[{"timestamp":1742391000000,"open":67.345,"high":67.455,"low":67.345,"close":67.455,"volume":0.17159999907016754},{"timestamp":1742391060000,"open":67.455,"high":67.455,"low":67.455,"close":67.455,"volume":0.026399999856948853},{"timestamp":1742391120000,"open":67.455,"high":67.455,"low":67.455,"close":67.455,"volume":0.03959999978542328},{"timestamp":1742391180000,"open":67.575,"high":67.655,"low":67.575,"close":67.655,"volume":0.11879999935626984},{"timestamp":1742391240000,"open":67.655,"high":67.715,"low":67.655,"close":67.655,"volume":0.03959999978542328},{"timestamp":1742391360000,"open":67.655,"high":67.715,"low":67.655,"close":67.715,"volume":0.03959999978542328},{"timestamp":1742391480000,"open":67.715,"high":67.755,"low":67.605,"close":67.605,"volume":0.07500000298023224},{"timestamp":1742391540000,"open":67.605,"high":67.605,"low":67.475,"close":67.475,"volume":0.026399999856948853},{"timestamp":1742391600000,"open":67.615,"high":67.615,"low":67.615,"close":67.615,"volume":0.03959999978542328},{"timestamp":1742391660000,"open":67.475,"high":67.475,"low":67.415,"close":67.415,"volume":0.03959999978542328},{"timestamp":1742391720000,"open":67.415,"high":67.415,"low":67.415,"close":67.415,"volume":0.026399999856948853},{"timestamp":1742391780000,"open":67.555,"high":67.555,"low":67.315,"close":67.315,"volume":0.09239999949932098},{"timestamp":1742391840000,"open":67.315,"high":67.415,"low":67.195,"close":67.415,"volume":0.052799999713897705},{"timestamp":1742391900000,"open":67.195,"high":67.305,"low":67.195,"close":67.305,"volume":0.026399999856948853},{"timestamp":1742392020000,"open":67.355,"high":67.395,"low":67.355,"close":67.355,"volume":0.03959999978542328},{"timestamp":1742392080000,"open":67.445,"high":67.565,"low":67.445,"close":67.495,"volume":0.06599999964237213},{"timestamp":1742392140000,"open":67.555,"high":67.575,"low":67.495,"close":67.495,"volume":0.06599999964237213},{"timestamp":1742392200000,"open":67.545,"high":67.545,"low":67.495,"close":67.495,"volume":0.026399999856948853},{"timestamp":1742392260000,"open":67.555,"high":67.555,"low":67.555,"close":67.555,"volume":0.03959999978542328},{"timestamp":1742392320000,"open":67.555,"high":67.555,"low":67.555,"close":67.555,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":67.555,"high":67.555,"low":67.415,"close":67.415,"volume":0.03959999978542328},{"timestamp":1742392440000,"open":67.415,"high":67.445,"low":67.415,"close":67.445,"volume":0.026399999856948853},{"timestamp":1742392500000,"open":67.445,"high":67.445,"low":67.445,"close":67.445,"volume":0.013199999928474426},{"timestamp":1742392560000,"open":67.445,"high":67.445,"low":67.445,"close":67.445,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":67.395,"high":67.395,"low":67.395,"close":67.395,"volume":0.026399999856948853},{"timestamp":1742392740000,"open":67.375,"high":67.375,"low":67.375,"close":67.375,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":67.315,"high":67.395,"low":67.315,"close":67.335,"volume":0.052799999713897705},{"timestamp":1742392860000,"open":67.385,"high":67.385,"low":67.335,"close":67.335,"volume":0.026399999856948853},{"timestamp":1742392920000,"open":67.335,"high":67.335,"low":67.335,"close":67.335,"volume":0.013199999928474426},{"timestamp":1742392980000,"open":67.315,"high":67.395,"low":67.315,"close":67.395,"volume":0.03959999978542328},{"timestamp":1742393040000,"open":67.385,"high":67.385,"low":67.385,"close":67.385,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":67.395,"high":67.395,"low":67.395,"close":67.395,"volume":0.013199999928474426},{"timestamp":1742393160000,"open":67.395,"high":67.395,"low":67.395,"close":67.395,"volume":0.013199999928474426},{"timestamp":1742393220000,"open":67.395,"high":67.395,"low":67.235,"close":67.315,"volume":0.03959999978542328},{"timestamp":1742393280000,"open":67.235,"high":67.385,"low":67.235,"close":67.295,"volume":0.061799999326467514},{"timestamp":1742393340000,"open":67.295,"high":67.515,"low":67.295,"close":67.515,"volume":0.11879999935626984},{"timestamp":1742393400000,"open":67.525,"high":67.655,"low":67.525,"close":67.655,"volume":0.07919999957084656},{"timestamp":1742393460000,"open":67.575,"high":67.595,"low":67.575,"close":67.575,"volume":0.03959999978542328},{"timestamp":1742393520000,"open":67.575,"high":67.575,"low":67.575,"close":67.575,"volume":0.026399999856948853},{"timestamp":1742393580000,"open":67.525,"high":67.525,"low":67.525,"close":67.525,"volume":0.026399999856948853},{"timestamp":1742393640000,"open":67.595,"high":67.595,"low":67.555,"close":67.595,"volume":0.06599999964237213},{"timestamp":1742393700000,"open":67.575,"high":67.575,"low":67.575,"close":67.575,"volume":0.026399999856948853},{"timestamp":1742393760000,"open":67.585,"high":