timestamp":1742382840000,"open":69666.7,"high":69690.6,"low":69663.3,"close":69685.8,"volume":0.02717999927699566},{"timestamp":1742382900000,"open":69687.3,"high":69687.3,"low":69676.5,"close":69682.4,"volume":0.019530000165104866},{"timestamp":1742382960000,"open":69681.7,"high":69697.1,"low":69676.8,"close":69691,"volume":0.02672000043094158},{"timestamp":1742383020000,"open":69690.9,"high":69703.9,"low":69690.9,"close":69701.7,"volume":0.021369999274611473},{"timestamp":1742383080000,"open":69701.1,"high":69704.5,"low":69688.7,"close":69691.8,"volume":0.017069999128580093},{"timestamp":1742383140000,"open":69691.8,"high":69718.4,"low":69691.8,"close":69717.3,"volume":0.017720000818371773},{"timestamp":1742383200000,"open":69717.5,"high":69725,"low":69711.8,"close":69719.5,"volume":0.01606000028550625},{"timestamp":1742383260000,"open":69719.1,"high":69719.9,"low":69704.5,"close":69719.9,"volume":0.009730000048875809},{"timestamp":1742383320000,"open":69719.6,"high":69721.2,"low":69705.4,"close":69709.3,"volume":0.013450000435113907},{"timestamp":1742383380000,"open":69709.9,"high":69710,"low":69693.5,"close":69699.2,"volume":0.015530000440776348},{"timestamp":1742383440000,"open":69700.3,"high":69723,"low":69697.7,"close":69722.1,"volume":0.009979999624192715},{"timestamp":1742383500000,"open":69721.8,"high":69723.7,"low":69702.8,"close":69702.9,"volume":0.011269999668002129},{"timestamp":1742383560000,"open":69702.8,"high":69710.4,"low":69698.9,"close":69707.1,"volume":0.013269999995827675},{"timestamp":1742383620000,"open":69706.8,"high":69709.4,"low":69696,"close":69707.7,"volume":0.01868000067770481},{"timestamp":1742383680000,"open":69709.2,"high":69729.8,"low":69707.3,"close":69728,"volume":0.01408000010997057},{"timestamp":1742383740000,"open":69728.6,"high":69739.6,"low":69722.1,"close":69738.4,"volume":0.0134699996560812},{"timestamp":1742383800000,"open":69739.1,"high":69743.9,"low":69722.2,"close":69733.4,"volume":0.01648000068962574},{"timestamp":1742383860000,"open":69733.4,"high":69739.4,"low":69726.7,"close":69738.9,"volume":0.011140000075101852},{"timestamp":1742383920000,"open":69738.6,"high":69741.1,"low":69725.4,"close":69728.1,"volume":0.007969999685883522},{"timestamp":1742383980000,"open":69729.7,"high":69743.7,"low":69725.9,"close":69726.7,"volume":0.028020000085234642},{"timestamp":1742384040000,"open":69726.9,"high":69729.4,"low":69708,"close":69712.2,"volume":0.03791999816894531},{"timestamp":1742384100000,"open":69712.7,"high":69715.7,"low":69668.5,"close":69669,"volume":0.03909999877214432},{"timestamp":1742384160000,"open":69669.4,"high":69707.6,"low":69669.4,"close":69705.8,"volume":0.015799999237060547},{"timestamp":1742384220000,"open":69705.8,"high":69708.8,"low":69699.3,"close":69704.5,"volume":0.0157299991697073},{"timestamp":1742384280000,"open":69704.5,"high":69715.1,"low":69694.9,"close":69698.8,"volume":0.012430000118911266},{"timestamp":1742384340000,"open":69699.3,"high":69719.2,"low":69697.7,"close":69713.6,"volume":0.013489999808371067},{"timestamp":1742384400000,"open":69714,"high":69729.6,"low":69708.5,"close":69725.2,"volume":0.01549999974668026},{"timestamp":1742384460000,"open":69725,"high":69726.3,"low":69704.8,"close":69712.7,"volume":0.01689000055193901},{"timestamp":1742384520000,"open":69714.3,"high":69725.6,"low":69708.7,"close":69720.9,"volume":0.013030000030994415},{"timestamp":1742384580000,"open":69721.6,"high":69721.6,"low":69690.8,"close":69695.3,"volume":0.014440000057220459},{"timestamp":1742384640000,"open":69695.1,"high":69708.5,"low":69692.5,"close":69696.4,"volume":0.013089999556541443},{"timestamp":1742384700000,"open":69699.7,"high":69699.7,"low":69667.8,"close":69668.6,"volume":0.014539999887347221},{"timestamp":1742384760000,"open":69667.3,"high":69685.4,"low":69662.3,"close":69685.4,"volume":0.012319999746978283},{"timestamp":1742384820000,"open":69684.4,"high":69689.7,"low":69671.8,"close":69680.5,"volume":0.011549999937415123},{"timestamp":1742384880000,"open":69679.2,"high":69703.3,"low":69679.1,"close":69702.8,"volume":0.010540000163018703},{"timestamp":1742384940000,"open":69701.3,"high":69705.9,"low":69693.4,"close":69694.1,"volume":0.010409999638795853},{"timestamp":1742385000000,"open":69693.6,"high":69706.5,"low":69675.5,"close":69682.9,"volume":0.011620000004768372},{"timestamp":1742385060000,"open":69671.9,"high":69687.6,"low":69670.5,"close":69670.5,"volume":0.014519999735057354},{"timestamp":1742385120000,"open":69670.5,"high":69673.8,"low":69650.1,"close":69653.1,"volume":0.011970000341534615},{"timestamp":1742385180000,"open":69656.8,"high":69674.4,"low":69656.8,"close":69672.5,"volume":0.016950000077486038},{"timestamp":1742385240000,"open":69673.3,"high":69701.1,"low":69670.9,"close":69694.5,"volume":0.009159999899566174},{"timestamp":1742385300000,"open":69695,"high":69697,"low":69671.9,"close":69676,"volume":0.0101500004529953},{"timestamp":1742385360000,"open":69676,"high":69719.1,"low":69664.8,"close":69685.9,"volume":0.020679999142885208},{"timestamp":1742385420000,"open":69686,"high":69699.5,"low":69667.3,"close":69670.7,"volume":0.04190000146627426},{"timestamp":1742385480000,"open":69671.1,"high":69697.2,"low":69671.1,"close":69688.3,"volume":0.021050000563263893},{"timestamp":1742385540000,"open":69688.6,"high":69691.2,"low":69676.2,"close":69688.1,"volume":0.009949999861419201},{"timestamp":1742385600000,"open":69687.8,"high":69689.3,"low":69666.7,"close":69674.2,"volume":0.04975999891757965},{"timestamp":1742385660000,"open":69676.4,"high":69696.5,"low":69674.2,"close":69689.7,"volume":0.030309999361634254},{"timestamp":1742385720000,"open":69689.7,"high":69693.5,"low":69664.8,"close":69668.4,"volume":0.028850000351667404},{"timestamp":1742385780000,"open":69671.4,"high":69685.8,"low":69671.4,"close":69675.5,"volume":0.021770000457763672},{"timestamp":1742385840000,"open":69676.7,"high":69679.4,"low":69658.8,"close":69658.8,"volume":0.022849999368190765},{"timestamp":1742385900000,"open":69659.3,"high":69669.4,"low":69646.9,"close":69647.3,"volume":0.021950000897049904},{"timestamp":1742385960000,"open":69653.7,"high":69663.6,"low":69641.4,"close":69654.9,"volume":0.016270000487565994},{"timestamp":1742386020000,"open":69653.2,"high":69663.6,"low":69641,"close":69641.5,"volume":0.017990000545978546},{"timestamp":1742386080000,"open":69639.7,"high":69649.3,"low":69619.1,"close":69621.7,"volume":0.03562000021338463},{"timestamp":1742386140000,"open":69621.2,"high":69643,"low":69621.2,"close":69632.5,"volume":0.05483999848365784},{"timestamp":1742386200000,"open":69633.3,"high":69660.4,"low":69633.3,"close":69651.2,"volume":0.04563000053167343},{"timestamp":1742386260000,"open":69653.6,"high":69656.1,"low":69634.3,"close":69646.4,"volume":0.026990000158548355},{"timestamp":1742386320000,"open":69647.4,"high":69664.3,"low":69625.2,"close":69647,"volume":0.03945000097155571},{"timestamp":1742386380000,"open":69648.2,"high":69667.8,"low":69647.5,"close":69665.3,"volume":0.02425999939441681},{"timestamp":1742386440000,"open":69666,"high":69666,"low":69641,"close":69652.5,"volume":0.03418999910354614},{"timestamp":1742386500000,"open":69651.3,"high":69655.6,"low":69626.6,"close":69652.5,"volume":0.03172000125050545},{"timestamp":1742386560000,"open":69651.8,"high":69659,"low":69648.4,"close":69658.7,"volume":0.027489999309182167},{"timestamp":1742386620000,"open":69657.6,"high":69662.8,"low":69651,"close":69658,"volume":0.044759999960660934},{"timestamp":1742386680000,"open":69659,"high":69673.2,"low":69658.8,"close":69670.4,"volume":0.03167999908328056},{"timestamp":1742386740000,"open":69670.4,"high":69670.6,"low":69629.8,"close":69632.8,"volume":0.04179000109434128},{"timestamp":1742386800000,"open":69639.7,"high":69650.7,"low":69598.5,"close":69602.5,"volume":0.050599999725818634},{"timestamp":1742386860000,"open":69606,"high":69618.2,"low":69585,"close":69617.2,"volume":0.05891000106930733},{"timestamp":1742386920000,"open":69618.2,"high":69619.1,"low":69602,"close":69610.9,"volume":0.04326999932527542},{"timestamp":1742386980000,"open":69610.6,"high":69620.1,"low":69601,"close":69619.2,"volume":0.02580999955534935},{"timestamp":1742387040000,"open":69618.3,"high":69638.3,"low":69608.9,"close":69615.9,"volume":0.03790999948978424},{"timestamp":1742387100000,"open":69615.6,"high":69643.4,"low":69610.3,"close":69641.7,"volume":0.02484999969601631},{"timestamp":1742387160000,"open":69640.6,"high":69643.5,"low":69597.3,"close":69623.3,"volume":0.04303000122308731},{"timestamp":1742387220000,"open":69621.3,"high":69636.4,"low":69599.4,"close":69611,"volume":0.04721999913454056},{"timestamp":1742387280000,"open":69612.5,"high":69626.5,"low":69611.2,"close":69612.3,"volume":0.060189999639987946},{"timestamp":1742387340000,"open":69613.1,"high":69617.3,"low":69596.6,"close":69602.7,"volume":0.04766000062227249},{"timestamp":1742387400000,"open":69603.9,"high":69630.9,"low":69578.4,"close":69587.1,"volume":0.0597199983894825},{"timestamp":1742387460000,"open":69587.1,"high":69606.8,"low":69586.4,"close":69606.8,"volume":0.030479999259114265},{"timestamp":1742387520000,"open":69606.8,"high":69619.1,"low":69605.7,"close":69606.7,"volume":0.022280000150203705},{"timestamp":1742387580000,"open":69612,"high":69612.4,"low":69593.6,"close":69595.9,"volume":0.026739999651908875},{"timestamp":1742387640000,"open":69597.8,"high":69624.9,"low":69597.7,"close":69623.4,"volume":0.0349700003862381},{"timestamp":1742387700000,"open":69623.5,"high":69627.2,"low":69609.1,"close":69620.9,"volume":0.03906000033020973},{"timestamp":1742387760000,"open":69620.9,"high":69634,"low":69619.1,"close":69630.5,"volume":0.01964000053703785},{"timestamp":1742387820000,"open":69630.5,"high":69634.8,"low":69621.9,"close":69630.8,"volume":0.027790000662207603},{"timestamp":1742387880000,"open":69631.3,"high":69641.5,"low":69627.4,"close":69640.4,"volume":0.031550001353025436},{"timestamp":1742387940000,"open":69642.3,"high":69646.7,"low":69634.9,"close":69635.3,"volume":0.039170000702142715},{"timestamp":1742388000000,"open":69635.2,"high":69636.7,"low":69603.6,"close":69608.6,"volume":0.03474000096321106},{"timestamp":1742388060000,"open":69606.6,"high":69624.4,"low":69600,"close":69605.3,"volume":0.03099999949336052},{"timestamp":1742388120000,"