[{"timestamp":1742391000000,"open":68.247,"high":68.357,"low":68.226,"close":68.257,"volume":0.1103999987244606},{"timestamp":1742391060000,"open":68.287,"high":68.377,"low":68.256,"close":68.327,"volume":0.15000000596046448},{"timestamp":1742391120000,"open":68.326,"high":68.497,"low":68.276,"close":68.397,"volume":0.2003999948501587},{"timestamp":1742391180000,"open":68.397,"high":68.476,"low":68.336,"close":68.406,"volume":0.18240000307559967},{"timestamp":1742391240000,"open":68.396,"high":68.527,"low":68.376,"close":68.377,"volume":0.10080000013113022},{"timestamp":1742391300000,"open":68.387,"high":68.517,"low":68.387,"close":68.467,"volume":0.052799999713897705},{"timestamp":1742391360000,"open":68.466,"high":68.477,"low":68.346,"close":68.376,"volume":0.09600000083446503},{"timestamp":1742391420000,"open":68.367,"high":68.467,"low":68.347,"close":68.377,"volume":0.10559999942779541},{"timestamp":1742391480000,"open":68.377,"high":68.547,"low":68.377,"close":68.477,"volume":0.11159999668598175},{"timestamp":1742391540000,"open":68.476,"high":68.507,"low":68.416,"close":68.436,"volume":0.10679999738931656},{"timestamp":1742391600000,"open":68.436,"high":68.527,"low":68.436,"close":68.467,"volume":0.1451999992132187},{"timestamp":1742391660000,"open":68.467,"high":68.566,"low":68.446,"close":68.476,"volume":0.12960000336170197},{"timestamp":1742391720000,"open":68.477,"high":68.477,"low":68.286,"close":68.336,"volume":0.1151999980211258},{"timestamp":1742391780000,"open":68.336,"high":68.387,"low":68.246,"close":68.286,"volume":0.1404000073671341},{"timestamp":1742391840000,"open":68.277,"high":68.357,"low":68.217,"close":68.317,"volume":0.15839999914169312},{"timestamp":1742391900000,"open":68.317,"high":68.417,"low":68.316,"close":68.316,"volume":0.20399999618530273},{"timestamp":1742391960000,"open":68.317,"high":68.537,"low":68.316,"close":68.507,"volume":0.20520000159740448},{"timestamp":1742392020000,"open":68.506,"high":68.587,"low":68.466,"close":68.567,"volume":0.1656000018119812},{"timestamp":1742392080000,"open":68.576,"high":68.627,"low":68.546,"close":68.566,"volume":0.15839999914169312},{"timestamp":1742392140000,"open":68.566,"high":68.617,"low":68.516,"close":68.577,"volume":0.15839999914169312},{"timestamp":1742392200000,"open":68.577,"high":68.667,"low":68.506,"close":68.506,"volume":0.17159999907016754},{"timestamp":1742392260000,"open":68.517,"high":68.537,"low":68.467,"close":68.527,"volume":0.09120000153779984},{"timestamp":1742392320000,"open":68.506,"high":68.537,"low":68.416,"close":68.457,"volume":0.13680000603199005},{"timestamp":1742392380000,"open":68.456,"high":68.537,"low":68.456,"close":68.497,"volume":0.15119999647140503},{"timestamp":1742392440000,"open":68.507,"high":68.636,"low":68.506,"close":68.597,"volume":0.14880000054836273},{"timestamp":1742392500000,"open":68.596,"high":68.617,"low":68.476,"close":68.487,"volume":0.15000000596046448},{"timestamp":1742392560000,"open":68.497,"high":68.516,"low":68.446,"close":68.486,"volume":0.09239999949932098},{"timestamp":1742392620000,"open":68.486,"high":68.486,"low":68.427,"close":68.467,"volume":0.07199999690055847},{"timestamp":1742392680000,"open":68.457,"high":68.476,"low":68.386,"close":68.407,"volume":0.13920000195503235},{"timestamp":1742392740000,"open":68.417,"high":68.427,"low":68.356,"close":68.386,"volume":0.12720000743865967},{"timestamp":1742392800000,"open":68.386,"high":68.507,"low":68.386,"close":68.437,"volume":0.09960000216960907},{"timestamp":1742392860000,"open":68.456,"high":68.546,"low":68.447,"close":68.517,"volume":0.1103999987244606},{"timestamp":1742392920000,"open":68.517,"high":68.587,"low":68.496,"close":68.547,"volume":0.09839999675750732},{"timestamp":1742392980000,"open":68.546,"high":68.607,"low":68.526,"close":68.586,"volume":0.09000000357627869},{"timestamp":1742393040000,"open":68.586,"high":68.686,"low":68.556,"close":68.657,"volume":0.08640000224113464},{"timestamp":1742393100000,"open":68.656,"high":68.697,"low":68.597,"close":68.676,"volume":0.09480000287294388},{"timestamp":1742393160000,"open":68.676,"high":68.717,"low":68.636,"close":68.696,"volume":0.09719999879598618},{"timestamp":1742393220000,"open":68.707,"high":68.766,"low":68.707,"close":68.737,"volume":0.06719999760389328},{"timestamp":1742393280000,"open":68.746,"high":68.767,"low":68.696,"close":68.757,"volume":0.09719999879598618},{"timestamp":1742393340000,"open":68.756,"high":68.836,"low":68.756,"close":68.816,"volume":0.06120000034570694},{"timestamp":1742393400000,"open":68.826,"high":68.837,"low":68.756,"close":68.777,"volume":0.07199999690055847},{"timestamp":1742393460000,"open":68.777,"high":68.797,"low":68.686,"close":68.787,"volume":0.10679999738931656},{"timestamp":1742393520000,"open":68.796,"high":68.816,"low":68.736,"close":68.737,"volume":0.09239999949932098},{"timestamp":1742393580000,"open":68.746,"high":68.776,"low":68.646,"close":68.666,"volume":0.10559999942779541},{"timestamp":1742393640000,"open":68.677,"high":68.717,"low":68.586,"close":68.707,"volume":0.09359999746084213},{"timestamp":1742393700000,"open":68.706,"high":68.747,"low":68.676,"close":68.727,"volume":0.0828000009059906},{"timestamp":1742393760000,"open":68.727,"high":68.776,"low":68.687,"close":68.727,"volume":0.07079999893903732},{"timestamp":1742393820000,"open":68.716,"high":68.747,"low":68.666,"close":68.696,"volume":0.10080000013113022},{"timestamp":1742393880000,"open":68.706,"high":68.747,"low":68.677,"close":68.716,"volume":0.07919999957084656},{"timestamp":1742393940000,"open":68.716,"high":68.837,"low":68.716,"close":68.817,"volume":0.07680000364780426},{"timestamp":1742394000000,"open":68.807,"high":68.836,"low":68.766,"close":68.816,"volume":0.0851999968290329},{"timestamp":1742394060000,"open":68.817,"high":68.836,"low":68.747,"close":68.777,"volume":0.07079999893903732},{"timestamp":1742394120000,"open":68.777,"high":68.787,"low":68.706,"close":68.756,"volume":0.11760000139474869},{"timestamp":1742394180000,"open":68.757,"high":68.797,"low":68.746,"close":68.776,"volume":0.09600000083446503},{"timestamp":1742394240000,"open":68.787,"high":68.797,"low":68.717,"close":68.717,"volume":0.0828000009059906},{"timestamp":1742394300000,"open":68.707,"high":68.716,"low":68.626,"close":68.647,"volume":0.08160000294446945},{"timestamp":1742394360000,"open":68.647,"high":68.676,"low":68.537,"close":68.566,"volume":0.09000000357627869},{"timestamp":1742394420000,"open":68.557,"high":68.577,"low":68.506,"close":68.556,"volume":0.06480000168085098},{"timestamp":1742394480000,"open":68.566,"high":68.596,"low":68.526,"close":68.577,"volume":0.0851999968290329},{"timestamp":1742394540000,"open":68.576,"high":68.637,"low":68.506,"close":68.506,"volume":0.08879999816417694},{"timestamp":1742394600000,"open":68.507,"high":68.557,"low":68.447,"close":68.526,"volume":0.13199999928474426},{"timestamp":1742394660000,"open":68.537,"high":68.616,"low":68.517,"close":68.566,"volume":0.16200000047683716},{"timestamp":1742394720000,"open":68.577,"high":68.627,"low":68.547,"close":68.606,"volume":0.12600000202655792},{"timestamp":1742394780000,"open":68.597,"high":68.637,"low":68.567,"close":68.607,"volume":0.09120000153779984},{"timestamp":1742394840000,"open":68.596,"high":68.627,"low":68.576,"close":68.616,"volume":0.1428000032901764},{"timestamp":1742394900000,"open":68.627,"high":68.647,"low":68.557,"close":68.566,"volume":0.147599995136261},{"timestamp":1742394960000,"open":68.577,"high":68.637,"low":68.546,"close":68.626,"volume":0.16680000722408295},{"timestamp":1742395020000,"open":68.616,"high":68.717,"low":68.606,"close":68.697,"volume":0.11159999668598175},{"timestamp":1742395080000,"open":68.697,"high":68.707,"low":68.636,"close":68.656,"volume":0.14640000462532043},{"timestamp":1742395140000,"open":68.646,"high":68.717,"low":68.646,"close":68.687,"volume":0.1356000006198883},{"timestamp":1742395200000,"open":68.676,"high":68.717,"low":68.667,"close":68.687,"volume":0.11760000139474869},{"timestamp":1742395260000,"open":68.686,"high":68.717,"low":68.596,"close":68.607,"volume":0.12240000069141388},{"timestamp":1742395320000,"open":68.596,"high":68.667,"low":68.596,"close":68.617,"volume":0.1151999980211258},{"timestamp":1742395380000,"open":68.647,"high":68.667,"low":68.576,"close":68.656,"volume":0.10559999942779541},{"timestamp":1742395440000,"open":68.666,"high":68.666,"low":68.546,"close":68.606,"volume":0.0851999968290329},{"timestamp":1742395500000,"open":68.597,"high":68.597,"low":68.546,"close":68.576,"volume":0.1103999987244606},{"timestamp":1742395560000,"open":68.567,"high":68.567,"low":68.516,"close":68.537,"volume":0.0575999990105629},{"timestamp":1742395620000,"open":68.526,"high":68.616,"low":68.526,"close":68.616,"volume":0.05999999865889549},{"timestamp":1742395680000,"open":68.617,"high":68.647,"low":68.587,"close":68.617,"volume":0.07079999893903732},{"timestamp":1742395740000,"open":68.606,"high":68.647,"low":68.596,"close":68.617,"volume":0.051600001752376556},{"timestamp":1742395800000,"open":68.617,"high":68.667,"low":68.586,"close":68.667,"volume":0.058800000697374344},{"timestamp":1742395860000,"open":68.666,"high":68.687,"low":68.646,"close":68.666,"volume":0.05040000006556511},{"timestamp":1742395920000,"open":68.657,"high":68.657,"low":68.576,"close":68.596,"volume":0.0575999990105629},{"timestamp":1742395980000,"open":68.596,"high":68.617,"low":68.566,"close":68.577,"volume":0.051600001752376556},{"timestamp":1742396040000,"open":68.567,"high":68.626,"low":68.556,"close":68.597,"volume":0.06599999964237213},{"timestamp":1742396100000,"open":68.586,"high":68.586,"low":68.556,"close":68.577,"volume":0.041999999433755875},{"timestamp":1742396160000,"open":68.576,"high":68.597,"low":68.546,"close":68.587,"volume":0.029999999329447746},{"timestamp":1742396220000,"open":68.597,"high":68.657,"low":68.586,"close":68.647,"volume":0.07079999893903732},{"timestamp":1742396280000,"open":68.636,"high":68.667,"low":68.606,"close":68.646,"volume":0.06719999760389328},{"timestamp":1742396340000,"open":68.637,"high":68.647,"low":68.556,"close":68.577,"volume":0.041999999433755875},{"timestamp":1742396400000,"open":68.577,"high":68.607,"low":68.546,"close":68.587,"volume":0.11159999668598175},{"timestamp":1742396460000,"open":68.587,"high":68.637,"low":68.587,"close":68.637,"volume":0.0551999993622303},{"timestamp":1742396520000,"open":68.627,"high":68.657,"low":68.626,"close":68.637,"volume":0.05640000104904175},{"timestamp":1742396580000,"open":68.637,"high":68.637,"low":68.606,"close":68.617,"volume":0.04800000041723251},{"timestamp":1742396640000,"open":68.617,"high":68.637,"low":68.607,"close":68.616,"volume":0.03240000084042549},{"timestamp":1742396700000,"open":68.606,"high":68.626,"low":68.596,"close":68.616,"volume":0.06360000371932983},{"timestamp":1742396760000,"open":68.627,"high":68.647,"low":68.586,"close":68.647,"volume":0.0575999990105629},{"timestamp":1742396820000,"open":68.647,"high":68.707,"low":68