67.585,"low":67.585,"close":67.585,"volume":0.013199999928474426},{"timestamp":1742393880000,"open":67.575,"high":67.575,"low":67.575,"close":67.575,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":67.595,"high":67.605,"low":67.595,"close":67.595,"volume":0.06599999964237213},{"timestamp":1742394060000,"open":67.595,"high":67.595,"low":67.595,"close":67.595,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":67.595,"high":67.685,"low":67.595,"close":67.665,"volume":0.06599999964237213},{"timestamp":1742394300000,"open":67.705,"high":67.755,"low":67.655,"close":67.755,"volume":0.04859999939799309},{"timestamp":1742394360000,"open":67.785,"high":67.785,"low":67.755,"close":67.775,"volume":0.052799999713897705},{"timestamp":1742394420000,"open":67.805,"high":67.805,"low":67.675,"close":67.725,"volume":0.15000000596046448},{"timestamp":1742394480000,"open":67.725,"high":67.725,"low":67.725,"close":67.725,"volume":0.026399999856948853},{"timestamp":1742394540000,"open":67.725,"high":67.725,"low":67.725,"close":67.725,"volume":0.052799999713897705},{"timestamp":1742394600000,"open":67.725,"high":67.765,"low":67.725,"close":67.765,"volume":0.052799999713897705},{"timestamp":1742394660000,"open":67.775,"high":67.795,"low":67.755,"close":67.755,"volume":0.052799999713897705},{"timestamp":1742394720000,"open":67.795,"high":67.795,"low":67.755,"close":67.755,"volume":0.03959999978542328},{"timestamp":1742394780000,"open":67.775,"high":67.775,"low":67.755,"close":67.755,"volume":0.03539999946951866},{"timestamp":1742394840000,"open":67.735,"high":67.735,"low":67.735,"close":67.735,"volume":0.013199999928474426},{"timestamp":1742394960000,"open":67.735,"high":67.735,"low":67.695,"close":67.695,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":67.695,"high":67.695,"low":67.675,"close":67.675,"volume":0.07919999957084656},{"timestamp":1742395080000,"open":67.695,"high":67.715,"low":67.675,"close":67.715,"volume":0.052799999713897705},{"timestamp":1742395200000,"open":67.715,"high":67.715,"low":67.675,"close":67.675,"volume":0.03959999978542328},{"timestamp":1742395320000,"open":67.685,"high":67.695,"low":67.685,"close":67.695,"volume":0.052799999713897705},{"timestamp":1742395380000,"open":67.695,"high":67.695,"low":67.695,"close":67.695,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":67.675,"high":67.675,"low":67.675,"close":67.675,"volume":0.026399999856948853},{"timestamp":1742395620000,"open":67.675,"high":67.685,"low":67.675,"close":67.685,"volume":0.026399999856948853},{"timestamp":1742395680000,"open":67.695,"high":67.695,"low":67.695,"close":67.695,"volume":0.026399999856948853},{"timestamp":1742395740000,"open":67.695,"high":67.735,"low":67.695,"close":67.715,"volume":0.052799999713897705},{"timestamp":1742395800000,"open":67.745,"high":67.745,"low":67.735,"close":67.745,"volume":0.03959999978542328},{"timestamp":1742395920000,"open":67.755,"high":67.755,"low":67.705,"close":67.725,"volume":0.11460000276565552},{"timestamp":1742395980000,"open":67.705,"high":67.705,"low":67.705,"close":67.705,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":67.715,"high":67.715,"low":67.635,"close":67.635,"volume":0.08820000290870667},{"timestamp":1742396100000,"open":67.635,"high":67.635,"low":67.635,"close":67.635,"volume":0.026399999856948853},{"timestamp":1742396160000,"open":67.625,"high":67.635,"low":67.625,"close":67.635,"volume":0.052799999713897705},{"timestamp":1742396220000,"open":67.635,"high":67.725,"low":67.635,"close":67.725,"volume":0.14100000262260437},{"timestamp":1742396280000,"open":67.725,"high":67.725,"low":67.725,"close":67.725,"volume":0.03959999978542328},{"timestamp":1742396340000,"open":67.735,"high":67.735,"low":67.705,"close":67.705,"volume":0.03539999946951866},{"timestamp":1742396400000,"open":67.705,"high":67.755,"low":67.705,"close":67.755,"volume":0.10559999942779541},{"timestamp":1742396460000,"open":67.755,"high":67.805,"low":67.755,"close":67.805,"volume":0.07919999957084656},{"timestamp":1742396520000,"open":67.805,"high":67.815,"low":67.805,"close":67.805,"volume":0.052799999713897705},{"timestamp":1742396580000,"open":67.825,"high":67.835,"low":67.825,"close":67.835,"volume":0.03959999978542328},{"timestamp":1742396640000,"open":67.815,"high":67.825,"low":67.815,"close":67.815,"volume":0.052799999713897705},{"timestamp":1742396700000,"open":67.815,"high":67.815,"low":67.765,"close":67.765,"volume":0.11460000276565552},{"timestamp":1742396760000,"open":67.765,"high":67.765,"low":67.765,"close":67.765,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":67.765,"high":67.775,"low":67.765,"close":67.775,"volume":0.022199999541044235},{"timestamp":1742396880000,"open":67.735,"high":67.735,"low":67.735,"close":67.735,"volume":0.026399999856948853},