open":69605.3,"high":69605.3,"low":69589.8,"close":69598.4,"volume":0.04399999976158142},{"timestamp":1742388180000,"open":69597.3,"high":69603.1,"low":69592.9,"close":69600.3,"volume":0.03725000098347664},{"timestamp":1742388240000,"open":69600.3,"high":69614.5,"low":69589.1,"close":69601.8,"volume":0.04853999987244606},{"timestamp":1742388300000,"open":69601.6,"high":69625.5,"low":69597.6,"close":69621.8,"volume":0.03290000185370445},{"timestamp":1742388360000,"open":69631,"high":69651.8,"low":69628,"close":69647.9,"volume":0.03313999995589256},{"timestamp":1742388420000,"open":69647.7,"high":69656.6,"low":69626.3,"close":69627.5,"volume":0.04506000131368637},{"timestamp":1742388480000,"open":69627.8,"high":69628.3,"low":69597.1,"close":69604.5,"volume":0.04603999853134155},{"timestamp":1742388540000,"open":69605,"high":69617.6,"low":69602.3,"close":69613.9,"volume":0.033720001578330994},{"timestamp":1742388600000,"open":69613.9,"high":69613.9,"low":69588.8,"close":69591.5,"volume":0.04868999868631363},{"timestamp":1742388660000,"open":69591.2,"high":69607.7,"low":69589.3,"close":69607.7,"volume":0.024320000782608986},{"timestamp":1742388720000,"open":69607.2,"high":69619.4,"low":69593,"close":69617.1,"volume":0.026100000366568565},{"timestamp":1742388780000,"open":69616.5,"high":69618.4,"low":69604.3,"close":69607.7,"volume":0.018710000440478325},{"timestamp":1742388840000,"open":69607.7,"high":69610,"low":69584.8,"close":69585.7,"volume":0.03290000185370445},{"timestamp":1742388900000,"open":69584.8,"high":69622.5,"low":69584.1,"close":69615.9,"volume":0.0413299985229969},{"timestamp":1742388960000,"open":69616.1,"high":69638.6,"low":69612.1,"close":69637.1,"volume":0.04901000112295151},{"timestamp":1742389020000,"open":69638.1,"high":69651,"low":69635,"close":69640.8,"volume":0.043379999697208405},{"timestamp":1742389080000,"open":69639.1,"high":69653.3,"low":69632.8,"close":69642,"volume":0.032249998301267624},{"timestamp":1742389140000,"open":69649.9,"high":69650.6,"low":69628.4,"close":69628.4,"volume":0.03477000072598457},{"timestamp":1742389200000,"open":69628.9,"high":69637.1,"low":69600.9,"close":69614.3,"volume":0.07909999787807465},{"timestamp":1742389260000,"open":69614.3,"high":69621.8,"low":69602.8,"close":69606.7,"volume":0.06191999837756157},{"timestamp":1742389320000,"open":69613.4,"high":69629.4,"low":69603.7,"close":69613.9,"volume":0.03305999934673309},{"timestamp":1742389380000,"open":69613.7,"high":69645.3,"low":69613.6,"close":69641.8,"volume":0.042660001665353775},{"timestamp":1742389440000,"open":69643,"high":69647.7,"low":69605,"close":69605,"volume":0.02507000043988228},{"timestamp":1742389500000,"open":69604.4,"high":69609.1,"low":69582.2,"close":69597.3,"volume":0.02725999988615513},{"timestamp":1742389560000,"open":69596.3,"high":69624,"low":69593.1,"close":69620.8,"volume":0.039730001240968704},{"timestamp":1742389620000,"open":69619.1,"high":69624.6,"low":69607,"close":69619.6,"volume":0.0340999998152256},{"timestamp":1742389680000,"open":69619.6,"high":69629.4,"low":69609.1,"close":69626.7,"volume":0.06265000253915787},{"timestamp":1742389740000,"open":69626.5,"high":69628.8,"low":69600.9,"close":69624.8,"volume":0.06588999927043915},{"timestamp":1742389800000,"open":69624.9,"high":69626.8,"low":69584.6,"close":69587.8,"volume":0.07193999737501144},{"timestamp":1742389860000,"open":69590.1,"high":69611.4,"low":69585.3,"close":69590.8,"volume":0.026489999145269394},{"timestamp":1742389920000,"open":69588.6,"high":69606.5,"low":69584.7,"close":69600.6,"volume":0.033569999039173126},{"timestamp":1742389980000,"open":69600.6,"high":69607.9,"low":69589.2,"close":69593.5,"volume":0.04196999967098236},{"timestamp":1742390040000,"open":69594.8,"high":69597.9,"low":69576.9,"close":69578,"volume":0.0751200020313263},{"timestamp":1742390100000,"open":69576.3,"high":69587.8,"low":69546,"close":69577,"volume":0.05764999985694885},{"timestamp":1742390160000,"open":69581.6,"high":69604.9,"low":69576.7,"close":69581.5,"volume":0.02054000087082386},{"timestamp":1742390220000,"open":69581.5,"high":69601.2,"low":69579.7,"close":69584.2,"volume":0.018570000305771828},{"timestamp":1742390280000,"open":69584.2,"high":69594.3,"low":69572.6,"close":69586,"volume":0.023259999230504036},{"timestamp":1742390340000,"open":69585.4,"high":69620.7,"low":69585.4,"close":69620,"volume":0.023099999874830246},{"timestamp":1742390400000,"open":69620.3,"high":69632.6,"low":69611.9,"close":69618.4,"volume":0.02160000056028366},{"timestamp":1742390460000,"open":69617.6,"high":69641.1,"low":69605.7,"close":69613.3,"volume":0.02905000001192093},{"timestamp":1742390520000,"open":69613.3,"high":69619.5,"low":69583.1,"close":69610.4,"volume":0.026559999212622643},{"timestamp":1742390580000,"open":69610,"high":69619.8,"low":69585.6,"close":69596.5,"volume":0.021409999579191208},{"timestamp":1742390640000,"open":69596.6,"high":69612.1,"low":69581.2,"close":69605.3,"volume":0.019279999658465385},{"timestamp":1742390700000,"open":69602.7,"high":69611.1,"low":69594.2,"close":69596.5,"volume":0.014800000004470348},{"timestamp":1742390760000,"open":69595.8,"high":69600.9,"low":69572.7,"close":69579.3,"volume":0.02012999914586544},{"timestamp":1742390820000,"open":69579.5,"high":69583.1,"low":69562.4,"close":69575.4,"volume":0.01841999962925911},{"timestamp":1742390880000,"open":69575.1,"high":69586.5,"low":69571.5,"close":69580.7,"volume":0.01858999952673912},{"timestamp":1742390940000,"open":69576.4,"high":69597.7,"low":69570.1,"close":69580,"volume":0.026170000433921814},{"timestamp":1742391000000,"open":69578.4,"high":69596.5,"low":69573.5,"close":69587,"volume":0.04749000072479248},{"timestamp":1742391060000,"open":69588.9,"high":69593.3,"low":69536.1,"close":69545.8,"volume":0.05082999914884567},{"timestamp":1742391120000,"open":69547.8,"high":69548,"low":69495.2,"close":69515.4,"volume":0.04360000044107437},{"timestamp":1742391180000,"open":69511.2,"high":69531.3,"low":69462.1,"close":69469.6,"volume":0.03790999948978424},{"timestamp":1742391240000,"open":69469,"high":69491.2,"low":69450.3,"close":69453.7,"volume":0.03956000134348869},{"timestamp":1742391300000,"open":69452.9,"high":69479.9,"low":69450.2,"close":69469.7,"volume":0.030330000445246696},{"timestamp":1742391360000,"open":69466.5,"high":69469.6,"low":69424.4,"close":69428.9,"volume":0.039659999310970306},{"timestamp":1742391420000,"open":69429,"high":69460.1,"low":69415.5,"close":69429.6,"volume":0.0451200008392334},{"timestamp":1742391480000,"open":69430.5,"high":69468.2,"low":69428.2,"close":69462.8,"volume":0.041669998317956924},{"timestamp":1742391540000,"open":69461.6,"high":69476.8,"low":69442.9,"close":69468.5,"volume":0.03585999831557274},{"timestamp":1742391600000,"open":69466.4,"high":69505.3,"low":69466.4,"close":69474.6,"volume":0.04402000084519386},{"timestamp":1742391660000,"open":69474.4,"high":69474.4,"low":69428.2,"close":69458.7,"volume":0.0478300005197525},{"timestamp":1742391720000,"open":69457.7,"high":69510.8,"low":69457.7,"close":69500.8,"volume":0.06593000143766403},{"timestamp":1742391780000,"open":69497.6,"high":69520.7,"low":69487.5,"close":69489.4,"volume":0.04808000102639198},{"timestamp":1742391840000,"open":69489.6,"high":69499.4,"low":69473.3,"close":69473.3,"volume":0.055080000311136246},{"timestamp":1742391900000,"open":69478.1,"high":69493.3,"low":69458.4,"close":69466.5,"volume":0.07197999954223633},{"timestamp":1742391960000,"open":69465.9,"high":69480.3,"low":69454.8,"close":69456.8,"volume":0.07356999814510345},{"timestamp":1742392020000,"open":69456.7,"high":69480.8,"low":69453.9,"close":69476.3,"volume":0.03922000154852867},{"timestamp":1742392080000,"open":69470.1,"high":69503.2,"low":69469.5,"close":69480.5,"volume":0.048990000039339066},{"timestamp":1742392140000,"open":69480.8,"high":69534,"low":69480.5,"close":69532.7,"volume":0.03152000159025192},{"timestamp":1742392200000,"open":69533.4,"high":69548.2,"low":69518.5,"close":69538.8,"volume":0.051979999989271164},{"timestamp":1742392260000,"open":69538,"high":69566.6,"low":69531.9,"close":69562.5,"volume":0.03376999869942665},{"timestamp":1742392320000,"open":69562.5,"high":69576.4,"low":69557.3,"close":69567.2,"volume":0.047439999878406525},{"timestamp":1742392380000,"open":69567.2,"high":69587.6,"low":69567.2,"close":69583.6,"volume":0.062059998512268066},{"timestamp":1742392440000,"open":69582.9,"high":69602.4,"low":69581.1,"close":69589.6,"volume":0.06128999963402748},{"timestamp":1742392500000,"open":69589.4,"high":69593.7,"low":69569,"close":69582.4,"volume":0.042500000447034836},{"timestamp":1742392560000,"open":69581.8,"high":69615.6,"low":69576.8,"close":69605.3,"volume":0.03310000151395798},{"timestamp":1742392620000,"open":69605.3,"high":69621,"low":69596.5,"close":69604.9,"volume":0.03144000098109245},{"timestamp":1742392680000,"open":69604,"high":69638.3,"low":69590.9,"close":69633.7,"volume":0.029580000787973404},{"timestamp":1742392740000,"open":69632.8,"high":69639.4,"low":69609.2,"close":69613.4,"volume":0.028950000181794167},{"timestamp":1742392800000,"open":69614.7,"high":69614.7,"low":69568.2,"close":69568.2,"volume":0.04602999985218048},{"timestamp":1742392860000,"open":69566.2,"high":69570.3,"low":69536,"close":69552.7,"volume":0.05017000064253807},{"timestamp":1742392920000,"open":69550.3,"high":69558.9,"low":69520.4,"close":69525,"volume":0.02776000089943409},{"timestamp":1742392980000,"open":69525.1,"high":69534.8,"low":69501.2,"close":69505.5,"volume":0.028909999877214432},{"timestamp":1742393040000,"open":69506.1,"high":69508.8,"low":69459.5,"close":69469,"volume":0.06261000037193298},{"timestamp":1742393100000,"open":69469,"high":69486.1,"low":69447.1,"close":69461,"volume":0.04382999986410141},{"timestamp":1742393160000,"open":69460,"high":69474.7,"low":69435.4,"close":69473.2,"volume":0.031980000436306},{"timestamp":1742393220000,"open":69472.7,"high":69476.3,"low":69435.6,"close":69442.3,"volume":0.02655000053346157},{"timestamp":1742393280000,"open":69444.8,"high":69463.1,"low":69436.1,"close":69456.1,"volume":0.02556000091135502},{"timestamp":1742393340000,"open":69456.8,"high":69464.7,"low":69438.8,"close":69445.3,"volume":0.04225999861955643},{"timestamp":1742393400000,"open":69445.3,"high":69462.3,"low":69439.5,"close":69446.8,"volume":0.03485000133514404},{"timestamp":1742393460000,"open":69449.4,"high":69466.6,"low":69437.2,"close":69462.5,"volume":0.03170999884605408},{"timestamp":1742393520000,"open":69462.4,"high":69467.4,"low":69449,"close":69459.7,"volume":0.028710000216960907},{"timestamp":1742393580000,"open":69460.7,"high":69465.6,"low":69429.3,"close":69432.7,"volume":0.033959999680519104},{"timestamp":1742393640000,"open":69432.6,"high":69455.3,"low":69432.6,"close":69446.3,"volume":0.03840000182390213},{"timestamp":1742393700000,"open":69446.7,"high":69475.1,"low":69445.7,"close":69452.3,"volume":0.03506999835371971},{"timestamp":1742393760000,"open":69452.5,"high":69468.5,"low":69439.6,"close":69439.7,"volume":0.03207999840378761},{"timestamp":1742393820000,"open":69440.2,"high":69478.4,"low":69428.7,"close":69460.8,"volume":0.02078999951481819},{"timestamp":1742393880000,"open":69461.5,"high":69463.7,"low":69432.9,"close":69436.4,"volume":0.02102000080049038},{"timestamp":1742393940000,"open":69434.8,"high":69439.4,"low":69398.4,"close":69403.8,"volume":0.03351999819278717},{"timestamp":1742394000000,"open":69402.6,"high":69442.2,"low":69402.6,"close":69429.5,"volume":0.033900000154972076},{"timestamp":1742394060000,"open":69428.9,"high":69453.7,"low":69423.3,"close":69437.5,"volume":0.032499998807907104},{"timestamp":1742394120000,"open":69437.8,"high":69450.1,"low":69391.6,"close":69392.6,"volume":0.030719999223947525},{"timestamp":1742394180000,"open":69391,"high":69435.1,"low":69364.8,"close":69433.3,"volume":0.03888000175356865},{"timestamp":1742394240000,"open":69433.1,"high":69454.9,"low":69431.6,"close":69449.6,"volume":0.025049999356269836},{"timestamp":1742394300000,"open":69449.6,"high":69458,"low":69426.9,"close":69437.6,"volume":0.023339999839663506},{"timestamp":1742394360000,"open":69438.3,"high":69456.2,"low":69431.8,"close":69439.7,"volume":0.022110000252723694},{"timestamp":1742394420000,"open":69440,"high":69456.1,"low":69439,"close":69441.8,"volume":0.023259999230504036},{"timestamp":1742394480000,"open":69442.3,"high":69470.4,"low":69440.5,"close":69465.1,"volume":0.023879999294877052},{"timestamp":1742394540000,"open":69464.2,"high":69489.7,"low":69464.2,"close":69489.7,"volume":0.025289999321103096},{"timestamp":1742394600000,"open":69488.7,"high":69505,"low":69482.8,"close":69503.8,"volume":0.05177000164985657},{"timestamp":1742394660000,"open":69503.8,"high":69525.8,"low":69473.1,"close":69473.2,"volume":0.04250999912619591},{"timestamp":1742394720000,"open":69471.1,"high":69480.4,"low":69450.7,"close":69458.4,"volume":0.044759999960660934},{"timestamp":1742394780000,"open":69458.5,"high":69460.7,"low":69436.2,"close":69451.5,"volume":0.036809999495744705},{"timestamp":1742394840000,"open":69451.4,"high":69480,"low":69435.9,"close":69477.9,"volume":0.03836999833583832},{"timestamp":1742394900000,"open":69478.6,"high":69491,"low":69475.7,"close":69489.5,"volume":0.020349999889731407},{"timestamp":1742394960000,"open":69493.3,"high":69499.8,"low":69479,"close":69489.2,"volume":0.023110000416636467},{"timestamp":1742395020000,"open":69488.5,"high":69499.1,"low":69476.5,"close":69477.5,"volume":0.016990000382065773},{"timestamp":1742395080000,"open":69476.5,"high":69506.2,"low":69473,"close":69496.2,"volume":0.01680999994277954},{"timestamp":1742395140000,"open":69494.7,"high":69515.8,"low":69489.8,"close":69512.2,"volume":0.016860000789165497},{"timestamp":1742395200000,"open":69511.2,"high":69511.9,"low":69494.9,"close":69499.9,"volume":0.01964000053703785},{"timestamp":1742395260000,"open":69495.9,"high":69507.3,"low":69490.9,"close":69493.3,"volume":0.016950000077486038},{"timestamp":1742395320000,"open":69494.9,"high":69513.8,"low":69489.5,"close":69513.2,"volume":0.0221599992364645},{"timestamp":1742395380000,"open":69512.9,"high":69513.1,"low":69477.8,"close":69485.1,"volume":0.022089999169111252},{"timestamp":1742395440000,"open":69484.6,"high":69489,"low":69473.1,"close":69476.1,"volume":0.0297200009226799},{"timestamp":1742395500000,"open":69475.7,"high":69491.6,"low":69471,"close":69478.2,"volume":0.029740000143647194},{"timestamp":1742395560000,"open":69478.7,"high":69506.7,"low":69478,"close":69494.2,"volume":0.02817000076174736},{"timestamp":1742395620000,"open":69493.9,"high":69503.4,"low":69473.3,"close":69484.1,"volume":0.0362199991941452},{"timestamp":1742395680000,"open":69480.2,"high":69492.4,"low":69477.7,"close":69484.2,"volume":0.04816000163555145},{"timestamp":1742395740000,"open":69483.5,"high":69488.8,"low":69473.4,"close":69479.5,"volume":0.02761000022292137},{"timestamp":1742395800000,"open":69477.9,"high":69483.9,"low":69468,"close":69471.8,"volume":0.016720000654459},{"timestamp":1742395860000,"open":69472.3,"high":69487.6,"low":69470.2,"close":69485.5,"volume":0.02694999985396862},{"timestamp":1742395920000,"open":69485.4,"high":69533.1,"low":69482.6,"close":69530,"volume":0.02379000000655651},{"timestamp":1742395980000,"open":69530.1,"high":69533.1,"low":69495.9,"close":69498.8,"volume":0.031050000339746475},{"timestamp":1742396040000,"open":69497.9,"high":69515.2,"low":69493.9,"close":69509.3,"volume":0.034869998693466187},{"timestamp":1742396100000,"open":69510.4,"high":69512.6,"low":69485.4,"close":69490.6,"volume":0.05327000096440315},{"timestamp":1742396160000,"open":69490.9,"high":69502,"low":69482.8,"close":69497.7,"volume":0.03302000090479851},{"timestamp":1742396220000,"open":69497.4,"high":69498.6,"low":69464.1,"close":69477.8,"volume":0.04439999908208847},{"timestamp":1742396280000,"open":69476.9,"high":69495.5,"low":69473.6,"close":69487.7,"volume":0.06779000163078308},{"timestamp":1742396340000,"open":69487.3,"high":69511,"low":69487.3,"close":69501.8,"volume":0.0560000017285347},{"timestamp":1742396400000,"open":69500.1,"high":69509.7,"low":69473.9,"close":69489.8,"volume":0.03116999939084053},{"timestamp":1742396460000,"open":69490.4,"high":69544.2,"low":69490.4,"close":69537.7,"volume":0.026149999350309372},{"timestamp":1742396520000,"open":69537,"high":69539.6,"low":69518.4,"close":69534.3,"volume":0.020740000531077385},{"timestamp":1742396580000,"open":69533.9,"high":69542.5,"low":69519.8,"close":69533.8,"volume":0.017149999737739563},{"timestamp":1742396640000,"open":69532.6,"high":69534.8,"low":69513.2,"close":69520.8,"volume":0.013140000402927399},{"timestamp":1742396700000,"open":69520.5,"high":69545.5,"low":69518.6,"close":69541.6,"volume":0.014700000174343586},{"timestamp":1742396760000,"open":69542.5,"high":69547.2,"low":69523.9,"close":69535.8,"volume":0.04904999956488609},{"timestamp":1742396820000,"open":69535.5,"high":69575.7,"low":69533.7,"close":69569.9,"volume":0.0392099991440773},{"timestamp":1742396880000,"open":69569.9,"high":69602.1,"low":69569.9,"close":69593.3,"volume":0.026009999215602875},{"timestamp":1742396940000,"open":69591.8,"high":69600.9,"low":69567.3,"close":69591,"volume":0.05172999948263168},{"timestamp":1742397000000,"open":69589.7,"high":69601.1,"low":69582.6,"close":69593.7,"volume":0.05462000146508217},{"timestamp":1742397060000,"open":69593.2,"high":69610.3,"low":69575.8,"close":69582.7,"volume":0.09395000338554382},{"timestamp":1742397120000,"open":69583.2,"high":69592.7,"low":69579.2,"close":69584.9,"volume":0.0844699963927269},{"timestamp":1742397180000,"open":69588,"high":69592.2,"low":69581,"close":69581,"volume":0.07868000119924545},{"timestamp":1742397240000,"open":69581.5,"high":69597.4,"low":69580.9,"close":69597.1,"volume":0.0690699964761734},{"timestamp":1742397300000,"open":69597.5,"high":69624.4,"low":69582.9,"close":69587.2,"volume":0.06999000161886215},{"timestamp":1742397360000,"open":69586.3,"high":69587.7,"low":69564.1,"close":69572.9,"volume":0.07818999886512756},{"timestamp":1742397420000,"open":69573.5,"high":69599.9,"low":69573.2,"close":69578.9,"volume":0.06064999848604202},{"timestamp":1742397480000,"open":69577,"high":69617.2,"low":69576.6,"close":69614.3,"volume":0.034699998795986176},{"timestamp":1742397540000,"open":69611.7,"high":69616.7,"low":69597.6,"close":69611.6,"volume":0.05651000142097473},{"timestamp":1742397600000,"open":69611.1,"high":69618.8,"low":69592.4,"close":69616.1,"volume":0.054030001163482666},{"timestamp":1742397660000,"open":69615.1,"high":69615.1,"low":69603.1,"close":69612.6,"volume":0.04447999969124794},{"timestamp":1742397720000,"open":69612.6,"high":69625.2,"low":69606.9,"close":69608.6,"volume":0.0384799987077713},{"timestamp":1742397780000,"open":69609,"high":69623.1,"low":69603,"close":69623.1,"volume":0.029020000249147415},{"timestamp":1742397840000,"open":69622.5,"high":69633.3,"low":69618.6,"close":69623.7,"volume":0.038920000195503235},{"timestamp":1742397900000,"open":69624,"high":69637.1,"low":69621.3,"close":69630.7,"volume":0.04659000039100647},{"timestamp":1742397960000,"open":69632.3,"high":69636.8,"low":69616.2,"close":69616.6,"volume":0.04738999903202057},{"timestamp":1742398020000,"open":69616.6,"high":69619.3,"low":69589.8,"close":69590,"volume":0.025609999895095825},{"timestamp":1742398080000,"open":69590.7,"high":69604.1,"low":69586.2,"close":69601.4,"volume":0.04627000167965889},{"timestamp":1742398140000,"open":69602.3,"high":69617,"low":69592.7,"close":69599.7,"volume":0.017640000209212303},{"timestamp":1742398200000,"open":69599.2,"high":69605.8,"low":69568.6,"close":69588.1,"volume":0.028470000252127647},{"timestamp":1742398260000,"open":69585.6,"high":69589,"low":69567.6,"close":69575.6,"volume":0.01924999989569187},{"timestamp":1742398320000,"open":69575.9,"high":69595.1,"low":69567.9,"close":69580.3,"volume":0.024700000882148743},{"timestamp":1742398380000,"open":69580.7,"high":69595.7,"low":69580.3,"close":69594.9,"volume":0.01891000010073185},{"timestamp":1742398440000,"open":69592.9,"high":69624.3,"low":69590.9,"close":69617.1,"volume":0.015270000323653221},{"timestamp":1742398500000,"open":69617.7,"high":69626.9,"low":69614,"close":69616,"volume":0.017179999500513077},{"timestamp":1742398560000,"open":69616.8,"high":69620.4,"low":69611.2,"close":69617.7,"volume":0.011979999952018261},{"timestamp":1742398620000,"open":69620.1,"high":69629.1,"low":69599,"close":69599,"volume":0.024739999324083328},{"timestamp":1742398680000,"open":69598.7,"high":69621.9,"low":69595,"close":69620.8,"volume":0.019220000132918358},{"timestamp":1742398740000,"open":69621.4,"high":69622.6,"low":69589.7,"close":69603.9,"volume":0.02428000047802925},{"timestamp":1742398800000,"open":69603.4,"high":69623.7,"low":69603.3,"close":69619.3,"volume":0.01413000002503395},{"timestamp":1742398860000,"open":69617.2,"high":69626,"low":69610.2,"close":69625,"volume":0.016459999606013298},{"timestamp":1742398920000,"open":69625.1,"high":69628.5,"low":69590.9,"close":69598.5,"volume":0.02133999951183796},{"timestamp":1742398980000,"open":69594.7,"high":69595.1,"low":69573.5,"close":69594.4,"volume":0.02339000068604946},{"timestamp":1742399040000,"open":69595.2,"high":69595.2,"low":69571.3,"close":69594.1,"volume":0.017570000141859055},{"timestamp":1742399100000,"open":69594.1,"high":69612,"low":69592.8,"close":69605.9,"volume":0.021159999072551727},{"timestamp":1742399160000,"open":69605.9,"high":69641,"low":69605.9,"close":69632.8,"volume":0.017869999632239342},{"timestamp":1742399220000,"open":69635.3,"high":69638.4,"low":69614.7,"close":69616.8,"volume":0.01656999997794628},{"timestamp":1742399280000,"open":69618.9,"high":69620.7,"low":69599.4,"close":69605.7,"volume":0.024049999192357063},{"timestamp":1742399340000,"open":69605.7,"high":69626.3,"low":69604.3,"close":69615.4,"volume":0.020560000091791153},{"timestamp":1742399400000,"open":69615.2,"high":69643.4,"low":69612.9,"close":69637.3,"volume":0.016300000250339508},{"timestamp":1742399460000,"open":69638.9,"high":69646.2,"low":69633.8,"close":69636,"volume":0.015429999679327011},{"timestamp":1742399520000,"open":69636.7,"high":69640,"low":69623.2,"close":69640,"volume":0.016459999606013298},{"timestamp":1742399580000,"open":69637.6,"high":69648.6,"low":69622.5,"close":69646,"volume":0.0163199994713068},{"timestamp":1742399640000,"open":69647.2,"high":69647.4,"low":69635.3,"close":69644.5,"volume":0.013580000028014183},{"timestamp":1742399700000,"open":69643.3,"high":69653,"low":69638.5,"close":69644.3,"volume":0.012649999931454659},{"timestamp":1742399760000,"open":69645,"high":69654.3,"low":69635.8,"close":69654,"volume":0.019050000235438347},{"timestamp":1742399820000,"open":69654.6,"high":69655.6,"low":69636.7,"close":69643.6,"volume":0.014919999986886978},{"timestamp":1742399880000,"open":69643,"high":69660.5,"low":69635,"close":69660.1,"volume":0.017820000648498535},{"timestamp":1742399940000,"open":69659.6,"high":69660.9,"low":69648.9,"close":69652.8,"volume":0.02336999960243702},{"timestamp":1742400000000,"open":69653.6,"high":69660.8,"low":69643.5,"close":69654.4,"volume":0.023520000278949738},{"timestamp":1742400060000,"open":69655.9,"high":69705.1,"low":69654,"close":69703.1,"volume":0.030950000509619713},{"timestamp":1742400120000,"open":69704.4,"high":69707,"low":69690.9,"close":69696.5,"volume":0.03556999936699867},{"timestamp":1742400180000,"open":69696.5,"high":69720.7,"low":69695,"close":69708.2,"volume":0.019920000806450844},{"timestamp":1742400240000,"open":69707.3,"high":69732.4,"low":69707.3,"close":69732,"volume":0.02410000003874302},{"timestamp":1742400300000,"open":69733.5,"high":69749.7,"low":69721.4,"close":69744,"volume":0.02549000084400177},{"timestamp":1742400360000,"open":69743.1,"high":69748,"low":69729.4,"close":69740.5,"volume":0.01713000051677227},{"timestamp":1742400420000,"open":69742.4,"high":69746,"low":69704.6,"close":69706.1,"volume":0.022379999980330467},{"timestamp":1742400480000,"open":69705.9,"high":69712.5,"low":69679.1,"close":69681,"volume":0.02645000070333481},{"timestamp":1742400540000,"open":69681,"high":69684.4,"low":69668.2,"close":69677,"volume":0.030379999428987503},{"timestamp":1742400600000,"open":69676.1,"high":69684,"low":69670.4,"close":69673.1,"volume":0.028829999268054962},{"timestamp":1742400660000,"open":69668.7,"high":69694.1,"low":69666.9,"close":69687.1,"volume":0.030489999800920486},{"timestamp":1742400720000,"open":69687.5,"high":69711.6,"low":69683,"close":69690.4,"volume":0.028449999168515205},{"timestamp":1742400780000,"open":69690.8,"high":69708.8,"low":69688.4,"close":69700.2,"volume":0.022299999371170998},{"timestamp":1742400840000,"open":69700.6,"high":69703.5,"low":69663.7,"close":69668.3,"volume":0.02606000006198883},{"timestamp":1742400900000,"open":69668.3,"high":69680.5,"low":69651.7,"close":69670.2,"volume":0.018799999728798866},{"timestamp":1742400960000,"open":69671.9,"high":69704.8,"low":69654.3,"close":69702.4,"volume":0.01785999909043312},{"timestamp":1742401020000,"open":69703,"high":69734.2,"low":69702.4,"close":69726.9,"volume":0.06119000166654587},{"timestamp":1742401080000,"open":69726.5,"high":69741.5,"low":69725.1,"close":69735.1,"volume":0.0516199991106987},{"timestamp":1742401140000,"open":69736.5,"high":69741.3,"low":69720.9,"close":69727.2,"volume":0.06443999707698822},{"timestamp":1742401200000,"open":69727.2,"high":69733.6,"low":69715.2,"close":69718.9,"volume":0.055309999734163284},{"timestamp":1742401260000,"open":69719.8,"high":69748.9,"low":69719.4,"close":69738,"volume":0.04997999966144562},{"timestamp":1742401320000,"open":69737.1,"high":69740.1,"low":69725.7,"close":69727.7,"volume":0.023639999330043793},{"timestamp":1742401380000,"open":69728.2,"high":69740.4,"low":69723.2,"close":69740.4,"volume":0.02428000047802925},{"timestamp":1742401440000,"open":69740,"high":69756.6,"low":69735.1,"close":69743.2,"volume":0.025629999116063118},{"timestamp":1742401500000,"open":69742.6,"high":69754.8,"low":69740.9,"close":69750.3,"volume":0.01972999982535839},{"timestamp":1742401560000,"open":69750.1,"high":69757.6,"low":69734.3,"close":69739,"volume":0.018950000405311584},{"timestamp":1742401620000,"open":69738.4,"high":69764.1,"low":69736.6,"close":69740.9,"volume":0.02191999927163124},{"timestamp":1742401680000,"open":69743.5,"high":69743.5,"low":69719.6,"close":69721.5,"volume":0.01906999945640564},{"timestamp":1742401740000,"open":69720.3,"high":69727.2,"low":69715.1,"close":69717.8,"volume":0.014689999632537365},{"timestamp":1742401800000,"open":69717.6,"high":69730.5,"low":69714.6,"close":69729.5,"volume":0.009180000051856041},{"timestamp":1742401860000,"open":69731.6,"high":69738.7,"low":69726.2,"close":69729.6,"volume":0.01066999975591898},{"timestamp":1742401920000,"open":69728.3,"high":69751.5,"low":69728.3,"close":69731.5,"volume":0.011189999990165234},{"timestamp":1742401980000,"open":69729.6,"high":69734.5,"low":69717.7,"close":69728.1,"volume":0.011660000309348106},{"timestamp":1742402040000,"open":69727.9,"high":69746,"low":69725.4,"close":69745.8,"volume":0.011660000309348106},{"timestamp":1742402100000,"open":69746.7,"high":69747.8,"low":69736.1,"close":69741.1,"volume":0.014299999922513962},{"timestamp":1742402160000,"open":69741.8,"high":69741.9,"low":69724.3,"close":69725.1,"volume":0.011380000039935112},{"timestamp":1742402220000,"open":69724.8,"high":69737.5,"low":69720,"close":69725.8,"volume":0.010889999568462372},{"timestamp":1742402280000,"open":69725.6,"high":69725.6,"low":69699.1,"close":69699.1,"volume":0.014059999957680702},{"timestamp":1742402340000,"open":69701.3,"high":69711.9,"low":69701.3,"close":69707,"volume":0.008799999952316284},{"timestamp":1742402400000,"open":69707.7,"high":69711.4,"low":69703,"close":69710,"volume":0.013869999907910824},{"timestamp":1742402460000,"open":69707,"high":69719.8,"low":69706.7,"close":69715.3,"volume":0.010099999606609344},{"timestamp":1742402520000,"open":69715.8,"high":69716.6,"low":69698.6,"close":69709.9,"volume":0.00989999994635582},{"timestamp":1742402580000,"open":69709.5,"high":69717.9,"low":69698.8,"close":69699.5,"volume":0.010119999758899212},{"timestamp":1742402640000,"open":69698.9,"high":69698.9,"low":69685.2,"close":69690.3,"volume":0.012849999591708183},{"timestamp":1742402700000,"open":69693.5,"high":69695.7,"low":69682.7,"close":69688.1,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":69688.5,"high":69702.3,"low":69688.3,"close":69694.4,"volume":0.020649999380111694},{"timestamp":1742402820000,"open":69694.4,"high":69702,"low":69686.2,"close":69686.2,"volume":0.01721999980509281},{"timestamp":1742402880000,"open":69686.7,"high":69697.6,"low":69684.5,"close":69690.8,"volume":0.01489999983459711},{"timestamp":1742402940000,"open":69691,"high":69694.7,"low":69672.5,"close":69672.7,"volume":0.016170000657439232},{"timestamp":1742403000000,"open":69672.9,"high":69677.2,"low":69663,"close":69668.1,"volume":0.016249999403953552},{"timestamp":1742403060000,"open":69669.3,"high":69672.2,"low":69640.7,"close":69648.5,"volume":0.02428000047802925},{"timestamp":1742403120000,"open":69647.1,"high":69652.4,"low":69632.8,"close":69643.5,"volume":0.01711999997496605},{"timestamp":1742403180000,"open":69644.4,"high":69659.4,"low":69629,"close":69632.4,"volume":0.013819999992847443},{"timestamp":1742403240000,"open":69631.8,"high":69654.2,"low":69631,"close":69649.4,"volume":0.010130000300705433},{"timestamp":1742403300000,"open":69650.7,"high":69667.1,"low":69632.7,"close":69663.4,"volume":0.011780000291764736},{"timestamp":1742403360000,"open":69663.6,"high":69669.1,"low":69658.2,"close":69664.7,"volume":0.012260000221431255},{"timestamp":1742403420000,"open":69662.2,"high":69662.2,"low":69651.1,"close":69657.1,"volume":0.011950000189244747},{"timestamp":1742403480000,"open":69658.5,"high":69659.4,"low":69645.5,"close":69645.5,"volume":0.012539999559521675},{"timestamp":1742403540000,"open":69644.9,"high":69650.8,"low":69639.5,"close":69648.3,"volume":0.01680999994277954},{"timestamp":1742403600000,"open":69649.5,"high":69649.5,"low":69607.9,"close":69607.9,"volume":0.0142000000923872},{"timestamp":1742403660000,"open":69608.2,"high":69643,"low":69608,"close":69628.5,"volume":0.017720000818371773},{"timestamp":1742403720000,"open":69628.4,"high":69638.8,"low":69621.9,"close":69638.5,"volume":0.016249999403953552},{"timestamp":1742403780000,"open":69636.5,"high":69677.2,"low":69636.1,"close":69677.2,"volume":0.010119999758899212},{"timestamp":1742403840000,"open":69677.1,"high":69695.2,"low":69674.1,"close":69690.8,"volume":0.016690000891685486},{"timestamp":1742403900000,"open":69691.5,"high":69698.3,"low":69683,"close":69695.2,"volume":0.01568000018596649},{"timestamp":1742403960000,"open":69693.5,"high":69701.6,"low":69683.4,"close":69684,"volume":0.012319999746978283},{"timestamp":1742404020000,"open":69684.5,"high":69690