.647,"close":68.696,"volume":0.06719999760389328},{"timestamp":1742396880000,"open":68.696,"high":68.717,"low":68.646,"close":68.707,"volume":0.07919999957084656},{"timestamp":1742396940000,"open":68.696,"high":68.767,"low":68.696,"close":68.756,"volume":0.12120000272989273},{"timestamp":1742397000000,"open":68.746,"high":68.767,"low":68.726,"close":68.727,"volume":0.07919999957084656},{"timestamp":1742397060000,"open":68.727,"high":68.807,"low":68.727,"close":68.796,"volume":0.11159999668598175},{"timestamp":1742397120000,"open":68.806,"high":68.817,"low":68.747,"close":68.777,"volume":0.10920000076293945},{"timestamp":1742397180000,"open":68.777,"high":68.817,"low":68.767,"close":68.796,"volume":0.10320000350475311},{"timestamp":1742397240000,"open":68.796,"high":68.837,"low":68.796,"close":68.817,"volume":0.05400000140070915},{"timestamp":1742397300000,"open":68.816,"high":68.837,"low":68.807,"close":68.826,"volume":0.04560000076889992},{"timestamp":1742397360000,"open":68.816,"high":68.826,"low":68.757,"close":68.776,"volume":0.051600001752376556},{"timestamp":1742397420000,"open":68.766,"high":68.766,"low":68.706,"close":68.716,"volume":0.04320000112056732},{"timestamp":1742397480000,"open":68.726,"high":68.737,"low":68.707,"close":68.726,"volume":0.03359999880194664},{"timestamp":1742397540000,"open":68.726,"high":68.727,"low":68.696,"close":68.716,"volume":0.029999999329447746},{"timestamp":1742397600000,"open":68.707,"high":68.757,"low":68.687,"close":68.746,"volume":0.04439999908208847},{"timestamp":1742397660000,"open":68.757,"high":68.846,"low":68.757,"close":68.836,"volume":0.04919999837875366},{"timestamp":1742397720000,"open":68.836,"high":68.927,"low":68.836,"close":68.907,"volume":0.07919999957084656},{"timestamp":1742397780000,"open":68.907,"high":68.937,"low":68.906,"close":68.926,"volume":0.05400000140070915},{"timestamp":1742397840000,"open":68.926,"high":68.936,"low":68.886,"close":68.887,"volume":0.07919999957084656},{"timestamp":1742397900000,"open":68.877,"high":68.917,"low":68.826,"close":68.907,"volume":0.07440000027418137},{"timestamp":1742397960000,"open":68.906,"high":68.936,"low":68.886,"close":68.887,"volume":0.07199999690055847},{"timestamp":1742398020000,"open":68.896,"high":68.907,"low":68.876,"close":68.896,"volume":0.09120000153779984},{"timestamp":1742398080000,"open":68.886,"high":68.896,"low":68.816,"close":68.836,"volume":0.06960000097751617},{"timestamp":1742398140000,"open":68.846,"high":68.887,"low":68.836,"close":68.877,"volume":0.09120000153779984},{"timestamp":1742398200000,"open":68.887,"high":68.897,"low":68.827,"close":68.836,"volume":0.06599999964237213},{"timestamp":1742398260000,"open":68.836,"high":68.866,"low":68.806,"close":68.866,"volume":0.04439999908208847},{"timestamp":1742398320000,"open":68.866,"high":68.917,"low":68.866,"close":68.916,"volume":0.052799999713897705},{"timestamp":1742398380000,"open":68.917,"high":68.957,"low":68.916,"close":68.956,"volume":0.035999998450279236},{"timestamp":1742398440000,"open":68.946,"high":68.966,"low":68.946,"close":68.966,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":68.976,"high":68.977,"low":68.927,"close":68.927,"volume":0.041999999433755875},{"timestamp":1742398560000,"open":68.936,"high":68.937,"low":68.897,"close":68.897,"volume":0.0575999990105629},{"timestamp":1742398620000,"open":68.907,"high":68.927,"low":68.886,"close":68.886,"volume":0.02879999950528145},{"timestamp":1742398680000,"open":68.896,"high":68.946,"low":68.896,"close":68.937,"volume":0.03840000182390213},{"timestamp":1742398740000,"open":68.936,"high":68.957,"low":68.906,"close":68.916,"volume":0.03840000182390213},{"timestamp":1742398800000,"open":68.917,"high":68.937,"low":68.906,"close":68.937,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":68.937,"high":68.977,"low":68.936,"close":68.976,"volume":0.02160000056028366},{"timestamp":1742398920000,"open":68.977,"high":69.017,"low":68.976,"close":69.006,"volume":0.03720000013709068},{"timestamp":1742398980000,"open":69.017,"high":69.037,"low":69.016,"close":69.027,"volume":0.019200000911951065},{"timestamp":1742399040000,"open":69.016,"high":69.047,"low":69.016,"close":69.037,"volume":0.015599999576807022},{"timestamp":1742399100000,"open":69.027,"high":69.027,"low":68.986,"close":68.987,"volume":0.03240000084042549},{"timestamp":1742399160000,"open":68.987,"high":69.006,"low":68.946,"close":68.977,"volume":0.04439999908208847},{"timestamp":1742399220000,"open":68.977,"high":69.006,"low":68.966,"close":68.966,"volume":0.03359999880194664},{"timestamp":1742399280000,"open":68.976,"high":68.987,"low":68.966,"close":68.987,"volume":0.01080000028014183},{"timestamp":1742399340000,"open":68.987,"high":69.057,"low":68.987,"close":69.056,"volume":0.03359999880194664},{"timestamp":1742399400000,"open":69.057,"high":69.087,"low":69.056,"close":69.086,"volume":0.03959999978542328},{"timestamp":1742399460000,"open":69.087,"high":69.117,"low":69.066,"close":69.087,"volume":0.03480000048875809},{"timestamp":1742399520000,"open":69.086,"high":69.127,"low":69.086,"close":69.117,"volume":0.02759999968111515},{"timestamp":1742399580000,"open":69.126,"high":69.137,"low":69.116,"close":69.117,"volume":0.035999998450279236},{"timestamp":1742399640000,"open":69.126,"high":69.137,"low":69.086,"close":69.087,"volume":0.06120000034570694},{"timestamp":1742399700000,"open":69.086,"high":69.116,"low":69.076,"close":69.097,"volume":0.03959999978542328},{"timestamp":1742399760000,"open":69.087,