{"timestamp":1742397060000,"open":67.735,"high":67.755,"low":67.735,"close":67.755,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":67.755,"high":67.755,"low":67.755,"close":67.755,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":67.775,"high":67.775,"low":67.775,"close":67.775,"volume":0.03959999978542328},{"timestamp":1742397300000,"open":67.755,"high":67.785,"low":67.755,"close":67.755,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":67.755,"high":67.755,"low":67.695,"close":67.695,"volume":0.11879999935626984},{"timestamp":1742397420000,"open":67.685,"high":67.685,"low":67.635,"close":67.635,"volume":0.09239999949932098},{"timestamp":1742397480000,"open":67.635,"high":67.635,"low":67.635,"close":67.635,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":67.635,"high":67.635,"low":67.525,"close":67.535,"volume":0.13680000603199005},{"timestamp":1742397660000,"open":67.535,"high":67.575,"low":67.525,"close":67.525,"volume":0.13199999928474426},{"timestamp":1742397720000,"open":67.525,"high":67.525,"low":67.525,"close":67.525,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":67.525,"high":67.525,"low":67.525,"close":67.525,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":67.555,"high":67.555,"low":67.555,"close":67.555,"volume":0.03959999978542328},{"timestamp":1742397960000,"open":67.545,"high":67.555,"low":67.545,"close":67.555,"volume":0.03959999978542328},{"timestamp":1742398020000,"open":67.555,"high":67.555,"low":67.555,"close":67.555,"volume":0.026399999856948853},{"timestamp":1742398080000,"open":67.555,"high":67.555,"low":67.525,"close":67.545,"volume":0.052799999713897705},{"timestamp":1742398140000,"open":67.525,"high":67.535,"low":67.525,"close":67.535,"volume":0.026399999856948853},{"timestamp":1742398200000,"open":67.535,"high":67.535,"low":67.535,"close":67.535,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":67.555,"high":67.555,"low":67.555,"close":67.555,"volume":0.013199999928474426},{"timestamp":1742398440000,"open":67.555,"high":67.555,"low":67.555,"close":67.555,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":67.555,"high":67.555,"low":67.555,"close":67.555,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":67.555,"high":67.575,"low":67.555,"close":67.575,"volume":0.03959999978542328},{"timestamp":1742398740000,"open":67.555,"high":67.555,"low":67.485,"close":67.485,"volume":0.14100000262260437},{"timestamp":1742398800000,"open":67.485,"high":67.505,"low":67.485,"close":67.505,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":67.485,"high":67.535,"low":67.485,"close":67.535,"volume":0.052799999713897705},{"timestamp":1742398980000,"open":67.535,"high":67.535,"low":67.535,"close":67.535,"volume":0.026399999856948853},{"timestamp":1742399040000,"open":67.515,"high":67.515,"low":67.455,"close":67.455,"volume":0.09239999949932098},{"timestamp":1742399100000,"open":67.455,"high":67.515,"low":67.455,"close":67.505,"volume":0.07919999957084656},{"timestamp":1742399220000,"open":67.505,"high":67.545,"low":67.505,"close":67.545,"volume":0.03959999978542328},{"timestamp":1742399280000,"open":67.555,"high":67.595,"low":67.555,"close":67.585,"volume":0.06599999964237213},{"timestamp":1742399340000,"open":67.585,"high":67.615,"low":67.585,"close":67.615,"volume":0.06599999964237213},{"timestamp":1742399400000,"open":67.615,"high":67.645,"low":67.615,"close":67.645,"volume":0.06599999964237213},{"timestamp":1742399460000,"open":67.645,"high":67.645,"low":67.585,"close":67.595,"volume":0.07500000298023224},{"timestamp":1742399520000,"open":67.605,"high":67.625,"low":67.605,"close":67.625,"volume":0.052799999713897705},{"timestamp":1742399640000,"open":67.635,"high":67.665,"low":67.565,"close":67.625,"volume":0.17640000581741333},{"timestamp":1742399700000,"open":67.595,"high":67.595,"low":67.595,"close":67.595,"volume":0.013199999928474426},{"timestamp":1742399820000,"open":67.565,"high":67.565,"low":67.535,"close":67.535,"volume":0.06599999964237213},{"timestamp":1742399880000,"open":67.535,"high":67.565,"low":67.535,"close":67.545,"volume":0.03959999978542328},{"timestamp":1742399940000,"open":67.555,"high":67.565,"low":67.555,"close":67.565,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":67.615,"high":67.615,"low":67.595,"close":67.605,"volume":0.03959999978542328},{"timestamp":1742400060000,"open":67.605,"high":67.605,"low":67.565,"close":67.575,"volume":0.04859999939799309},{"timestamp":1742400120000,"open":67.585,"high":67.595,"low":67.585,"close":67.595,"volume":0.026399999856948853},{"timestamp":1742400180000,"open":67.585,"high":67.585,"low":67.575,"close":67.575,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":67.575,"high":67.575,"low":67.555,"close":67.555,"volume":0.03959999978542328},{"timestamp":1742