.2,"low":69674.4,"close":69675.6,"volume":0.011219999752938747},{"timestamp":1742404080000,"open":69676.3,"high":69689.7,"low":69670.1,"close":69682.6,"volume":0.01018999982625246},{"timestamp":1742404140000,"open":69679.9,"high":69699.9,"low":69677.3,"close":69699.9,"volume":0.009340000338852406},{"timestamp":1742404200000,"open":69700.2,"high":69703.7,"low":69695,"close":69698,"volume":0.00824000034481287},{"timestamp":1742404260000,"open":69699.8,"high":69712.3,"low":69688.1,"close":69706,"volume":0.009019999764859676},{"timestamp":1742404320000,"open":69706.4,"high":69716.5,"low":69691.3,"close":69693.1,"volume":0.0083600003272295},{"timestamp":1742404380000,"open":69691.5,"high":69706.9,"low":69691.5,"close":69700,"volume":0.010230000130832195},{"timestamp":1742404440000,"open":69699.7,"high":69702.8,"low":69687.6,"close":69702.8,"volume":0.012980000115931034},{"timestamp":1742404500000,"open":69702.2,"high":69710.9,"low":69690.9,"close":69699.7,"volume":0.011769999749958515},{"timestamp":1742404560000,"open":69700.6,"high":69730.7,"low":69699.8,"close":69727,"volume":0.014510000124573708},{"timestamp":1742404620000,"open":69727.1,"high":69732.4,"low":69719.1,"close":69724,"volume":0.015180000104010105},{"timestamp":1742404680000,"open":69722.9,"high":69730.8,"low":69711.5,"close":69711.5,"volume":0.019540000706911087},{"timestamp":1742404740000,"open":69713,"high":69723.8,"low":69706.2,"close":69721.9,"volume":0.018039999529719353},{"timestamp":1742404800000,"open":69721.8,"high":69731.1,"low":69713.3,"close":69722.8,"volume":0.01558000035583973},{"timestamp":1742404860000,"open":69727,"high":69734.1,"low":69721.2,"close":69730.1,"volume":0.01331000030040741},{"timestamp":1742404920000,"open":69730.8,"high":69739.9,"low":69722.2,"close":69739.9,"volume":0.014809999614953995},{"timestamp":1742404980000,"open":69739.3,"high":69755.1,"low":69736.1,"close":69752.3,"volume":0.014619999565184116},{"timestamp":1742405040000,"open":69752.3,"high":69762.7,"low":69737.8,"close":69754.4,"volume":0.017160000279545784},{"timestamp":1742405100000,"open":69753.9,"high":69771.5,"low":69753.9,"close":69770,"volume":0.02054000087082386},{"timestamp":1742405160000,"open":69770,"high":69801.3,"low":69767,"close":69796.1,"volume":0.02037999965250492},{"timestamp":1742405220000,"open":69796.2,"high":69804.7,"low":69773,"close":69777.8,"volume":0.016899999231100082},{"timestamp":1742405280000,"open":69780.7,"high":69789.3,"low":69746,"close":69758.4,"volume":0.02469000034034252},{"timestamp":1742405340000,"open":69758,"high":69775.8,"low":69757.4,"close":69770.7,"volume":0.015949999913573265},{"timestamp":1742405400000,"open":69770.6,"high":69792.7,"low":69770.1,"close":69784.2,"volume":0.014410000294446945},{"timestamp":1742405460000,"open":69785.4,"high":69789.2,"low":69765.4,"close":69786.4,"volume":0.0157299991697073},{"timestamp":1742405520000,"open":69785.8,"high":69786.1,"low":69765,"close":69769.3,"volume":0.014739999547600746},{"timestamp":1742405580000,"open":69766.7,"high":69776.7,"low":69761.5,"close":69771.5,"volume":0.01363999955356121},{"timestamp":1742405640000,"open":69771.2,"high":69774.6,"low":69763.3,"close":69772.8,"volume":0.011509999632835388},{"timestamp":1742405700000,"open":69774.1,"high":69782.4,"low":69765.2,"close":69765.2,"volume":0.01217000000178814},{"timestamp":1742405760000,"open":69763.2,"high":69778.4,"low":69762.8,"close":69778.4,"volume":0.015320000238716602},{"timestamp":1742405820000,"open":69777.3,"high":69777.3,"low":69759.3,"close":69768.5,"volume":0.014179999940097332},{"timestamp":1742405880000,"open":69769.2,"high":69771.8,"low":69752.4,"close":69765.1,"volume":0.01972999982535839},{"timestamp":1742405940000,"open":69764.8,"high":69764.8,"low":69742,"close":69743,"volume":0.013930000364780426},{"timestamp":1742406000000,"open":69744.1,"high":69746.8,"low":69729.6,"close":69742.4,"volume":0.017880000174045563},{"timestamp":1742406060000,"open":69742.4,"high":69742.4,"low":69716.6,"close":69718.9,"volume":0.035999998450279236},{"timestamp":1742406120000,"open":69718.9,"high":69725.5,"low":69691.8,"close":69724.5,"volume":0.03606000170111656},{"timestamp":1742406180000,"open":69726.3,"high":69733.2,"low":69715.5,"close":69727.7,"volume":0.022910000756382942},{"timestamp":1742406240000,"open":69730.4,"high":69733,"low":69714.3,"close":69716.7,"volume":0.020349999889731407},{"timestamp":1742406300000,"open":69718,"high":69723.8,"low":69699.4,"close":69702.1,"volume":0.013860000297427177},{"timestamp":1742406360000,"open":69702.1,"high":69702.1,"low":69670.1,"close":69677.2,"volume":0.019579999148845673},{"timestamp":1742406420000,"open":69677.9,"high":69688.8,"low":69670.4,"close":69683.1,"volume":0.015329999849200249},{"timestamp":1742406480000,"open":69683,"high":69707.4,"low":69680.9,"close":69700.2,"volume":0.01924999989569187},{"timestamp":1742406540000,"open":69700.1,"high":69723.1,"low":69697.1,"close":69719.1,"volume":0.01889999955892563},{"timestamp":1742406600000,"open":69717.2,"high":69728.8,"low":69705.9,"close":69724.1,"volume":0.01638999953866005},{"timestamp":1742406660000,"open":69724.2,"high":69734.7,"low":69714,"close":69722.6,"volume":0.017160000279545784},{"timestamp":1742406720000,"open":69722.1,"high":69727,"low":69707.3,"close":69718.9,"volume":0.018699999898672104},{"timestamp":1742406780000,"open":69717.9,"high":69720.7,"low":69710.1,"close":69714.1,"volume":0.020570000633597374},{"timestamp":1742406840000,"open":69714,"high":69718.2,"low":69687.4,"close":69691.2,"volume":0.01792999915778637},{"timestamp":1742406900000,"open":69693.5,"high":69711.4,"low":69678.1,"close":69681.3,"volume":0.018810000270605087},{"timestamp":1742406960000,"open":69678,"high":69681.9,"low":69665.9,"close":69671,"volume":0.013530000112950802},{"timestamp":1742407020000,"open":69670.8,"high":69670.8,"low":69641.2,"close":69656.9,"volume":0.01606000028550625},{"timestamp":1742407080000,"open":69655.2,"high":69657.7,"low":69641.1,"close":69647.4,"volume":0.017270000651478767},{"timestamp":1742407140000,"open":69647.8,"high":69653.8,"low":69619.3,"close":69619.3,"volume":0.025429999455809593},{"timestamp":1742407200000,"open":69623.4,"high":69684.6,"low":69564.1,"close":69655.7,"volume":0.03395099937915802},{"timestamp":1742407260000,"open":69653.1,"high":69670.3,"low":69607.2,"close":69625.4,"volume":0.035920001566410065},{"timestamp":1742407320000,"open":69624.2,"high":69695.4,"low":69619.7,"close":69674.1,"volume":0.02701999992132187},{"timestamp":1742407380000,"open":69672.5,"high":69695.6,"low":69661.3,"close":69665.4,"volume":0.022110000252723694},{"timestamp":1742407440000,"open":69666.1,"high":69684.7,"low":69598.8,"close":69632,"volume":0.023099999874830246},{"timestamp":1742407500000,"open":69644.3,"high":69673,"low":69624.6,"close":69647.9,"volume":0.024860000237822533},{"timestamp":1742407560000,"open":69653.6,"high":69658.3,"low":69617,"close":69622.3,"volume":0.023099999874830246},{"timestamp":1742407620000,"open":69619.3,"high":69696.6,"low":69611.8,"close":69693.5,"volume":0.021889999508857727},{"timestamp":1742407680000,"open":69697.2,"high":69719.2,"low":69662.7,"close":69670.5,"volume":0.021889999508857727},{"timestamp":1742407740000,"open":69669,"high":69676.3,"low":69627.2,"close":69650.8,"volume":0.023099999874830246},{"timestamp":1742407800000,"open":69651.3,"high":69677.4,"low":69641.5,"close":69665.2,"volume":0.024089999496936798},{"timestamp":1742407860000,"open":69665.8,"high":69672.5,"low":69614.4,"close":69614.4,"volume":0.028540000319480896},{"timestamp":1742407920000,"open":69614,"high":69640.9,"low":69605.8,"close":69631.5,"volume":0.02565000019967556},{"timestamp":1742407980000,"open":69644.9,"high":69692.7,"low":69644.2,"close":69677.6,"volume":0.030910000205039978},{"timestamp":1742408040000,"open":69680.3,"high":69704.1,"low":69672.1,"close":69702.2,"volume":0.02167000062763691},{"timestamp":1742408100000,"open":69702.1,"high":69714,"low":69676.9,"close":69704.7,"volume":0.02321000024676323},{"timestamp":1742408160000,"open":69704.7,"high":69717.5,"low":69703.5,"close":69705.7,"volume":0.02507999911904335},{"timestamp":1742408220000,"open":69706.4,"high":69751.9,"low":69706.4,"close":69740.2,"volume":0.024529999122023582},{"timestamp":1742408280000,"open":69739.6,"high":69754.2,"low":69721.7,"close":69725.1,"volume":0.02426999993622303},{"timestamp":1742408340000,"open":69725.1,"high":69734.6,"low":69713,"close":69727.4,"volume":0.021449999883770943},{"timestamp":1742408400000,"open":69726,"high":69729.2,"low":69702.1,"close":69725.8,"volume":0.020549999549984932},{"timestamp":1742408460000,"open":69725.5,"high":69755.1,"low":69719.1,"close":69743.3,"volume":0.021889999508857727},{"timestamp":1742408520000,"open":69747.9,"high":69760.9,"low":69720.8,"close":69747.9,"volume":0.027170000597834587},{"timestamp":1742408580000,"open":69750.6,"high":69750.6,"low":69711,"close":69725.2,"volume":0.025690000504255295},{"timestamp":1742408640000,"open":69724.6,"high":69744,"low":69694,"close":69729.4,"volume":0.026799999177455902},{"timestamp":1742408700000,"open":69728.7,"high":69738.5,"low":69661.7,"close":69671.1,"volume":0.03037000074982643},{"timestamp":1742408760000,"open":69668.3,"high":69700.3,"low":69663.1,"close":69688.9,"volume":0.025189999490976334},{"timestamp":1742408820000,"open":69693.7,"high":69705.6,"low":69671.5,"close":69683.1,"volume":0.027170000597834587},{"timestamp":1742408880000,"open":69683.7,"high":69684.7,"low":69659.2,"close":69671.3,"volume":0.025189999490976334},{"timestamp":1742408940000,"open":69669.9,"high":69693.5,"low":69669.9,"close":69684,"volume":0.021640000864863396},{"timestamp":1742409000000,"open":69682.4,"high":69710.6,"low":69673.9,"close":69703.5,"volume":0.028049999848008156},{"timestamp":1742409060000,"open":69704.6,"high":69715.3,"low":69688.9,"close":69694.1,"volume":0.025629999116063118},{"timestamp":1742409120000,"open":69695,"high":69714.5,"low":69690.4,"close":69704.5,"volume":0.020020000636577606},{"timestamp":1742409180000,"open":69703.5,"high":69705.6,"low":69679.2,"close":69701.8,"volume":0.024860000237822533},{"timestamp":1742409240000,"open":69702.6,"high":69702.6,"low":69686,"close":69692.3,"volume":0.02474999986588955},{"timestamp":1742409300000,"open":69690.8,"high":69708.8,"low":69688.7,"close