"high":69.107,"low":69.066,"close":69.076,"volume":0.03240000084042549},{"timestamp":1742399820000,"open":69.066,"high":69.076,"low":68.997,"close":69.027,"volume":0.02759999968111515},{"timestamp":1742399880000,"open":69.036,"high":69.037,"low":68.987,"close":69.007,"volume":0.031199999153614044},{"timestamp":1742399940000,"open":69.006,"high":69.026,"low":68.997,"close":69.017,"volume":0.02280000038444996},{"timestamp":1742400000000,"open":69.007,"high":69.077,"low":69.006,"close":69.016,"volume":0.051600001752376556},{"timestamp":1742400060000,"open":69.016,"high":69.047,"low":69.006,"close":69.037,"volume":0.029999999329447746},{"timestamp":1742400120000,"open":69.037,"high":69.057,"low":69.026,"close":69.027,"volume":0.02160000056028366},{"timestamp":1742400180000,"open":69.036,"high":69.057,"low":69.026,"close":69.047,"volume":0.020400000736117363},{"timestamp":1742400240000,"open":69.047,"high":69.047,"low":69.016,"close":69.026,"volume":0.02879999950528145},{"timestamp":1742400300000,"open":69.037,"high":69.067,"low":69.006,"close":69.057,"volume":0.03359999880194664},{"timestamp":1742400360000,"open":69.057,"high":69.057,"low":69.036,"close":69.036,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":69.047,"high":69.097,"low":69.046,"close":69.097,"volume":0.024000000208616257},{"timestamp":1742400480000,"open":69.096,"high":69.097,"low":69.086,"close":69.087,"volume":0.014399999752640724},{"timestamp":1742400540000,"open":69.067,"high":69.067,"low":69.026,"close":69.036,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":69.026,"high":69.036,"low":68.966,"close":68.977,"volume":0.05640000104904175},{"timestamp":1742400660000,"open":68.986,"high":69.017,"low":68.986,"close":69.007,"volume":0.051600001752376556},{"timestamp":1742400720000,"open":68.996,"high":69.017,"low":68.976,"close":68.977,"volume":0.04919999837875366},{"timestamp":1742400780000,"open":68.966,"high":68.977,"low":68.907,"close":68.917,"volume":0.03840000182390213},{"timestamp":1742400840000,"open":68.907,"high":68.947,"low":68.907,"close":68.946,"volume":0.04439999908208847},{"timestamp":1742400900000,"open":68.936,"high":68.937,"low":68.916,"close":68.937,"volume":0.031199999153614044},{"timestamp":1742400960000,"open":68.927,"high":68.946,"low":68.916,"close":68.937,"volume":0.02879999950528145},{"timestamp":1742401020000,"open":68.927,"high":68.947,"low":68.906,"close":68.907,"volume":0.03240000084042549},{"timestamp":1742401080000,"open":68.916,"high":68.927,"low":68.877,"close":68.926,"volume":0.04320000112056732},{"timestamp":1742401140000,"open":68.916,"high":68.946,"low":68.916,"close":68.926,"volume":0.020400000736117363},{"timestamp":1742401200000,"open":68.937,"high":68.937,"low":68.917,"close":68.926,"volume":0.01679999940097332},{"timestamp":1742401260000,"open":68.916,"high":68.937,"low":68.916,"close":68.936,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":68.936,"high":69.017,"low":68.936,"close":69.016,"volume":0.024000000208616257},{"timestamp":1742401380000,"open":69.016,"high":69.047,"low":69.016,"close":69.036,"volume":0.03480000048875809},{"timestamp":1742401440000,"open":69.036,"high":69.037,"low":68.966,"close":68.986,"volume":0.02879999950528145},{"timestamp":1742401500000,"open":68.996,"high":69.017,"low":68.957,"close":68.957,"volume":0.02759999968111515},{"timestamp":1742401560000,"open":68.966,"high":68.967,"low":68.946,"close":68.967,"volume":0.02160000056028366},{"timestamp":1742401620000,"open":68.976,"high":68.986,"low":68.966,"close":68.977,"volume":0.02280000038444996},{"timestamp":1742401680000,"open":68.987,"high":68.987,"low":68.966,"close":68.976,"volume":0.014399999752640724},{"timestamp":1742401740000,"open":68.976,"high":69.017,"low":68.956,"close":69.006,"volume":0.02759999968111515},{"timestamp":1742401800000,"open":68.997,"high":68.997,"low":68.956,"close":68.956,"volume":0.031199999153614044},{"timestamp":1742401860000,"open":68.957,"high":68.967,"low":68.926,"close":68.947,"volume":0.024000000208616257},{"timestamp":1742401920000,"open":68.947,"high":68.957,"low":68.916,"close":68.916,"volume":0.031199999153614044},{"timestamp":1742401980000,"open":68.917,"high":68.926,"low":68.886,"close":68.886,"volume":0.02280000038444996},{"timestamp":1742402040000,"open":68.887,"high":68.937,"low":68.867,"close":68.936,"volume":0.03720000013709068},{"timestamp":1742402100000,"open":68.936,"high":68.957,"low":68.926,"close":68.936,"volume":0.02759999968111515},{"timestamp":1742402160000,"open":68.936,"high":68.946,"low":68.907,"close":68.916,"volume":0.02879999950528145},{"timestamp":1742402220000,"open":68.917,"high":68.927,"low":68.896,"close":68.916,"volume":0.02280000038444996},{"timestamp":1742402280000,"open":68.927,"high":68.927,"low":68.916,"close":68.916,"volume":0.00839999970048666},{"timestamp":1742402340000,"open":68.936,"high":68.947,"low":68.916,"close":68.917,"volume":0.02759999968111515},{"timestamp":1742402400000,"open":68.906,"high":68.947,"low":68.886,"close":68.947,"volume":0.029999999329447746},{"timestamp":1742402460000,"open":68.937,"high":68.947,"low":68.926,"close":68.926,"volume":0.02759999968111515},{"timestamp":1742402520000,"open":68.936,"high":68.937,"low":68.917,"close":68.937,"volume":0.019200000911951065},{"timestamp":1742402580000,"open":68.937,"high":68.937,"low":68.916,"close":68.916,"volume":0.015599999576807022},{"timestamp":1742402640000,"open":68.927,"high":68.946,"low":68.916,"close":68.946,"volume":0.019200000911951065},{"timestamp":1742402