400300000,"open":67.555,"high":67.565,"low":67.555,"close":67.555,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":67.555,"high":67.605,"low":67.555,"close":67.605,"volume":0.10559999942779541},{"timestamp":1742400420000,"open":67.635,"high":67.645,"low":67.635,"close":67.645,"volume":0.026399999856948853},{"timestamp":1742400480000,"open":67.645,"high":67.645,"low":67.645,"close":67.645,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":67.655,"high":67.655,"low":67.625,"close":67.635,"volume":0.061799999326467514},{"timestamp":1742400600000,"open":67.635,"high":67.645,"low":67.605,"close":67.605,"volume":0.06599999964237213},{"timestamp":1742400660000,"open":67.625,"high":67.625,"low":67.625,"close":67.625,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":67.625,"high":67.625,"low":67.625,"close":67.625,"volume":0.013199999928474426},{"timestamp":1742400780000,"open":67.625,"high":67.625,"low":67.595,"close":67.595,"volume":0.03959999978542328},{"timestamp":1742400840000,"open":67.595,"high":67.595,"low":67.595,"close":67.595,"volume":0.03959999978542328},{"timestamp":1742400900000,"open":67.605,"high":67.605,"low":67.595,"close":67.595,"volume":0.026399999856948853},{"timestamp":1742401020000,"open":67.585,"high":67.585,"low":67.585,"close":67.585,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":67.555,"high":67.565,"low":67.555,"close":67.555,"volume":0.052799999713897705},{"timestamp":1742401140000,"open":67.565,"high":67.565,"low":67.555,"close":67.555,"volume":0.052799999713897705},{"timestamp":1742401200000,"open":67.555,"high":67.605,"low":67.555,"close":67.595,"volume":0.052799999713897705},{"timestamp":1742401260000,"open":67.625,"high":67.635,"low":67.605,"close":67.605,"volume":0.09239999949932098},{"timestamp":1742401320000,"open":67.595,"high":67.595,"low":67.595,"close":67.595,"volume":0.03959999978542328},{"timestamp":1742401380000,"open":67.615,"high":67.615,"low":67.605,"close":67.605,"volume":0.026399999856948853},{"timestamp":1742401440000,"open":67.605,"high":67.605,"low":67.595,"close":67.595,"volume":0.061799999326467514},{"timestamp":1742401500000,"open":67.595,"high":67.595,"low":67.595,"close":67.595,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":67.615,"high":67.615,"low":67.605,"close":67.615,"volume":0.06599999964237213},{"timestamp":1742401740000,"open":67.605,"high":67.645,"low":67.605,"close":67.645,"volume":0.15839999914169312},{"timestamp":1742401800000,"open":67.645,"high":67.685,"low":67.645,"close":67.655,"volume":0.11879999935626984},{"timestamp":1742401860000,"open":67.645,"high":67.645,"low":67.615,"close":67.615,"volume":0.06599999964237213},{"timestamp":1742401920000,"open":67.615,"high":67.615,"low":67.575,"close":67.595,"volume":0.07500000298023224},{"timestamp":1742401980000,"open":67.615,"high":67.615,"low":67.615,"close":67.615,"volume":0.03959999978542328},{"timestamp":1742402040000,"open":67.615,"high":67.625,"low":67.615,"close":67.625,"volume":0.03959999978542328},{"timestamp":1742402100000,"open":67.635,"high":67.655,"low":67.635,"close":67.655,"volume":0.06599999964237213},{"timestamp":1742402160000,"open":67.655,"high":67.655,"low":67.615,"close":67.635,"volume":0.04859999939799309},{"timestamp":1742402220000,"open":67.645,"high":67.645,"low":67.605,"close":67.615,"volume":0.052799999713897705},{"timestamp":1742402280000,"open":67.625,"high":67.625,"low":67.615,"close":67.615,"volume":0.052799999713897705},{"timestamp":1742402340000,"open":67.625,"high":67.625,"low":67.615,"close":67.615,"volume":0.052799999713897705},{"timestamp":1742402400000,"open":67.615,"high":67.615,"low":67.595,"close":67.595,"volume":0.03959999978542328},{"timestamp":1742402460000,"open":67.615,"high":67.615,"low":67.605,"close":67.605,"volume":0.03959999978542328},{"timestamp":1742402520000,"open":67.625,"high":67.625,"low":67.615,"close":67.615,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":67.595,"high":67.605,"low":67.595,"close":67.605,"volume":0.052799999713897705},{"timestamp":1742402700000,"open":67.595,"high":67.595,"low":67.595,"close":67.595,"volume":0.03959999978542328},{"timestamp":1742402940000,"open":67.605,"high":67.615,"low":67.595,"close":67.595,"volume":0.06599999964237213},{"timestamp":1742403000000,"open":67.605,"high":67.605,"low":67.595,"close":67.595,"volume":0.026399999856948853},{"timestamp":1742403120000,"open":67.585,"high":67.585,"low":67.565,"close":67.565,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":67.565,"high":67.565,"low":67.565,"close":67.565,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":67.575,"high":67.575,"low":67.565,"close":67.565,"volume":0.07500000298023224},{"timestamp":1742403360000,"open":67.565,"high":67.565,"low":67.505,"close":67.515,"volume":0.07500000298