":69695.7,"volume":0.023429999127984047},{"timestamp":1742409360000,"open":69697.7,"high":69791.1,"low":69694.7,"close":69791.1,"volume":0.028529999777674675},{"timestamp":1742409420000,"open":69788.3,"high":69797.2,"low":69750.9,"close":69786.7,"volume":0.02677999995648861},{"timestamp":1742409480000,"open":69785.4,"high":69805.7,"low":69759.7,"close":69788.1,"volume":0.02816000021994114},{"timestamp":1742409540000,"open":69789.1,"high":69810,"low":69772.6,"close":69780.5,"volume":0.025849999859929085},{"timestamp":1742409600000,"open":69783.8,"high":69783.8,"low":69747.1,"close":69757.4,"volume":0.02474999986588955},{"timestamp":1742409660000,"open":69760.8,"high":69795.3,"low":69741.1,"close":69741.4,"volume":0.024089999496936798},{"timestamp":1742409720000,"open":69742,"high":69806.8,"low":69729.1,"close":69802.5,"volume":0.030249999836087227},{"timestamp":1742409780000,"open":69804.5,"high":69810.4,"low":69766.7,"close":69775.9,"volume":0.030579999089241028},{"timestamp":1742409840000,"open":69777.5,"high":69798.9,"low":69754.3,"close":69779.2,"volume":0.026179999113082886},{"timestamp":1742409900000,"open":69779.1,"high":69808.1,"low":69735.7,"close":69769.5,"volume":0.027939999476075172},{"timestamp":1742409960000,"open":69760.1,"high":69778.9,"low":69744.2,"close":69761.2,"volume":0.022549999877810478},{"timestamp":1742410020000,"open":69760.1,"high":69770.7,"low":69730.2,"close":69760.5,"volume":0.027170000597834587},{"timestamp":1742410080000,"open":69761.7,"high":69784.4,"low":69753.3,"close":69772.2,"volume":0.02662000060081482},{"timestamp":1742410140000,"open":69773.2,"high":69777.1,"low":69728,"close":69728.8,"volume":0.024639999493956566},{"timestamp":1742410200000,"open":69729.2,"high":69747,"low":69711.4,"close":69731.5,"volume":0.02199999988079071},{"timestamp":1742410260000,"open":69734,"high":69736.1,"low":69682.5,"close":69712.4,"volume":0.024089999496936798},{"timestamp":1742410320000,"open":69712.4,"high":69717.1,"low":69691.8,"close":69708.7,"volume":0.02232999913394451},{"timestamp":1742410380000,"open":69709.5,"high":69729.6,"low":69702.9,"close":69728,"volume":0.025949999690055847},{"timestamp":1742410440000,"open":69728,"high":69762.6,"low":69728,"close":69751.4,"volume":0.024860000237822533},{"timestamp":1742410500000,"open":69758.3,"high":69767.8,"low":69746.3,"close":69760.5,"volume":0.02167000062763691},{"timestamp":1742410560000,"open":69760,"high":69790.9,"low":69758.5,"close":69782.3,"volume":0.027489999309182167},{"timestamp":1742410620000,"open":69780.2,"high":69793.9,"low":69763,"close":69788,"volume":0.02353999949991703},{"timestamp":1742410680000,"open":69789.2,"high":69802.6,"low":69778.8,"close":69802.2,"volume":0.026639999821782112},{"timestamp":1742410740000,"open":69802.2,"high":69802.2,"low":69760.4,"close":69771.3,"volume":0.02402999997138977},{"timestamp":1742410800000,"open":69780.7,"high":69792.2,"low":69749,"close":69756.2,"volume":0.08376000076532364},{"timestamp":1742410860000,"open":69758,"high":69787.9,"low":69748.7,"close":69782.6,"volume":0.08342000097036362},{"timestamp":1742410920000,"open":69781.9,"high":69809,"low":69766.1,"close":69770.2,"volume":0.07345999777317047},{"timestamp":1742410980000,"open":69771.5,"high":69810.9,"low":69769.9,"close":69773.8,"volume":0.043129999190568924},{"timestamp":1742411040000,"open":69773.2,"high":69786.9,"low":69756,"close":69776.2,"volume":0.026149999350309372},{"timestamp":1742411100000,"open":69775.1,"high":69783.2,"low":69760.5,"close":69780,"volume":0.06543999910354614},{"timestamp":1742411160000,"open":69780.3,"high":69790.7,"low":69753.6,"close":69776.1,"volume":0.07269000262022018},{"timestamp":1742411220000,"open":69776,"high":69788.7,"low":69748.3,"close":69760.9,"volume":0.06747999787330627},{"timestamp":1742411280000,"open":69762.7,"high":69767.5,"low":69732.4,"close":69737.4,"volume":0.05569000169634819},{"timestamp":1742411340000,"open":69742,"high":69784.1,"low":69728.1,"close":69780.7,"volume":0.07079999893903732},{"timestamp":1742411400000,"open":69771.3,"high":69827.7,"low":69765.5,"close":69811.4,"volume":0.041110001504421234},{"timestamp":1742411460000,"open":69812.6,"high":69820,"low":69774.8,"close":69777.6,"volume":0.029689999297261238},{"timestamp":1742411520000,"open":69778.9,"high":69792.6,"low":69765.2,"close":69777.1,"volume":0.02783999964594841},{"timestamp":1742411580000,"open":69777.1,"high":69800.6,"low":69772.3,"close":69773.9,"volume":0.03027000091969967},{"timestamp":1742411640000,"open":69774.2,"high":69804.8,"low":69767.7,"close":69802.4,"volume":0.041749998927116394},{"timestamp":1742411700000,"open":69802.8,"high":69812.1,"low":69773.7,"close":69804.4,"volume":0.08070000261068344},{"timestamp":1742411760000,"open":69808.6,"high":69859,"low":69806.9,"close":69849.7,"volume":0.08983000367879868},{"timestamp":1742411820000,"open":69857.2,"high":69888.3,"low":69844,"close":69869.3,"volume":0.08038000017404556},{"timestamp":1742411880000,"open":69869,"high":69869,"low":69842.2,"close":69855.6,"volume":0.09836000204086304},{"timestamp":1742411940000,"open":69862.6,"high":69862.6,"low":69823.3,"close":69828.1,"volume":0.05724000185728073},{"timestamp":1742412000000,"open":69827.2,"high":69827.7,"low":69782.4,"close":69790.8,"volume":0.023339999839663506},{"timestamp":1742412060000,"open":69786.7,"high":69806.7,"low":69769.9,"close":69805.7,"volume":0.02469000034034252},{"timestamp":1742412120000,"open":69805.7,"high":69815.9,"low":69778,"close":69784.3,"volume":0.02538999915122986},{"timestamp":1742412180000,"open":69784.3,"high":69825.5,"low":69784.1,"close":69816.1,"volume":0.03034999966621399},{"timestamp":1742412240000,"open":69816.1,"high":69870.2,"low":69815.5,"close":69867,"volume":0.024900000542402267},{"timestamp":1742412300000,"open":69867.9,"high":69868.4,"low":69829.2,"close":69836.2,"volume":0.026009999215602875},{"timestamp":1742412360000,"open":69840.1,"high":69862.1,"low":69826.7,"close":69854.5,"volume":0.024529999122023582},{"timestamp":1742412420000,"open":69862.4,"high":69862.4,"low":69798.2,"close":69825.2,"volume":0.025949999690055847},{"timestamp":1742412480000,"open":69825.7,"high":69841.3,"low":69810.7,"close":69830.6,"volume":0.0349700003862381},{"timestamp":1742412540000,"open":69830.5,"high":69843.5,"low":69806.5,"close":69813.8,"volume":0.02597000077366829},{"timestamp":1742412600000,"open":69808.8,"high":69870.9,"low":69808.8,"close":69858.2,"volume":0.039409998804330826},{"timestamp":1742412660000,"open":69859.1,"high":69872.8,"low":69853.7,"close":69863,"volume":0.03984000161290169},{"timestamp":1742412720000,"open":69862.8,"high":69881.6,"low":69842.6,"close":69850.9,"volume":0.028960000723600388},{"timestamp":1742412780000,"open":69845.4,"high":69862.2,"low":69835.9,"close":69841.4,"volume":0.02525000087916851},{"timestamp":1742412840000,"open":69841.4,"high":69846.4,"low":69821.4,"close":69838.6,"volume":0.018479999154806137},{"timestamp":1742412900000,"open":69838.6,"high":69853.3,"low":69836.4,"close":69844.9,"volume":0.02411000058054924},{"timestamp":1742412960000,"open":69846.2,"high":69858.7,"low":69835.4,"close":69839.8,"volume":0.0189800001680851},{"timestamp":1742413020000,"open":69839.1,"high":69845.8,"low":69825.8,"close":69842.2,"volume":0.019360000267624855},{"timestamp":1742413080000,"open":69837.4,"high":69855.6,"low":69829.2,"close":69846,"volume":0.019029999151825905},{"timestamp":1742413140000,"open":69845.9,"high":69868.3,"low":69833.8,"close":69860.3,"volume":0.021560000255703926},{"timestamp":1742413200000,"open":69861.1,"high":69871,"low":69850.8,"close":69857.4,"volume":0.022549999877810478},{"timestamp":1742413260000,"open":69856.7,"high":69872.5,"low":69847.7,"close":69863.3,"volume":0.022989999502897263},{"timestamp":1742413320000,"open":69868.5,"high":69876.1,"low":69844.2,"close":69848.3,"volume":0.02607000060379505},{"timestamp":1742413380000,"open":69847.6,"high":69849.5,"low":69836.4,"close":69843.5,"volume":0.017820000648498535},{"timestamp":1742413440000,"open":69842.8,"high":69866.5,"low":69841.8,"close":69842.7,"volume":0.022299999371170998},{"timestamp":1742413500000,"open":69843.3,"high":69849.2,"low":69831,"close":69836.3,"volume":0.03189000114798546},{"timestamp":1742413560000,"open":69836.8,"high":69845,"low":69822,"close":69837.2,"volume":0.02078999951481819},{"timestamp":1742413620000,"open":69837.5,"high":69874.2,"low":69837.5,"close":69873.9,"volume":0.028620000928640366},{"timestamp":1742413680000,"open":69873.9,"high":69876.5,"low":69857.3,"close":69864.1,"volume":0.030339999124407768},{"timestamp":1742413740000,"open":69864.2,"high":69870.5,"low":69843.9,"close":69845.6,"volume":0.0369499996304512},{"timestamp":1742413800000,"open":69844.4,"high":69851.7,"low":69831.7,"close":69836.8,"volume":0.04402000084519386},{"timestamp":1742413860000,"open":69837.2,"high":69851.1,"low":69836.3,"close":69849,"volume":0.07688000053167343},{"timestamp":1742413920000,"open":69847.1,"high":69849.3,"low":69829.7,"close":69843,"volume":0.06572999805212021},{"timestamp":1742413980000,"open":69842.7,"high":69869.2,"low":69841.6,"close":69868.9,"volume":0.04676999896764755},{"timestamp":1742414040000,"open":69870.1,"high":69875.6,"low":69863.2,"close":69866.6,"volume":0.043230000883340836},{"timestamp":1742414100000,"open":69868.2,"high":69879.3,"low":69855,"close":69856.8,"volume":0.06191999837756157},{"timestamp":1742414160000,"open":69858.6,"high":69872.1,"low":69855.9,"close":69862.4,"volume":0.02889000065624714},{"timestamp":1742414220000,"open":69862.5,"high":69867.5,"low":69846.6,"close":69848.9,"volume":0.04056999832391739},{"timestamp":1742414280000,"open":69848.9,"high":69873.6,"low":69848.8,"close":69871.2,"volume":0.03286999836564064},{"timestamp":1742414340000,"open":69868.9,"high":69871.3,"low":69855.8,"close":69864.3,"volume":0.040389999747276306},{"timestamp":1742414400000,"open":69864.7,"high":69870,"low":69844,"close":69849.4,"volume":0.017729999497532845},{"timestamp":1742414460000,"open":69849.4,"high":69849.4,"low":69826.1,"close":69826.1,"volume":0.007699999958276749},{"timestamp":1742414520000,"open":69828.6,"high":69838.9,"low":69824.9,"close":69834.9,"volume":0.012629999779164791},{"timestamp":1742414580000,"open":69836.1,"high":69846.7,"low":69836.1,"close":69839.2,"volume":0.008129999972879887