700000,"open":68.936,"high":68.947,"low":68.926,"close":68.926,"volume":0.02280000038444996},{"timestamp":1742402760000,"open":68.927,"high":68.927,"low":68.907,"close":68.927,"volume":0.01679999940097332},{"timestamp":1742402820000,"open":68.937,"high":68.957,"low":68.926,"close":68.926,"volume":0.02759999968111515},{"timestamp":1742402880000,"open":68.917,"high":68.917,"low":68.896,"close":68.906,"volume":0.020400000736117363},{"timestamp":1742402940000,"open":68.916,"high":68.917,"low":68.886,"close":68.896,"volume":0.02280000038444996},{"timestamp":1742403000000,"open":68.906,"high":68.926,"low":68.896,"close":68.917,"volume":0.03240000084042549},{"timestamp":1742403060000,"open":68.907,"high":68.907,"low":68.856,"close":68.866,"volume":0.020400000736117363},{"timestamp":1742403120000,"open":68.856,"high":68.917,"low":68.856,"close":68.917,"volume":0.03359999880194664},{"timestamp":1742403180000,"open":68.926,"high":68.987,"low":68.926,"close":68.986,"volume":0.02879999950528145},{"timestamp":1742403240000,"open":68.976,"high":68.997,"low":68.976,"close":68.997,"volume":0.02759999968111515},{"timestamp":1742403300000,"open":68.986,"high":68.987,"low":68.956,"close":68.957,"volume":0.025200000032782555},{"timestamp":1742403360000,"open":68.957,"high":68.957,"low":68.916,"close":68.926,"volume":0.020400000736117363},{"timestamp":1742403420000,"open":68.917,"high":68.917,"low":68.846,"close":68.876,"volume":0.04320000112056732},{"timestamp":1742403480000,"open":68.867,"high":68.886,"low":68.836,"close":68.877,"volume":0.025200000032782555},{"timestamp":1742403540000,"open":68.876,"high":68.897,"low":68.866,"close":68.886,"volume":0.02879999950528145},{"timestamp":1742403600000,"open":68.896,"high":68.907,"low":68.856,"close":68.907,"volume":0.051600001752376556},{"timestamp":1742403660000,"open":68.896,"high":68.936,"low":68.886,"close":68.886,"volume":0.025200000032782555},{"timestamp":1742403720000,"open":68.897,"high":68.897,"low":68.826,"close":68.837,"volume":0.035999998450279236},{"timestamp":1742403780000,"open":68.846,"high":68.857,"low":68.836,"close":68.847,"volume":0.02280000038444996},{"timestamp":1742403840000,"open":68.837,"high":68.866,"low":68.836,"close":68.857,"volume":0.009600000455975533},{"timestamp":1742403900000,"open":68.867,"high":68.897,"low":68.817,"close":68.827,"volume":0.029999999329447746},{"timestamp":1742403960000,"open":68.817,"high":68.867,"low":68.796,"close":68.856,"volume":0.041999999433755875},{"timestamp":1742404020000,"open":68.856,"high":68.857,"low":68.826,"close":68.836,"volume":0.02759999968111515},{"timestamp":1742404080000,"open":68.827,"high":68.827,"low":68.756,"close":68.786,"volume":0.046799998730421066},{"timestamp":1742404140000,"open":68.787,"high":68.787,"low":68.746,"close":68.766,"volume":0.041999999433755875},{"timestamp":1742404200000,"open":68.776,"high":68.797,"low":68.766,"close":68.797,"volume":0.041999999433755875},{"timestamp":1742404260000,"open":68.787,"high":68.807,"low":68.776,"close":68.776,"volume":0.03359999880194664},{"timestamp":1742404320000,"open":68.776,"high":68.807,"low":68.726,"close":68.747,"volume":0.040800001472234726},{"timestamp":1742404380000,"open":68.746,"high":68.746,"low":68.716,"close":68.716,"volume":0.025200000032782555},{"timestamp":1742404440000,"open":68.706,"high":68.706,"low":68.626,"close":68.656,"volume":0.07199999690055847},{"timestamp":1742404500000,"open":68.647,"high":68.697,"low":68.637,"close":68.677,"volume":0.046799998730421066},{"timestamp":1742404560000,"open":68.667,"high":68.687,"low":68.627,"close":68.647,"volume":0.03959999978542328},{"timestamp":1742404620000,"open":68.657,"high":68.657,"low":68.626,"close":68.657,"volume":0.02879999950528145},{"timestamp":1742404680000,"open":68.667,"high":68.677,"low":68.636,"close":68.667,"volume":0.04320000112056732},{"timestamp":1742404740000,"open":68.666,"high":68.717,"low":68.666,"close":68.707,"volume":0.0575999990105629},{"timestamp":1742404800000,"open":68.697,"high":68.717,"low":68.686,"close":68.716,"volume":0.04320000112056732},{"timestamp":1742404860000,"open":68.707,"high":68.737,"low":68.706,"close":68.717,"volume":0.07079999893903732},{"timestamp":1742404920000,"open":68.716,"high":68.737,"low":68.706,"close":68.716,"volume":0.041999999433755875},{"timestamp":1742404980000,"open":68.706,"high":68.707,"low":68.676,"close":68.677,"volume":0.040800001472234726},{"timestamp":1742405040000,"open":68.687,"high":68.687,"low":68.666,"close":68.676,"volume":0.02879999950528145},{"timestamp":1742405100000,"open":68.667,"high":68.687,"low":68.626,"close":68.626,"volume":0.04439999908208847},{"timestamp":1742405160000,"open":68.617,"high":68.647,"low":68.596,"close":68.646,"volume":0.07680000364780426},{"timestamp":1742405220000,"open":68.647,"high":68.667,"low":68.636,"close":68.656,"volume":0.07680000364780426},{"timestamp":1742405280000,"open":68.657,"high":68.677,"low":68.636,"close":68.666,"volume":0.03959999978542328},{"timestamp":1742405340000,"open":68.677,"high":68.677,"low":68.586,"close":68.607,"volume":0.04320000112056732},{"timestamp":1742405400000,"open":68.597,"high":68.617,"low":68.556,"close":68.586,"volume":0.058800000697374344},{"timestamp":1742405460000,"open":68.576,"high":68.587,"low":68.557,"close":68.557,"volume":0.04560000076889992},{"timestamp":1742405520000,"open":68.546,"high":68.577,"low":68.507,"close":68.577,"volume":0.07680000364780426},{"timestamp":1742405580000,"open":68.577,"high":68.577,"low":68.546,"close":68.556