023224},{"timestamp":1742403420000,"open":67.515,"high":67.515,"low":67.485,"close":67.505,"volume":0.07500000298023224},{"timestamp":1742403480000,"open":67.505,"high":67.505,"low":67.505,"close":67.505,"volume":0.013199999928474426},{"timestamp":1742403540000,"open":67.485,"high":67.485,"low":67.475,"close":67.475,"volume":0.03959999978542328},{"timestamp":1742403600000,"open":67.485,"high":67.525,"low":67.475,"close":67.525,"volume":0.09239999949932098},{"timestamp":1742403660000,"open":67.515,"high":67.515,"low":67.515,"close":67.515,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":67.495,"high":67.495,"low":67.415,"close":67.425,"volume":0.09239999949932098},{"timestamp":1742403780000,"open":67.415,"high":67.415,"low":67.415,"close":67.415,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":67.415,"high":67.415,"low":67.395,"close":67.395,"volume":0.07079999893903732},{"timestamp":1742403960000,"open":67.335,"high":67.385,"low":67.305,"close":67.385,"volume":0.10559999942779541},{"timestamp":1742404080000,"open":67.385,"high":67.405,"low":67.325,"close":67.335,"volume":0.14100000262260437},{"timestamp":1742404140000,"open":67.335,"high":67.365,"low":67.335,"close":67.365,"volume":0.11879999935626984},{"timestamp":1742404200000,"open":67.365,"high":67.365,"low":67.365,"close":67.365,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":67.365,"high":67.365,"low":67.335,"close":67.335,"volume":0.03539999946951866},{"timestamp":1742404380000,"open":67.335,"high":67.335,"low":67.275,"close":67.275,"volume":0.07919999957084656},{"timestamp":1742404440000,"open":67.275,"high":67.275,"low":67.255,"close":67.255,"volume":0.03959999978542328},{"timestamp":1742404500000,"open":67.215,"high":67.215,"low":67.215,"close":67.215,"volume":0.06599999964237213},{"timestamp":1742404560000,"open":67.165,"high":67.195,"low":67.165,"close":67.195,"volume":0.07919999957084656},{"timestamp":1742404620000,"open":67.175,"high":67.205,"low":67.175,"close":67.205,"volume":0.03959999978542328},{"timestamp":1742404680000,"open":67.205,"high":67.205,"low":67.205,"close":67.205,"volume":0.03959999978542328},{"timestamp":1742404740000,"open":67.205,"high":67.265,"low":67.205,"close":67.265,"volume":0.06599999964237213},{"timestamp":1742404800000,"open":67.245,"high":67.245,"low":67.235,"close":67.235,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":67.245,"high":67.245,"low":67.235,"close":67.235,"volume":0.03959999978542328},{"timestamp":1742404980000,"open":67.255,"high":67.255,"low":67.235,"close":67.255,"volume":0.04859999939799309},{"timestamp":1742405040000,"open":67.245,"high":67.255,"low":67.245,"close":67.255,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":67.245,"high":67.255,"low":67.235,"close":67.235,"volume":0.10559999942779541},{"timestamp":1742405160000,"open":67.235,"high":67.255,"low":67.215,"close":67.255,"volume":0.07919999957084656},{"timestamp":1742405220000,"open":67.255,"high":67.255,"low":67.245,"close":67.255,"volume":0.07919999957084656},{"timestamp":1742405280000,"open":67.265,"high":67.275,"low":67.265,"close":67.265,"volume":0.06599999964237213},{"timestamp":1742405340000,"open":67.275,"high":67.275,"low":67.225,"close":67.225,"volume":0.08399999886751175},{"timestamp":1742405400000,"open":67.235,"high":67.235,"low":67.235,"close":67.235,"volume":0.013199999928474426},{"timestamp":1742405460000,"open":67.225,"high":67.225,"low":67.225,"close":67.225,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":67.225,"high":67.225,"low":67.225,"close":67.225,"volume":0.013199999928474426},{"timestamp":1742405580000,"open":67.225,"high":67.265,"low":67.225,"close":67.235,"volume":0.1451999992132187},{"timestamp":1742405700000,"open":67.235,"high":67.265,"low":67.235,"close":67.265,"volume":0.052799999713897705},{"timestamp":1742405760000,"open":67.265,"high":67.295,"low":67.265,"close":67.295,"volume":0.07919999957084656},{"timestamp":1742405820000,"open":67.285,"high":67.285,"low":67.285,"close":67.285,"volume":0.013199999928474426},{"timestamp":1742405880000,"open":67.305,"high":67.305,"low":67.285,"close":67.285,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":67.295,"high":67.295,"low":67.285,"close":67.295,"volume":0.052799999713897705},{"timestamp":1742406060000,"open":67.285,"high":67.285,"low":67.275,"close":67.275,"volume":0.07919999957084656},{"timestamp":1742406120000,"open":67.265,"high":67.265,"low":67.255,"close":67.255,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":67.225,"high":67.225,"low":67.225,"close":67.225,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":67.245,"high":67.245,"low":67.185,"close":67.185,"volume":0.10140000283718109},{"timestamp":1742406300000,"open":67.185,"high":67.185,"low":67.165,"close":67.165,"volume":0.022199