[{"timestamp":1742391000000,"open":67.867,"high":68.106,"low":67.806,"close":67.856,"volume":0.43140000104904175},{"timestamp":1742391060000,"open":67.746,"high":67.927,"low":67.666,"close":67.706,"volume":0.9462000131607056},{"timestamp":1742391120000,"open":67.667,"high":67.966,"low":67.566,"close":67.876,"volume":0.8718000054359436},{"timestamp":1742391180000,"open":67.877,"high":68.006,"low":67.856,"close":67.926,"volume":0.33899998664855957},{"timestamp":1742391240000,"open":67.927,"high":67.937,"low":67.616,"close":67.626,"volume":0.4487999975681305},{"timestamp":1742391300000,"open":67.626,"high":67.726,"low":67.436,"close":67.697,"volume":0.7440000176429749},{"timestamp":1742391360000,"open":67.707,"high":67.797,"low":67.446,"close":67.477,"volume":0.7175999879837036},{"timestamp":1742391420000,"open":67.446,"high":67.587,"low":67.446,"close":67.557,"volume":0.47519999742507935},{"timestamp":1742391480000,"open":67.556,"high":67.556,"low":67.436,"close":67.487,"volume":0.5856000185012817},{"timestamp":1742391540000,"open":67.487,"high":67.516,"low":67.406,"close":67.487,"volume":0.6078000068664551},{"timestamp":1742391600000,"open":67.457,"high":67.516,"low":67.426,"close":67.436,"volume":0.5807999968528748},{"timestamp":1742391660000,"open":67.436,"high":67.647,"low":67.436,"close":67.647,"volume":0.27720001339912415},{"timestamp":1742391720000,"open":67.617,"high":67.636,"low":67.427,"close":67.456,"volume":0.38339999318122864},{"timestamp":1742391780000,"open":67.437,"high":67.487,"low":67.436,"close":67.457,"volume":0.1979999989271164},{"timestamp":1742391840000,"open":67.447,"high":67.507,"low":67.396,"close":67.396,"volume":0.4050000011920929},{"timestamp":1742391900000,"open":67.397,"high":67.426,"low":67.327,"close":67.387,"volume":0.3041999936103821},{"timestamp":1742391960000,"open":67.386,"high":67.447,"low":67.386,"close":67.397,"volume":0.48899999260902405},{"timestamp":1742392020000,"open":67.396,"high":67.457,"low":67.376,"close":67.417,"volume":0.48420000076293945},{"timestamp":1742392080000,"open":67.407,"high":67.546,"low":67.386,"close":67.536,"volume":0.37860000133514404},{"timestamp":1742392140000,"open":67.537,"high":67.537,"low":67.336,"close":67.357,"volume":0.22920000553131104},{"timestamp":1742392200000,"open":67.367,"high":67.367,"low":67.236,"close":67.237,"volume":0.3702000081539154},{"timestamp":1742392260000,"open":67.217,"high":67.287,"low":67.206,"close":67.216,"volume":0.24660000205039978},{"timestamp":1742392320000,"open":67.207,"high":67.287,"low":67.197,"close":67.286,"volume":0.11879999935626984},{"timestamp":1742392380000,"open":67.267,"high":67.317,"low":67.236,"close":67.287,"volume":0.2639999985694885},{"timestamp":1742392440000,"open":67.277,"high":67.277,"low":67.176,"close":67.196,"volume":0.33059999346733093},{"timestamp":1742392500000,"open":67.197,"high":67.217,"low":67.136,"close":67.197,"volume":0.303600013256073},{"timestamp":1742392560000,"open":67.206,"high":67.206,"low":67.076,"close":67.166,"volume":0.4758000075817108},{"timestamp":1742392620000,"open":67.177,"high":67.277,"low":67.126,"close":67.266,"volume":0.444599986076355},{"timestamp":1742392680000,"open":67.276,"high":67.367,"low":67.247,"close":67.346,"volume":0.32580000162124634},{"timestamp":1742392740000,"open":67.356,"high":67.367,"low":67.307,"close":67.326,"volume":0.23340000212192535},{"timestamp":1742392800000,"open":67.316,"high":67.316,"low":67.176,"close":67.176,"volume":0.23340000212192535},{"timestamp":1742392860000,"open":67.176,"high":67.176,"low":66.966,"close":66.966,"volume":0.34380000829696655},{"timestamp":1742392920000,"open":66.966,"high":67.057,"low":66.966,"close":66.976,"volume":0.5544000267982483},{"timestamp":1742392980000,"open":66.977,"high":66.997,"low":66.897,"close":66.917,"volume":0.4007999897003174},{"timestamp":1742393040000,"open":66.947,"high":66.977,"low":66.927,"close":66.956,"volume":0.2508000135421753},{"timestamp":1742393100000,"open":66.947,"high":67.006,"low":66.947,"close":66.996,"volume":0.1979999989271164},{"timestamp":1742393160000,"open":67.006,"high":67.027,"low":66.976,"close":67.016,"volume":0.22020000219345093},{"timestamp":1742393220000,"open":67.037,"high":67.047,"low":66.986,"close":66.986,"volume":0.28200000524520874},{"timestamp":1742393280000,"open":66.986,"high":67.017,"low":66