,"volume":0.09359999746084213},{"timestamp":1742405640000,"open":68.547,"high":68.576,"low":68.537,"close":68.576,"volume":0.06480000168085098},{"timestamp":1742405700000,"open":68.577,"high":68.627,"low":68.566,"close":68.626,"volume":0.05640000104904175},{"timestamp":1742405760000,"open":68.626,"high":68.667,"low":68.616,"close":68.656,"volume":0.051600001752376556},{"timestamp":1742405820000,"open":68.656,"high":68.697,"low":68.656,"close":68.676,"volume":0.040800001472234726},{"timestamp":1742405880000,"open":68.656,"high":68.687,"low":68.656,"close":68.657,"volume":0.052799999713897705},{"timestamp":1742405940000,"open":68.656,"high":68.707,"low":68.656,"close":68.707,"volume":0.024000000208616257},{"timestamp":1742406000000,"open":68.696,"high":68.697,"low":68.656,"close":68.686,"volume":0.025200000032782555},{"timestamp":1742406060000,"open":68.686,"high":68.707,"low":68.676,"close":68.686,"volume":0.03720000013709068},{"timestamp":1742406120000,"open":68.686,"high":68.707,"low":68.686,"close":68.686,"volume":0.03480000048875809},{"timestamp":1742406180000,"open":68.687,"high":68.687,"low":68.607,"close":68.617,"volume":0.05400000140070915},{"timestamp":1742406240000,"open":68.616,"high":68.626,"low":68.546,"close":68.556,"volume":0.06960000097751617},{"timestamp":1742406300000,"open":68.557,"high":68.576,"low":68.526,"close":68.536,"volume":0.07079999893903732},{"timestamp":1742406360000,"open":68.536,"high":68.536,"low":68.456,"close":68.456,"volume":0.02280000038444996},{"timestamp":1742406420000,"open":68.466,"high":68.476,"low":68.426,"close":68.476,"volume":0.041999999433755875},{"timestamp":1742406480000,"open":68.476,"high":68.487,"low":68.426,"close":68.437,"volume":0.05400000140070915},{"timestamp":1742406540000,"open":68.426,"high":68.427,"low":68.386,"close":68.427,"volume":0.052799999713897705},{"timestamp":1742406600000,"open":68.436,"high":68.507,"low":68.416,"close":68.496,"volume":0.08399999886751175},{"timestamp":1742406660000,"open":68.497,"high":68.567,"low":68.496,"close":68.567,"volume":0.05040000006556511},{"timestamp":1742406720000,"open":68.566,"high":68.567,"low":68.517,"close":68.536,"volume":0.04560000076889992},{"timestamp":1742406780000,"open":68.526,"high":68.537,"low":68.487,"close":68.527,"volume":0.0551999993622303},{"timestamp":1742406840000,"open":68.516,"high":68.567,"low":68.516,"close":68.567,"volume":0.040800001472234726},{"timestamp":1742406900000,"open":68.556,"high":68.587,"low":68.546,"close":68.547,"volume":0.051600001752376556},{"timestamp":1742406960000,"open":68.556,"high":68.577,"low":68.556,"close":68.566,"volume":0.046799998730421066},{"timestamp":1742407020000,"open":68.556,"high":68.577,"low":68.546,"close":68.556,"volume":0.09359999746084213},{"timestamp":1742407080000,"open":68.556,"high":68.567,"low":68.516,"close":68.517,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":68.527,"high":68.537,"low":68.487,"close":68.487,"volume":0.025200000032782555},{"timestamp":1742407200000,"open":68.486,"high":68.867,"low":68.226,"close":68.857,"volume":0.2531999945640564},{"timestamp":1742407260000,"open":68.857,"high":68.926,"low":68.756,"close":68.777,"volume":0.17399999499320984},{"timestamp":1742407320000,"open":68.777,"high":68.787,"low":68.677,"close":68.727,"volume":0.2003999948501587},{"timestamp":1742407380000,"open":68.727,"high":68.877,"low":68.716,"close":68.757,"volume":0.133200004696846},{"timestamp":1742407440000,"open":68.756,"high":68.797,"low":68.666,"close":68.737,"volume":0.1451999992132187},{"timestamp":1742407500000,"open":68.737,"high":68.737,"low":68.526,"close":68.566,"volume":0.22679999470710754},{"timestamp":1742407560000,"open":68.567,"high":68.606,"low":68.526,"close":68.576,"volume":0.1356000006198883},{"timestamp":1742407620000,"open":68.567,"high":68.746,"low":68.547,"close":68.746,"volume":0.12120000272989273},{"timestamp":1742407680000,"open":68.757,"high":68.797,"low":68.736,"close":68.736,"volume":0.041999999433755875},{"timestamp":1742407740000,"open":68.737,"high":68.817,"low":68.737,"close":68.797,"volume":0.08160000294446945},{"timestamp":1742407800000,"open":68.786,"high":68.946,"low":68.786,"close":68.926,"volume":0.08640000224113464},{"timestamp":1742407860000,"open":68.917,"high":69.027,"low":68.917,"close":68.997,"volume":0.09480000287294388},{"timestamp":1742407920000,"open":68.997,"high":69.056,"low":68.966,"close":69.056,"volume":0.12600000202655792},{"timestamp":1742407980000,"open":69.066,"high":69.117,"low":68.937,"close":68.937,"volume":0.12240000069141388},{"timestamp":1742408040000,"open":68.957,"high":69.007,"low":68.926,"close":68.966,"volume":0.15839999914169312},{"timestamp":1742408100000,"open":68.966,"high":69.067,"low":68.966,"close":69.017,"volume":0.0851999968290329},{"timestamp":1742408160000,"open":69.017,"high":69.147,"low":69.017,"close":69.126,"volume":0.10199999809265137},{"timestamp":1742408220000,"open":69.126,"high":69.127,"low":69.056,"close":69.076,"volume":0.11879999935626984},{"timestamp":1742408280000,"open":69.076,"high":69.117,"low":69.046,"close":69.067,"volume":0.09960000216960907},{"timestamp":1742408340000,"open":69.076,"high":69.127,"low":69.046,"close":69.046,"volume":0.08760000020265579},{"timestamp":1742408400000,"open":69.036,"high":69.077,"low":68.986,"close":68.986,"volume":0.08160000294446945},{"timestamp":1742408460000,"open":68.987,"high":69.007,"low":68.966,"close":68.967,"volume":0.09480000287294388},{"timestamp":1742408520000,"open":68.976,"high":69.077