999541044235},{"timestamp":1742406360000,"open":67.165,"high":67.175,"low":67.125,"close":67.155,"volume":0.08820000290870667},{"timestamp":1742406420000,"open":67.155,"high":67.155,"low":67.145,"close":67.145,"volume":0.07500000298023224},{"timestamp":1742406480000,"open":67.145,"high":67.145,"low":67.085,"close":67.095,"volume":0.10140000283718109},{"timestamp":1742406540000,"open":67.105,"high":67.105,"low":67.095,"close":67.095,"volume":0.03539999946951866},{"timestamp":1742406600000,"open":67.105,"high":67.105,"low":67.105,"close":67.105,"volume":0.03959999978542328},{"timestamp":1742406660000,"open":67.115,"high":67.125,"low":67.115,"close":67.125,"volume":0.026399999856948853},{"timestamp":1742406720000,"open":67.125,"high":67.125,"low":67.095,"close":67.095,"volume":0.08399999886751175},{"timestamp":1742406780000,"open":67.105,"high":67.105,"low":67.095,"close":67.095,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":67.115,"high":67.115,"low":67.115,"close":67.115,"volume":0.026399999856948853},{"timestamp":1742406900000,"open":67.115,"high":67.115,"low":67.115,"close":67.115,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":67.095,"high":67.135,"low":67.095,"close":67.105,"volume":0.06599999964237213},{"timestamp":1742407020000,"open":67.115,"high":67.115,"low":67.105,"close":67.105,"volume":0.026399999856948853},{"timestamp":1742407080000,"open":67.125,"high":67.125,"low":67.105,"close":67.105,"volume":0.052799999713897705},{"timestamp":1742407140000,"open":67.105,"high":67.105,"low":67.105,"close":67.105,"volume":0.052799999713897705},{"timestamp":1742407200000,"open":67.095,"high":67.105,"low":66.995,"close":67.095,"volume":0.3084000051021576},{"timestamp":1742407260000,"open":67.095,"high":67.165,"low":67.085,"close":67.105,"volume":0.18479999899864197},{"timestamp":1742407320000,"open":67.105,"high":67.145,"low":67.105,"close":67.145,"volume":0.052799999713897705},{"timestamp":1742407380000,"open":67.145,"high":67.225,"low":67.145,"close":67.205,"volume":0.11879999935626984},{"timestamp":1742407440000,"open":67.095,"high":67.205,"low":67.095,"close":67.205,"volume":0.06599999964237213},{"timestamp":1742407500000,"open":67.185,"high":67.185,"low":67.065,"close":67.065,"volume":0.13259999454021454},{"timestamp":1742407560000,"open":67.065,"high":67.065,"low":67.065,"close":67.065,"volume":0.03959999978542328},{"timestamp":1742407620000,"open":67.065,"high":67.125,"low":67.065,"close":67.105,"volume":0.10559999942779541},{"timestamp":1742407680000,"open":67.085,"high":67.085,"low":67.085,"close":67.085,"volume":0.013199999928474426},{"timestamp":1742407740000,"open":67.115,"high":67.155,"low":67.115,"close":67.135,"volume":0.061799999326467514},{"timestamp":1742407800000,"open":67.135,"high":67.205,"low":67.135,"close":67.205,"volume":0.09239999949932098},{"timestamp":1742407860000,"open":67.205,"high":67.215,"low":67.205,"close":67.215,"volume":0.052799999713897705},{"timestamp":1742407920000,"open":67.215,"high":67.215,"low":67.205,"close":67.215,"volume":0.04859999939799309},{"timestamp":1742407980000,"open":67.215,"high":67.225,"low":67.215,"close":67.215,"volume":0.07500000298023224},{"timestamp":1742408040000,"open":67.215,"high":67.215,"low":67.185,"close":67.205,"volume":0.10140000283718109},{"timestamp":1742408100000,"open":67.215,"high":67.215,"low":67.215,"close":67.215,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":67.215,"high":67.225,"low":67.185,"close":67.185,"volume":0.06599999964237213},{"timestamp":1742408220000,"open":67.185,"high":67.185,"low":67.165,"close":67.165,"volume":0.07500000298023224},{"timestamp":1742408280000,"open":67.165,"high":67.165,"low":67.165,"close":67.165,"volume":0.03959999978542328},{"timestamp":1742408340000,"open":67.165,"high":67.175,"low":67.165,"close":67.175,"volume":0.06599999964237213},{"timestamp":1742408400000,"open":67.175,"high":67.175,"low":67.165,"close":67.165,"volume":0.08399999886751175},{"timestamp":1742408460000,"open":67.155,"high":67.155,"low":67.155,"close":67.155,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":67.155,"high":67.185,"low":67.125,"close":67.185,"volume":0.10140000283718109},{"timestamp":1742408640000,"open":67.205,"high":67.205,"low":67.185,"close":67.195,"volume":0.03959999978542328},{"timestamp":1742408700000,"open":67.195,"high":67.215,"low":67.195,"close":67.205,"volume":0.052799999713897705},{"timestamp":1742408760000,"open":67.225,"high":67.225,"low":67.195,"close":67.195,"volume":0.04439999908208847},{"timestamp":1742408820000,"open":67.175,"high":67.175,"low":67.175,"close":67.175,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":67.175,"high":67.175,"low":67.105,"close":67.105,"volume":0.14579999446868896},{"timestamp":1742409000000,"open":67.105,"high":67.195