},{"timestamp":1742414640000,"open":69838.8,"high":69840.5,"low":69826,"close":69827.1,"volume":0.009510000236332417},{"timestamp":1742414700000,"open":69826.6,"high":69826.6,"low":69790.2,"close":69790.2,"volume":0.015469999983906746},{"timestamp":1742414760000,"open":69790.3,"high":69801.2,"low":69782.9,"close":69788.7,"volume":0.027380000799894333},{"timestamp":1742414820000,"open":69788.4,"high":69794.8,"low":69785.9,"close":69789.3,"volume":0.011889999732375145},{"timestamp":1742414880000,"open":69788.7,"high":69798.4,"low":69782,"close":69789.4,"volume":0.01056000031530857},{"timestamp":1742414940000,"open":69789,"high":69797.6,"low":69786.1,"close":69796.5,"volume":0.005779999773949385},{"timestamp":1742415000000,"open":69796.5,"high":69811.5,"low":69796.5,"close":69811.5,"volume":0.004029999952763319},{"timestamp":1742415060000,"open":69813.9,"high":69814.2,"low":69804,"close":69806.6,"volume":0.005679999943822622},{"timestamp":1742415120000,"open":69809,"high":69809.3,"low":69791.9,"close":69795.7,"volume":0.0031900000758469105},{"timestamp":1742415180000,"open":69795.7,"high":69800.4,"low":69787.6,"close":69788,"volume":0.0038799999747425318},{"timestamp":1742415240000,"open":69787.6,"high":69804.2,"low":69782.2,"close":69783,"volume":0.007019999902695417},{"timestamp":1742415300000,"open":69782.9,"high":69786.1,"low":69771.3,"close":69777.6,"volume":0.00872000027447939},{"timestamp":1742415360000,"open":69778.4,"high":69788.4,"low":69775.5,"close":69781.1,"volume":0.009349999949336052},{"timestamp":1742415420000,"open":69782.1,"high":69784.9,"low":69774,"close":69779.7,"volume":0.009229999966919422},{"timestamp":1742415480000,"open":69778.6,"high":69782.8,"low":69758.9,"close":69769.2,"volume":0.008580000139772892},{"timestamp":1742415540000,"open":69770,"high":69793.5,"low":69761,"close":69793.4,"volume":0.011380000039935112},{"timestamp":1742415600000,"open":69793.4,"high":69795.3,"low":69777,"close":69790.6,"volume":0.005499999970197678},{"timestamp":1742415660000,"open":69790.6,"high":69794.5,"low":69785.2,"close":69791.3,"volume":0.004290000069886446},{"timestamp":1742415720000,"open":69791.4,"high":69792.5,"low":69784.9,"close":69784.9,"volume":0.006279999855905771},{"timestamp":1742415780000,"open":69782.7,"high":69790.3,"low":69771.7,"close":69790.3,"volume":0.008209999650716782},{"timestamp":1742415840000,"open":69790.3,"high":69790.5,"low":69779.2,"close":69779.2,"volume":0.006889999844133854},{"timestamp":1742415900000,"open":69777.2,"high":69777.5,"low":69773.2,"close":69777.4,"volume":0.006320000160485506},{"timestamp":1742415960000,"open":69776.7,"high":69779.4,"low":69771,"close":69778.5,"volume":0.007530000060796738},{"timestamp":1742416020000,"open":69779.1,"high":69782.2,"low":69774.2,"close":69780.6,"volume":0.009159999899566174},{"timestamp":1742416080000,"open":69780.1,"high":69785.8,"low":69776,"close":69780.5,"volume":0.007160000037401915},{"timestamp":1742416140000,"open":69779.1,"high":69792.3,"low":69777.8,"close":69783.9,"volume":0.007590000052005053},{"timestamp":1742416200000,"open":69788.9,"high":69792.7,"low":69775.3,"close":69782.8,"volume":0.00535999983549118},{"timestamp":1742416260000,"open":69783.5,"high":69787.3,"low":69765.2,"close":69767.3,"volume":0.008089999668300152},{"timestamp":1742416320000,"open":69768.3,"high":69768.3,"low":69749.8,"close":69757.3,"volume":0.00791999977082014},{"timestamp":1742416380000,"open":69766.8,"high":69767.7,"low":69758.5,"close":69761.6,"volume":0.004259999841451645},{"timestamp":1742416440000,"open":69763.2,"high":69764.5,"low":69745,"close":69745,"volume":0.005309999920427799},{"timestamp":1742416500000,"open":69748.9,"high":69756.5,"low":69746,"close":69752,"volume":0.006380000151693821},{"timestamp":1742416560000,"open":69752.4,"high":69766.2,"low":69751.8,"close":69760.8,"volume":0.004290000069886446},{"timestamp":1742416620000,"open":69760.6,"high":69765.2,"low":69759.7,"close":69759.7,"volume":0.005059999879449606},{"timestamp":1742416680000,"open":69763.3,"high":69768.4,"low":69751.9,"close":69751.9,"volume":0.009019999764859676},{"timestamp":1742416740000,"open":69752.1,"high":69758.3,"low":69742.5,"close":69755.5,"volume":0.006049999967217445},{"timestamp":1742416800000,"open":69755.4,"high":69764.4,"low":69755.3,"close":69756.3,"volume":0.005169999785721302},{"timestamp":1742416860000,"open":69754.6,"high":69759,"low":69750.1,"close":69751.5,"volume":0.0061599998734891415},{"timestamp":1742416920000,"open":69751.6,"high":69753.5,"low":69747.4,"close":69752,"volume":0.005609999876469374},{"timestamp":1742416980000,"open":69755.1,"high":69755.1,"low":69746,"close":69746.9,"volume":0.00395999988541007},{"timestamp":1742417040000,"open":69747.9,"high":69749.6,"low":69745.1,"close":69747.2,"volume":0.006709999870508909},{"timestamp":1742417100000,"open":69747.2,"high":69752.4,"low":69745.3,"close":69745.3,"volume":0.0032999999821186066},{"timestamp":1742417160000,"open":69744.7,"high":69770.9,"low":69744.7,"close":69770.9,"volume":0.005940000060945749},{"timestamp":1742417220000,"open":69774.3,"high":69777.4,"low":69769.4,"close":69775.8,"volume":0.0029700000304728746},{"timestamp":1742417280000,"open":69745.8,"high":69763.2,"low":69738.4,"close":69755.1,"volume":0.0040699997916817665},{"timestamp":1742417340000,"open":69759.3,"high":69767.9,"low":69743.5,"close":69753.9,"volume":0.011769999749958515},{"timestamp":1742417400000,"open":69753,"high":69773.4,"low":69753,"close":69769,"volume":0.010889999568462372},{"timestamp":1742417460000,"open":69768.4,"high":69773.7,"low":69768.2,"close":69769.6,"volume":0.004399999976158142},{"timestamp":1742417520000,"open":69769.4,"high":69773.8,"low":69763.7,"close":69763.7,"volume":0.004619999788701534},{"timestamp":1742417580000,"open":69763.1,"high":69765.8,"low":69755.6,"close":69755.7,"volume":0.0037400000728666782},{"timestamp":1742417640000,"open":69757,"high":69763.7,"low":69753.5,"close":69762.8,"volume":0.0062699997797608376},{"timestamp":1742417700000,"open":69761.1,"high":69766.2,"low":69756.3,"close":69765.7,"volume":0.007809999864548445},{"timestamp":1742417760000,"open":69769.5,"high":69784.8,"low":69768.7,"close":69782.5,"volume":0.0040699997916817665},{"timestamp":1742417820000,"open":69779.1,"high":69779.1,"low":69755.4,"close":69774.7,"volume":0.005059999879449606},{"timestamp":1742417880000,"open":69772.9,"high":69799.8,"low":69769.1,"close":69774,"volume":0.006930000148713589},{"timestamp":1742417940000,"open":69769.8,"high":69791,"low":69767.8,"close":69771.1,"volume":0.002655999967828393},{"timestamp":1742421600000,"open":69792.3,"high":69819.4,"low":69778.5,"close":69819.4,"volume":0.0068419999442994595},{"timestamp":1742421660000,"open":69818.2,"high":69830,"low":69798.8,"close":69799.4,"volume":0.00874600000679493},{"timestamp":1742421720000,"open":69799.7,"high":69805,"low":69781.3,"close":69805,"volume":0.005102999974042177},{"timestamp":1742421780000,"open":69803.3,"high":69829.1,"low":69788,"close":69823.7,"volume":0.010773000307381153},{"timestamp":1742421840000,"open":69816.1,"high":69836.2,"low":69807.5,"close":69832.2,"volume":0.009193000383675098},{"timestamp":1742421900000,"open":69835.2,"high":69846.5,"low":69801.2,"close":69813.7,"volume":0.015069999732077122},{"timestamp":1742421960000,"open":69814.4,"high":69844.6,"low":69805.8,"close":69843,"volume":0.010780000127851963},{"timestamp":1742422020000,"open":69842.9,"high":69842.9,"low":69818,"close":69842.1,"volume":0.009460000321269035},{"timestamp":1742422080000,"open":69839.1,"high":69846.8,"low":69819.8,"close":69843.9,"volume":0.010339999571442604},{"timestamp":1742422140000,"open":69836.8,"high":69847.3,"low":69825.2,"close":69839,"volume":0.007439999841153622},{"timestamp":1742422200000,"open":69838.5,"high":69839.3,"low":69815.9,"close":69818.5,"volume":0.003280000062659383},{"timestamp":1742422260000,"open":69816.1,"high":69830.8,"low":69815.8,"close":69830.8,"volume":0.0037400000728666782},{"timestamp":1742422320000,"open":69830.7,"high":69831.4,"low":69818.7,"close":69827.4,"volume":0.00395999988541007},{"timestamp":1742422380000,"open":69826.8,"high":69832.8,"low":69821.9,"close":69822.1,"volume":0.0035200000274926424},{"timestamp":1742422440000,"open":69822.1,"high":69830.6,"low":69819.4,"close":69821.5,"volume":0.002420000033453107},{"timestamp":1742422500000,"open":69824.3,"high":69841.3,"low":69799,"close":69807.9,"volume":0.012760000303387642},{"timestamp":1742422560000,"open":69809.3,"high":69813.2,"low":69798.9,"close":69805.5,"volume":0.006819999776780605},{"timestamp":1742422620000,"open":69805.4,"high":69808,"low":69791.3,"close":69799,"volume":0.007369999773800373},{"timestamp":1742422680000,"open":69801.3,"high":69802.7,"low":69789,"close":69801.8,"volume":0.016510000452399254},{"timestamp":1742422740000,"open":69808.3,"high":69808.4,"low":69776.8,"close":69795.3,"volume":0.012559999711811543},{"timestamp":1742422800000,"open":69795.5,"high":69796.2,"low":69775.2,"close":69777.4,"volume":0.019099999219179153},{"timestamp":1742422860000,"open":69777.4,"high":69786,"low":69766.8,"close":69782.7,"volume":0.013030000030994415},{"timestamp":1742422920000,"open":69783.1,"high":69783.6,"low":69769,"close":69769,"volume":0.009069999679923058},{"timestamp":1742422980000,"open":69768.9,"high":69773.7,"low":69758.3,"close":69773.7,"volume":0.012210000306367874},{"timestamp":1742423040000,"open":69773.7,"high":69791,"low":69757.1,"close":69791,"volume":0.005950000137090683},{"timestamp":1742423100000,"open":69791.3,"high":69795.4,"low":69781.3,"close":69791.4,"volume":0.005330000072717667},{"timestamp":1742423160000,"open":69791.8,"high":69794.8,"low":69791.1,"close":69792.2,"volume":0.0034099998883903027},{"timestamp":1742423220000,"open":69791.1,"high":69793.8,"low":69789.2,"close":69793,"volume":0.0040699997916817665},{"timestamp":1742423280000,"open":69793.2,"high":69813.6,"low":69773.1,"close":69807.2,"volume":0.004840000066906214},{"timestamp":1742423340000,"open":69807.9,"high":69818,"low":69795.7,"close":69817.3,"volume":0.0061599998734891415},{"timestamp":1742423400000,"open":69816.9,"high":69821,"low":69804.3,"close":69806.4,"volume":0.0066200001165270805},{"timestamp":1742423460000,"open":69808.5,"high":69826.8,"low":69779.3,"close":69822,"volume":0.006380000151693821