,"low":68.937,"close":69.067,"volume":0.0851999968290329},{"timestamp":1742408580000,"open":69.057,"high":69.096,"low":69.016,"close":69.067,"volume":0.06239999830722809},{"timestamp":1742408640000,"open":69.056,"high":69.067,"low":69.007,"close":69.016,"volume":0.08640000224113464},{"timestamp":1742408700000,"open":69.006,"high":69.067,"low":68.957,"close":68.957,"volume":0.10440000146627426},{"timestamp":1742408760000,"open":68.966,"high":69.017,"low":68.886,"close":68.947,"volume":0.11159999668598175},{"timestamp":1742408820000,"open":68.937,"high":68.997,"low":68.927,"close":68.966,"volume":0.04800000041723251},{"timestamp":1742408880000,"open":68.956,"high":68.956,"low":68.796,"close":68.797,"volume":0.0851999968290329},{"timestamp":1742408940000,"open":68.807,"high":68.817,"low":68.777,"close":68.806,"volume":0.09839999675750732},{"timestamp":1742409000000,"open":68.797,"high":68.977,"low":68.797,"close":68.946,"volume":0.05640000104904175},{"timestamp":1742409060000,"open":68.947,"high":69.137,"low":68.947,"close":69.137,"volume":0.07199999690055847},{"timestamp":1742409120000,"open":69.137,"high":69.266,"low":69.136,"close":69.257,"volume":0.06360000371932983},{"timestamp":1742409180000,"open":69.257,"high":69.277,"low":69.086,"close":69.087,"volume":0.15360000729560852},{"timestamp":1742409240000,"open":69.097,"high":69.177,"low":69.046,"close":69.146,"volume":0.11159999668598175},{"timestamp":1742409300000,"open":69.136,"high":69.236,"low":69.127,"close":69.137,"volume":0.09239999949932098},{"timestamp":1742409360000,"open":69.147,"high":69.227,"low":69.126,"close":69.177,"volume":0.10679999738931656},{"timestamp":1742409420000,"open":69.186,"high":69.246,"low":69.166,"close":69.216,"volume":0.09000000357627869},{"timestamp":1742409480000,"open":69.206,"high":69.207,"low":69.036,"close":69.076,"volume":0.12359999865293503},{"timestamp":1742409540000,"open":69.076,"high":69.107,"low":68.997,"close":69.046,"volume":0.1451999992132187},{"timestamp":1742409600000,"open":69.047,"high":69.077,"low":68.966,"close":68.976,"volume":0.133200004696846},{"timestamp":1742409660000,"open":68.976,"high":69.137,"low":68.976,"close":69.116,"volume":0.10920000076293945},{"timestamp":1742409720000,"open":69.126,"high":69.246,"low":69.057,"close":69.207,"volume":0.1080000028014183},{"timestamp":1742409780000,"open":69.197,"high":69.267,"low":69.186,"close":69.267,"volume":0.09600000083446503},{"timestamp":1742409840000,"open":69.256,"high":69.336,"low":69.236,"close":69.307,"volume":0.12120000272989273},{"timestamp":1742409900000,"open":69.306,"high":69.347,"low":69.236,"close":69.236,"volume":0.12839999794960022},{"timestamp":1742409960000,"open":69.247,"high":69.247,"low":69.107,"close":69.167,"volume":0.11640000343322754},{"timestamp":1742410020000,"open":69.187,"high":69.207,"low":69.116,"close":69.187,"volume":0.10080000013113022},{"timestamp":1742410080000,"open":69.196,"high":69.247,"low":69.186,"close":69.227,"volume":0.058800000697374344},{"timestamp":1742410140000,"open":69.237,"high":69.267,"low":69.156,"close":69.166,"volume":0.09719999879598618},{"timestamp":1742410200000,"open":69.166,"high":69.217,"low":69.166,"close":69.197,"volume":0.12479999661445618},{"timestamp":1742410260000,"open":69.197,"high":69.227,"low":69.126,"close":69.227,"volume":0.09239999949932098},{"timestamp":1742410320000,"open":69.226,"high":69.356,"low":69.216,"close":69.327,"volume":0.1103999987244606},{"timestamp":1742410380000,"open":69.316,"high":69.417,"low":69.316,"close":69.407,"volume":0.09120000153779984},{"timestamp":1742410440000,"open":69.416,"high":69.417,"low":69.366,"close":69.396,"volume":0.08399999886751175},{"timestamp":1742410500000,"open":69.396,"high":69.446,"low":69.327,"close":69.446,"volume":0.07800000160932541},{"timestamp":1742410560000,"open":69.446,"high":69.506,"low":69.426,"close":69.496,"volume":0.07559999823570251},{"timestamp":1742410620000,"open":69.496,"high":69.547,"low":69.487,"close":69.507,"volume":0.07199999690055847},{"timestamp":1742410680000,"open":69.506,"high":69.547,"low":69.456,"close":69.487,"volume":0.14640000462532043},{"timestamp":1742410740000,"open":69.487,"high":69.537,"low":69.486,"close":69.537,"volume":0.051600001752376556},{"timestamp":1742410800000,"open":69.536,"high":69.687,"low":69.526,"close":69.687,"volume":0.09960000216960907},{"timestamp":1742410860000,"open":69.686,"high":69.716,"low":69.657,"close":69.677,"volume":0.09480000287294388},{"timestamp":1742410920000,"open":69.667,"high":69.696,"low":69.636,"close":69.666,"volume":0.06840000301599503},{"timestamp":1742410980000,"open":69.666,"high":69.707,"low":69.616,"close":69.666,"volume":0.12479999661445618},{"timestamp":1742411040000,"open":69.676,"high":69.717,"low":69.626,"close":69.717,"volume":0.10559999942779541},{"timestamp":1742411100000,"open":69.707,"high":69.777,"low":69.677,"close":69.717,"volume":0.09600000083446503},{"timestamp":1742411160000,"open":69.707,"high":69.767,"low":69.707,"close":69.756,"volume":0.07680000364780426},{"timestamp":1742411220000,"open":69.766,"high":69.846,"low":69.766,"close":69.837,"volume":0.07919999957084656},{"timestamp":1742411280000,"open":69.846,"high":69.977,"low":69.836,"close":69.966,"volume":0.06599999964237213},{"timestamp":1742411340000,"open":69.977,"high":69.997,"low":69.926,"close":69.976,"volume":0.09239999949932098},{"timestamp":1742411400000,"open":69.966,"high":70.057,"low":69.947,"close":69.957,"volume":0.10679999738931656},{"timestamp":1742411460000