,"low":67.105,"close":67.175,"volume":0.1542000025510788},{"timestamp":1742409060000,"open":67.175,"high":67.245,"low":67.175,"close":67.245,"volume":0.11879999935626984},{"timestamp":1742409120000,"open":67.205,"high":67.285,"low":67.205,"close":67.285,"volume":0.09239999949932098},{"timestamp":1742409180000,"open":67.315,"high":67.335,"low":67.215,"close":67.215,"volume":0.19859999418258667},{"timestamp":1742409240000,"open":67.215,"high":67.295,"low":67.145,"close":67.255,"volume":0.35280001163482666},{"timestamp":1742409300000,"open":67.255,"high":67.315,"low":67.255,"close":67.305,"volume":0.07500000298023224},{"timestamp":1742409360000,"open":67.315,"high":67.375,"low":67.315,"close":67.375,"volume":0.09239999949932098},{"timestamp":1742409420000,"open":67.335,"high":67.355,"low":67.335,"close":67.355,"volume":0.026399999856948853},{"timestamp":1742409480000,"open":67.345,"high":67.345,"low":67.275,"close":67.275,"volume":0.07919999957084656},{"timestamp":1742409540000,"open":67.295,"high":67.325,"low":67.295,"close":67.295,"volume":0.04859999939799309},{"timestamp":1742409600000,"open":67.295,"high":67.295,"low":67.295,"close":67.295,"volume":0.026399999856948853},{"timestamp":1742409660000,"open":67.295,"high":67.355,"low":67.295,"close":67.335,"volume":0.10559999942779541},{"timestamp":1742409720000,"open":67.335,"high":67.415,"low":67.315,"close":67.355,"volume":0.28679999709129333},{"timestamp":1742409780000,"open":67.295,"high":67.405,"low":67.295,"close":67.305,"volume":0.11879999935626984},{"timestamp":1742409840000,"open":67.405,"high":67.495,"low":67.405,"close":67.475,"volume":0.19380000233650208},{"timestamp":1742409900000,"open":67.475,"high":67.475,"low":67.405,"close":67.435,"volume":0.08820000290870667},{"timestamp":1742409960000,"open":67.405,"high":67.405,"low":67.405,"close":67.405,"volume":0.03959999978542328},{"timestamp":1742410140000,"open":67.405,"high":67.465,"low":67.405,"close":67.405,"volume":0.07919999957084656},{"timestamp":1742410200000,"open":67.415,"high":67.415,"low":67.405,"close":67.415,"volume":0.03959999978542328},{"timestamp":1742410260000,"open":67.425,"high":67.445,"low":67.425,"close":67.445,"volume":0.026399999856948853},{"timestamp":1742410320000,"open":67.445,"high":67.565,"low":67.445,"close":67.515,"volume":0.21119999885559082},{"timestamp":1742410380000,"open":67.535,"high":67.675,"low":67.535,"close":67.635,"volume":0.23340000212192535},{"timestamp":1742410440000,"open":67.645,"high":67.645,"low":67.475,"close":67.475,"volume":0.08399999886751175},{"timestamp":1742410500000,"open":67.555,"high":67.605,"low":67.555,"close":67.605,"volume":0.09239999949932098},{"timestamp":1742410560000,"open":67.605,"high":67.615,"low":67.475,"close":67.545,"volume":0.19380000233650208},{"timestamp":1742410620000,"open":67.545,"high":67.615,"low":67.545,"close":67.585,"volume":0.16740000247955322},{"timestamp":1742410680000,"open":67.585,"high":67.585,"low":67.525,"close":67.525,"volume":0.04859999939799309},{"timestamp":1742410800000,"open":67.525,"high":67.525,"low":67.495,"close":67.495,"volume":0.07919999957084656},{"timestamp":1742410860000,"open":67.505,"high":67.505,"low":67.505,"close":67.505,"volume":0.07919999957084656},{"timestamp":1742410920000,"open":67.565,"high":67.565,"low":67.505,"close":67.505,"volume":0.026399999856948853},{"timestamp":1742410980000,"open":67.525,"high":67.605,"low":67.525,"close":67.605,"volume":0.09239999949932098},{"timestamp":1742411040000,"open":67.605,"high":67.655,"low":67.575,"close":67.655,"volume":0.07919999957084656},{"timestamp":1742411100000,"open":67.645,"high":67.705,"low":67.645,"close":67.705,"volume":0.07919999957084656},{"timestamp":1742411160000,"open":67.705,"high":67.705,"low":67.635,"close":67.665,"volume":0.12359999865293503},{"timestamp":1742411220000,"open":67.665,"high":67.725,"low":67.645,"close":67.645,"volume":0.09719999879598618},{"timestamp":1742411280000,"open":67.715,"high":67.765,"low":67.715,"close":67.745,"volume":0.052799999713897705},{"timestamp":1742411340000,"open":67.745,"high":67.835,"low":67.745,"close":67.805,"volume":0.11460000276565552},{"timestamp":1742411400000,"open":67.805,"high":67.895,"low":67.805,"close":67.855,"volume":0.18060000240802765},{"timestamp":1742411460000,"open":67.855,"high":67.865,"low":67.725,"close":67.725,"volume":0.28619998693466187},{"timestamp":1742411520000,"open":67.805,"high":67.805,"low":67.655,"close":67.765,"volume":0.1451999992132187},{"timestamp":1742411580000,"open":67.755,"high":67.795,"low":67.755,"close":67.755,"volume":0.09239999949932098},{"timestamp":1742411640000,"open":67.765,"high":67.785,"low":67.765,"close":67.785,"volume":0.026399999856948853},{"timestamp":1742411760000,"open":67.785,"high":67.785,"low":67.745,"close":67