},{"timestamp":1742423520000,"open":69822,"high":69827.1,"low":69809.8,"close":69823.2,"volume":0.0037400000728666782},{"timestamp":1742423580000,"open":69824.1,"high":69835,"low":69811.5,"close":69821.4,"volume":0.00395999988541007},{"timestamp":1742423640000,"open":69829.2,"high":69832.7,"low":69817.3,"close":69830.1,"volume":0.00395999988541007},{"timestamp":1742423700000,"open":69830.4,"high":69831.7,"low":69815.3,"close":69831.7,"volume":0.002529999939724803},{"timestamp":1742423760000,"open":69830.5,"high":69844.9,"low":69804.4,"close":69844.9,"volume":0.0034099998883903027},{"timestamp":1742423820000,"open":69835.4,"high":69844.8,"low":69831.2,"close":69833.5,"volume":0.0034099998883903027},{"timestamp":1742423880000,"open":69835.2,"high":69841.7,"low":69819.1,"close":69830.6,"volume":0.0029700000304728746},{"timestamp":1742423940000,"open":69830.6,"high":69834.6,"low":69815.2,"close":69817.5,"volume":0.0036299999337643385},{"timestamp":1742424000000,"open":69818.1,"high":69825.8,"low":69809,"close":69811.4,"volume":0.004840000066906214},{"timestamp":1742424060000,"open":69820.6,"high":69820.6,"low":69791.3,"close":69818.4,"volume":0.00494999997317791},{"timestamp":1742424120000,"open":69818.9,"high":69824.2,"low":69817,"close":69823.3,"volume":0.0038499999791383743},{"timestamp":1742424180000,"open":69820.5,"high":69824,"low":69812.1,"close":69821.3,"volume":0.0029700000304728746},{"timestamp":1742424240000,"open":69823,"high":69825.5,"low":69811.1,"close":69825.5,"volume":0.0036299999337643385},{"timestamp":1742424300000,"open":69828.1,"high":69836.3,"low":69825.4,"close":69829.7,"volume":0.00494999997317791},{"timestamp":1742424360000,"open":69829.5,"high":69830.1,"low":69817.2,"close":69829.5,"volume":0.0034099998883903027},{"timestamp":1742424420000,"open":69829.4,"high":69829.9,"low":69816.8,"close":69825.7,"volume":0.0034099998883903027},{"timestamp":1742424480000,"open":69825.8,"high":69826.6,"low":69823.6,"close":69823.6,"volume":0.0015399999683722854},{"timestamp":1742424540000,"open":69823.9,"high":69833.4,"low":69821,"close":69828,"volume":0.002199999988079071},{"timestamp":1742424600000,"open":69831,"high":69835,"low":69827.9,"close":69833.1,"volume":0.002420000033453107},{"timestamp":1742424660000,"open":69834.6,"high":69836.3,"low":69787.8,"close":69833.6,"volume":0.0074800001457333565},{"timestamp":1742424720000,"open":69834.6,"high":69839.2,"low":69828.1,"close":69836.5,"volume":0.0031900000758469105},{"timestamp":1742424780000,"open":69837.9,"high":69838.8,"low":69824.5,"close":69836.4,"volume":0.002749999985098839},{"timestamp":1742424840000,"open":69836.4,"high":69836.4,"low":69833.4,"close":69834.3,"volume":0.002090000081807375},{"timestamp":1742424900000,"open":69847.3,"high":69847.3,"low":69810.3,"close":69825,"volume":0.0030799999367445707},{"timestamp":1742424960000,"open":69821.2,"high":69848.3,"low":69809.9,"close":69848,"volume":0.002839999971911311},{"timestamp":1742425020000,"open":69841.9,"high":69847.1,"low":69820.2,"close":69843.9,"volume":0.0035000001080334187},{"timestamp":1742425080000,"open":69843.9,"high":69849,"low":69823.6,"close":69845.3,"volume":0.006029999814927578},{"timestamp":1742425140000,"open":69845.8,"high":69848.6,"low":69836.4,"close":69848,"volume":0.00395999988541007},{"timestamp":1742425200000,"open":69848,"high":69849.8,"low":69823.9,"close":69843.2,"volume":0.01384000014513731},{"timestamp":1742425260000,"open":69844.3,"high":69857.1,"low":69819.4,"close":69834.4,"volume":0.01363999955356121},{"timestamp":1742425320000,"open":69833.5,"high":69843.3,"low":69813.8,"close":69829.9,"volume":0.016200000420212746},{"timestamp":1742425380000,"open":69830.1,"high":69849.6,"low":69813.2,"close":69825.9,"volume":0.012590000405907631},{"timestamp":1742425440000,"open":69825.2,"high":69849.1,"low":69816.2,"close":69836.3,"volume":0.01071999967098236},{"timestamp":1742425500000,"open":69836.3,"high":69850.9,"low":69824.1,"close":69830.9,"volume":0.010830000042915344},{"timestamp":1742425560000,"open":69830.7,"high":69844.4,"low":69817.1,"close":69833.1,"volume":0.014159999787807465},{"timestamp":1742425620000,"open":69832.9,"high":69856.4,"low":69816.4,"close":69848.6,"volume":0.033890001475811005},{"timestamp":1742425680000,"open":69850.6,"high":69868,"low":69826.6,"close":69826.6,"volume":0.014399999752640724},{"timestamp":1742425740000,"open":69826.4,"high":69855.5,"low":69826.4,"close":69840.9,"volume":0.012749999761581421},{"timestamp":1742425800000,"open":69820.1,"high":69858,"low":69814.4,"close":69838.2,"volume":0.01727999933063984},{"timestamp":1742425860000,"open":69838.6,"high":69856.2,"low":69819,"close":69852.8,"volume":0.014739999547600746},{"timestamp":1742425920000,"open":69852.7,"high":69861.9,"low":69827.8,"close":69845.9,"volume":0.008580000139772892},{"timestamp":1742425980000,"open":69845.9,"high":69859.8,"low":69836.9,"close":69845.9,"volume":0.008139999583363533},{"timestamp":1742426040000,"open":69847.5,"high":69858.5,"low":69832.1,"close":69853.2,"volume":0.010780000127851963},{"timestamp":1742426100000,"open":69852.2,"high":69861,"low":69824.9,"close":69842.7,"volume":0.013419999741017818},{"timestamp":1742426160000,"open":69841.5,"high":69859,"low":69817.7,"close":69845,"volume":0.01143999956548214},{"timestamp":1742426220000,"open":69844.3,"high":69858.4,"low":69821.9,"close":69839.7,"volume":0.023099999874830246},{"timestamp":1742426280000,"open":69848.1,"high":69859.5,"low":69822,"close":69848,"volume":0.015180000104010105},{"timestamp":1742426340000,"open":69847.7,"high":69866.6,"low":69839.3,"close":69852.9,"volume":0.010010000318288803},{"timestamp":1742426400000,"open":69852.6,"high":69869.2,"low":69833.8,"close":69852.4,"volume":0.01066999975591898},{"timestamp":1742426460000,"open":69853.9,"high":69865.2,"low":69841.2,"close":69865.2,"volume":0.007149999961256981},{"timestamp":1742426520000,"open":69850.9,"high":69869,"low":69840.5,"close":69856.9,"volume":0.006819999776780605},{"timestamp":1742426580000,"open":69858.8,"high":69871.5,"low":69849.6,"close":69869.2,"volume":0.011989999562501907},{"timestamp":1742426640000,"open":69869.1,"high":69877.9,"low":69859.6,"close":69870.2,"volume":0.007590000052005053},{"timestamp":1742426700000,"open":69869.6,"high":69880.2,"low":69840.4,"close":69859.4,"volume":0.010339999571442604},{"timestamp":1742426760000,"open":69859.8,"high":69872.4,"low":69849.3,"close":69860.1,"volume":0.008030000142753124},{"timestamp":1742426820000,"open":69860,"high":69872,"low":69859,"close":69869.9,"volume":0.005059999879449606},{"timestamp":1742426880000,"open":69869.9,"high":69871.9,"low":69838.8,"close":69858.5,"volume":0.007699999958276749},{"timestamp":1742426940000,"open":69858.5,"high":69869.8,"low":69834.9,"close":69853.6,"volume":0.008910000324249268},{"timestamp":1742427000000,"open":69854.2,"high":69868.1,"low":69838.9,"close":69848.7,"volume":0.0086899995803833},{"timestamp":1742427060000,"open":69848.9,"high":69860.9,"low":69819.2,"close":69819.2,"volume":0.009239999577403069},{"timestamp":1742427120000,"open":69827.3,"high":69858,"low":69817,"close":69850.5,"volume":0.010339999571442604},{"timestamp":1742427180000,"open":69851,"high":69852.5,"low":69820,"close":69839.2,"volume":0.007259999867528677},{"timestamp":1742427240000,"open":69825.9,"high":69842.2,"low":69825.9,"close":69842.2,"volume":0.005940000060945749},{"timestamp":1742427300000,"open":69853.3,"high":69853.3,"low":69801.5,"close":69831.9,"volume":0.010339999571442604},{"timestamp":1742427360000,"open":69833.6,"high":69841.2,"low":69816.1,"close":69832.4,"volume":0.009019999764859676},{"timestamp":1742427420000,"open":69832.4,"high":69842.9,"low":69804.3,"close":69829.5,"volume":0.00494999997317791},{"timestamp":1742427480000,"open":69829,"high":69835.3,"low":69802,"close":69829.4,"volume":0.009920000098645687},{"timestamp":1742427540000,"open":69829.9,"high":69837.1,"low":69793.8,"close":69811.4,"volume":0.008630000054836273},{"timestamp":1742427600000,"open":69811.4,"high":69832.2,"low":69796.4,"close":69819.5,"volume":0.0053900000639259815},{"timestamp":1742427660000,"open":69816.8,"high":69835.9,"low":69801.9,"close":69819.2,"volume":0.0083600003272295},{"timestamp":1742427720000,"open":69799.6,"high":69831.5,"low":69799.6,"close":69813.1,"volume":0.008030000142753124},{"timestamp":1742427780000,"open":69812.7,"high":69838.3,"low":69812.7,"close":69828.4,"volume":0.00571999978274107},{"timestamp":1742427840000,"open":69829.5,"high":69843,"low":69805.5,"close":69829.8,"volume":0.007360000163316727},{"timestamp":1742427900000,"open":69829.9,"high":69845.2,"low":69807.3,"close":69823.3,"volume":0.006490000057965517},{"timestamp":1742427960000,"open":69828.1,"high":69842.7,"low":69810.7,"close":69820.4,"volume":0.007089999970048666},{"timestamp":1742428020000,"open":69832.3,"high":69836,"low":69800,"close":69827.5,"volume":0.0083600003272295},{"timestamp":1742428080000,"open":69827,"high":69840.1,"low":69797.8,"close":69830.3,"volume":0.009809999726712704},{"timestamp":1742428140000,"open":69829.6,"high":69841.3,"low":69807,"close":69829.2,"volume":0.007699999958276749},{"timestamp":1742428200000,"open":69833.4,"high":69849.9,"low":69807.5,"close":69831.5,"volume":0.020239999517798424},{"timestamp":1742428260000,"open":69831.4,"high":69851.1,"low":69810.9,"close":69822.8,"volume":0.025520000606775284},{"timestamp":1742428320000,"open":69823.9,"high":69861.7,"low":69812.6,"close":69848.6,"volume":0.02102000080049038},{"timestamp":1742428380000,"open":69847.8,"high":69853.5,"low":69814.1,"close":69847.2,"volume":0.0243500005453825},{"timestamp":1742428440000,"open":69846.8,"high":69850.7,"low":69810.7,"close":69823.9,"volume":0.020899999886751175},{"timestamp":1742428500000,"open":69825.1,"high":69843.4,"low":69793,"close":69804.9,"volume":0.002859999891370535},{"timestamp":1742428560000,"open":69804.8,"high":69837,"low":69793.3,"close":69835.8,"volume":0.0053900000639259815},{"timestamp":1742428620000,"open":69823.9,"high":69842.2,"low":69806.6,"close":69822.7,"volume":0.005940000060945749},{"timestamp":1742428680000,"open":69820.9,"high":69846,"low":69797.1,"close":69829.6,"volume":0.006049999967217445},{"timestamp":1742428740000,"open":69829.7,"high":69830.5,"low":69796.2,"close":69817.3,"volume":0.009789999574422836}]