,"open":69.947,"high":69.977,"low":69.826,"close":69.847,"volume":0.12600000202655792},{"timestamp":1742411520000,"open":69.847,"high":69.877,"low":69.716,"close":69.786,"volume":0.1128000020980835},{"timestamp":1742411580000,"open":69.787,"high":69.807,"low":69.726,"close":69.777,"volume":0.09600000083446503},{"timestamp":1742411640000,"open":69.767,"high":69.877,"low":69.746,"close":69.876,"volume":0.09600000083446503},{"timestamp":1742411700000,"open":69.877,"high":69.927,"low":69.876,"close":69.917,"volume":0.10320000350475311},{"timestamp":1742411760000,"open":69.917,"high":69.967,"low":69.836,"close":69.857,"volume":0.09600000083446503},{"timestamp":1742411820000,"open":69.866,"high":69.866,"low":69.807,"close":69.826,"volume":0.07320000231266022},{"timestamp":1742411880000,"open":69.817,"high":69.837,"low":69.716,"close":69.716,"volume":0.10559999942779541},{"timestamp":1742411940000,"open":69.717,"high":69.757,"low":69.686,"close":69.717,"volume":0.13439999520778656},{"timestamp":1742412000000,"open":69.717,"high":69.717,"low":69.586,"close":69.607,"volume":0.10440000146627426},{"timestamp":1742412060000,"open":69.596,"high":69.636,"low":69.536,"close":69.577,"volume":0.09600000083446503},{"timestamp":1742412120000,"open":69.576,"high":69.596,"low":69.516,"close":69.517,"volume":0.09960000216960907},{"timestamp":1742412180000,"open":69.517,"high":69.547,"low":69.396,"close":69.447,"volume":0.13439999520778656},{"timestamp":1742412240000,"open":69.446,"high":69.497,"low":69.426,"close":69.487,"volume":0.1103999987244606},{"timestamp":1742412300000,"open":69.487,"high":69.507,"low":69.406,"close":69.416,"volume":0.10679999738931656},{"timestamp":1742412360000,"open":69.406,"high":69.417,"low":69.306,"close":69.306,"volume":0.1151999980211258},{"timestamp":1742412420000,"open":69.316,"high":69.316,"low":69.156,"close":69.177,"volume":0.11760000139474869},{"timestamp":1742412480000,"open":69.187,"high":69.267,"low":69.037,"close":69.047,"volume":0.1404000073671341},{"timestamp":1742412540000,"open":69.047,"high":69.077,"low":68.977,"close":69.057,"volume":0.1428000032901764},{"timestamp":1742412600000,"open":69.047,"high":69.187,"low":68.996,"close":69.176,"volume":0.15600000321865082},{"timestamp":1742412660000,"open":69.167,"high":69.257,"low":69.146,"close":69.176,"volume":0.13079999387264252},{"timestamp":1742412720000,"open":69.186,"high":69.327,"low":69.176,"close":69.286,"volume":0.10440000146627426},{"timestamp":1742412780000,"open":69.286,"high":69.367,"low":69.286,"close":69.366,"volume":0.09960000216960907},{"timestamp":1742412840000,"open":69.367,"high":69.387,"low":69.226,"close":69.266,"volume":0.11999999731779099},{"timestamp":1742412900000,"open":69.266,"high":69.287,"low":69.156,"close":69.176,"volume":0.1728000044822693},{"timestamp":1742412960000,"open":69.187,"high":69.327,"low":69.166,"close":69.327,"volume":0.12359999865293503},{"timestamp":1742413020000,"open":69.337,"high":69.407,"low":69.326,"close":69.397,"volume":0.10199999809265137},{"timestamp":1742413080000,"open":69.406,"high":69.527,"low":69.406,"close":69.526,"volume":0.10199999809265137},{"timestamp":1742413140000,"open":69.516,"high":69.537,"low":69.476,"close":69.527,"volume":0.13439999520778656},{"timestamp":1742413200000,"open":69.526,"high":69.607,"low":69.496,"close":69.607,"volume":0.09000000357627869},{"timestamp":1742413260000,"open":69.607,"high":69.717,"low":69.597,"close":69.696,"volume":0.0851999968290329},{"timestamp":1742413320000,"open":69.696,"high":69.707,"low":69.586,"close":69.636,"volume":0.09480000287294388},{"timestamp":1742413380000,"open":69.637,"high":69.667,"low":69.616,"close":69.646,"volume":0.07800000160932541},{"timestamp":1742413440000,"open":69.657,"high":69.787,"low":69.657,"close":69.777,"volume":0.1080000028014183},{"timestamp":1742413500000,"open":69.777,"high":69.787,"low":69.726,"close":69.746,"volume":0.09000000357627869},{"timestamp":1742413560000,"open":69.736,"high":69.736,"low":69.647,"close":69.677,"volume":0.08760000020265579},{"timestamp":1742413620000,"open":69.666,"high":69.717,"low":69.657,"close":69.676,"volume":0.07919999957084656},{"timestamp":1742413680000,"open":69.686,"high":69.696,"low":69.576,"close":69.627,"volume":0.0851999968290329},{"timestamp":1742413740000,"open":69.626,"high":69.657,"low":69.596,"close":69.646,"volume":0.06719999760389328},{"timestamp":1742413800000,"open":69.647,"high":69.647,"low":69.496,"close":69.516,"volume":0.15000000596046448},{"timestamp":1742413860000,"open":69.527,"high":69.547,"low":69.457,"close":69.546,"volume":0.11879999935626984},{"timestamp":1742413920000,"open":69.536,"high":69.596,"low":69.516,"close":69.536,"volume":0.09239999949932098},{"timestamp":1742413980000,"open":69.526,"high":69.636,"low":69.506,"close":69.596,"volume":0.09000000357627869},{"timestamp":1742414040000,"open":69.586,"high":69.647,"low":69.556,"close":69.606,"volume":0.13680000603199005},{"timestamp":1742414100000,"open":69.577,"high":69.577,"low":69.416,"close":69.436,"volume":0.12600000202655792},{"timestamp":1742414160000,"open":69.427,"high":69.477,"low":69.406,"close":69.467,"volume":0.07919999957084656},{"timestamp":1742414220000,"open":69.457,"high":69.477,"low":69.447,"close":69.456,"volume":0.058800000697374344},{"timestamp":1742414280000,"open":69.447,"high":69.457,"low":69.426,"close":69.427,"volume":0.029999999329447746},{"timestamp":1742414340000,"open":69.436,"high":69.457,"low":69.396,"close":69.416,"volume":0.06960000097751617}]