.745,"volume":0.09719999879598618},{"timestamp":1742411820000,"open":67.745,"high":67.745,"low":67.685,"close":67.685,"volume":0.08399999886751175},{"timestamp":1742411880000,"open":67.735,"high":67.755,"low":67.735,"close":67.735,"volume":0.11879999935626984},{"timestamp":1742412000000,"open":67.745,"high":67.745,"low":67.725,"close":67.725,"volume":0.03539999946951866},{"timestamp":1742412060000,"open":67.695,"high":67.725,"low":67.695,"close":67.725,"volume":0.052799999713897705},{"timestamp":1742412120000,"open":67.725,"high":67.725,"low":67.725,"close":67.725,"volume":0.03959999978542328},{"timestamp":1742412180000,"open":67.725,"high":67.725,"low":67.615,"close":67.615,"volume":0.18539999425411224},{"timestamp":1742412240000,"open":67.645,"high":67.645,"low":67.645,"close":67.645,"volume":0.03959999978542328},{"timestamp":1742412300000,"open":67.645,"high":67.655,"low":67.615,"close":67.615,"volume":0.10140000283718109},{"timestamp":1742412360000,"open":67.605,"high":67.625,"low":67.605,"close":67.605,"volume":0.052799999713897705},{"timestamp":1742412420000,"open":67.585,"high":67.585,"low":67.495,"close":67.495,"volume":0.22439999878406525},{"timestamp":1742412480000,"open":67.495,"high":67.595,"low":67.495,"close":67.525,"volume":0.23759999871253967},{"timestamp":1742412540000,"open":67.515,"high":67.615,"low":67.505,"close":67.615,"volume":0.22439999878406525},{"timestamp":1742412600000,"open":67.615,"high":67.735,"low":67.615,"close":67.685,"volume":0.24300000071525574},{"timestamp":1742412660000,"open":67.675,"high":67.675,"low":67.605,"close":67.605,"volume":0.17159999907016754},{"timestamp":1742412720000,"open":67.605,"high":67.685,"low":67.605,"close":67.665,"volume":0.10140000283718109},{"timestamp":1742412780000,"open":67.665,"high":67.705,"low":67.665,"close":67.705,"volume":0.10559999942779541},{"timestamp":1742412840000,"open":67.705,"high":67.745,"low":67.705,"close":67.715,"volume":0.09239999949932098},{"timestamp":1742412900000,"open":67.725,"high":67.725,"low":67.645,"close":67.645,"volume":0.18119999766349792},{"timestamp":1742412960000,"open":67.665,"high":67.745,"low":67.665,"close":67.745,"volume":0.07800000160932541},{"timestamp":1742413020000,"open":67.745,"high":67.745,"low":67.705,"close":67.735,"volume":0.1542000025510788},{"timestamp":1742413080000,"open":67.755,"high":67.775,"low":67.735,"close":67.735,"volume":0.13199999928474426},{"timestamp":1742413140000,"open":67.685,"high":67.705,"low":67.685,"close":67.685,"volume":0.10559999942779541},{"timestamp":1742413200000,"open":67.685,"high":67.685,"low":67.605,"close":67.685,"volume":0.12780000269412994},{"timestamp":1742413260000,"open":67.705,"high":67.765,"low":67.705,"close":67.765,"volume":0.1451999992132187},{"timestamp":1742413320000,"open":67.755,"high":67.755,"low":67.725,"close":67.725,"volume":0.1103999987244606},{"timestamp":1742413380000,"open":67.725,"high":67.805,"low":67.725,"close":67.765,"volume":0.10440000146627426},{"timestamp":1742413440000,"open":67.765,"high":67.835,"low":67.765,"close":67.795,"volume":0.07919999957084656},{"timestamp":1742413500000,"open":67.795,"high":67.865,"low":67.795,"close":67.865,"volume":0.11879999935626984},{"timestamp":1742413560000,"open":67.865,"high":67.885,"low":67.855,"close":67.865,"volume":0.13680000603199005},{"timestamp":1742413620000,"open":67.845,"high":67.845,"low":67.785,"close":67.835,"volume":0.10559999942779541},{"timestamp":1742413680000,"open":67.815,"high":67.855,"low":67.785,"close":67.835,"volume":0.12780000269412994},{"timestamp":1742413740000,"open":67.835,"high":67.845,"low":67.835,"close":67.835,"volume":0.052799999713897705},{"timestamp":1742413800000,"open":67.815,"high":67.815,"low":67.605,"close":67.655,"volume":0.26100000739097595},{"timestamp":1742413860000,"open":67.655,"high":67.655,"low":67.525,"close":67.565,"volume":0.26460000872612},{"timestamp":1742413920000,"open":67.565,"high":67.625,"low":67.565,"close":67.595,"volume":0.10140000283718109},{"timestamp":1742413980000,"open":67.595,"high":67.605,"low":67.575,"close":67.585,"volume":0.15839999914169312},{"timestamp":1742414040000,"open":67.585,"high":67.615,"low":67.585,"close":67.615,"volume":0.10559999942779541},{"timestamp":1742414100000,"open":67.615,"high":67.685,"low":67.585,"close":67.585,"volume":0.22920000553131104},{"timestamp":1742414160000,"open":67.585,"high":67.605,"low":67.555,"close":67.605,"volume":0.16740000247955322},{"timestamp":1742414220000,"open":67.605,"high":67.605,"low":67.575,"close":67.575,"volume":0.18060000240802765},{"timestamp":1742414280000,"open":67.575,"high":67.635,"low":67.555,"close":67.635,"volume":0.3431999981403351},{"timestamp":1742414340000,"open":67.645,"high":67.645,"low":67.445,"close":67.445,"volume":0.33180001378059387}]