.937,"close":66.987,"volume":0.48840001225471497},{"timestamp":1742393340000,"open":66.986,"high":67.097,"low":66.986,"close":67.047,"volume":0.3125999867916107},{"timestamp":1742393400000,"open":67.057,"high":67.057,"low":66.996,"close":67.007,"volume":0.44519999623298645},{"timestamp":1742393460000,"open":67.036,"high":67.067,"low":66.986,"close":67.016,"volume":0.2070000022649765},{"timestamp":1742393520000,"open":67.017,"high":67.037,"low":66.946,"close":66.966,"volume":0.24660000205039978},{"timestamp":1742393580000,"open":66.967,"high":66.997,"low":66.917,"close":66.977,"volume":0.35280001163482666},{"timestamp":1742393640000,"open":66.977,"high":66.987,"low":66.956,"close":66.956,"volume":0.20280000567436218},{"timestamp":1742393700000,"open":66.957,"high":67.002,"low":66.936,"close":66.967,"volume":0.23340000212192535},{"timestamp":1742393760000,"open":66.986,"high":66.996,"low":66.936,"close":66.966,"volume":0.3653999865055084},{"timestamp":1742393820000,"open":66.966,"high":67.056,"low":66.966,"close":67.026,"volume":0.4050000011920929},{"timestamp":1742393880000,"open":67.026,"high":67.036,"low":66.987,"close":66.987,"volume":0.22920000553131104},{"timestamp":1742393940000,"open":67.007,"high":67.077,"low":67.007,"close":67.057,"volume":0.2639999985694885},{"timestamp":1742394000000,"open":67.056,"high":67.087,"low":67.046,"close":67.047,"volume":0.14100000262260437},{"timestamp":1742394060000,"open":67.047,"high":67.076,"low":67.006,"close":67.047,"volume":0.2903999984264374},{"timestamp":1742394120000,"open":67.067,"high":67.107,"low":67.027,"close":67.046,"volume":0.3125999867916107},{"timestamp":1742394180000,"open":67.046,"high":67.077,"low":67.026,"close":67.066,"volume":0.2687999904155731},{"timestamp":1742394240000,"open":67.067,"high":67.157,"low":67.067,"close":67.116,"volume":0.22439999878406525},{"timestamp":1742394300000,"open":67.117,"high":67.127,"low":67.066,"close":67.086,"volume":0.38339999318122864},{"timestamp":1742394360000,"open":67.107,"high":67.177,"low":67.096,"close":67.136,"volume":0.3564000129699707},{"timestamp":1742394420000,"open":67.116,"high":67.127,"low":67.066,"close":67.077,"volume":0.1542000025510788},{"timestamp":1742394480000,"open":67.076,"high":67.077,"low":67.026,"close":67.037,"volume":0.2777999937534332},{"timestamp":1742394540000,"open":67.066,"high":67.067,"low":67.027,"close":67.027,"volume":0.10559999942779541},{"timestamp":1742394600000,"open":67.026,"high":67.117,"low":67.026,"close":67.116,"volume":0.2508000135421753},{"timestamp":1742394660000,"open":67.116,"high":67.127,"low":67.097,"close":67.106,"volume":0.2070000022649765},{"timestamp":1742394720000,"open":67.106,"high":67.106,"low":67.066,"close":67.066,"volume":0.09239999949932098},{"timestamp":1742394780000,"open":67.056,"high":67.056,"low":67.006,"close":67.017,"volume":0.2556000053882599},{"timestamp":1742394840000,"open":67.016,"high":67.016,"low":66.996,"close":66.997,"volume":0.03539999946951866},{"timestamp":1742394900000,"open":66.996,"high":67.007,"low":66.946,"close":66.946,"volume":0.3125999867916107},{"timestamp":1742394960000,"open":66.977,"high":66.996,"low":66.936,"close":66.957,"volume":0.3431999981403351},{"timestamp":1742395020000,"open":66.947,"high":66.976,"low":66.936,"close":66.976,"volume":0.27300000190734863},{"timestamp":1742395080000,"open":66.986,"high":66.986,"low":66.926,"close":66.936,"volume":0.17159999907016754},{"timestamp":1742395140000,"open":66.927,"high":66.927,"low":66.887,"close":66.917,"volume":0.10559999942779541},{"timestamp":1742395200000,"open":66.907,"high":66.967,"low":66.907,"close":66.956,"volume":0.24660000205039978},{"timestamp":1742395260000,"open":66.957,"high":66.977,"low":66.916,"close":66.916,"volume":0.2207999974489212},{"timestamp":1742395320000,"open":66.916,"high":66.977,"low":66.907,"close":66.916,"volume":0.27300000190734863},{"timestamp":1742395380000,"open":66.916,"high":66.967,"low":66.916,"close":66.946,"volume":0.2070000022649765},{"timestamp":1742395440000,"open":66.937,"high":66.937,"low":66.897,"close":66.897,"volume":0.13680000603199005},{"timestamp":1742395500000,"open":66.896,"high":66.927,"low":66.896,"close":66.926,"volume":0.15839999914169312},{"timestamp":1742395560000,"open":66.917,"high":66.956,"low":66.907,"close":66.927,"volume":0.17159999907016754},{"timestamp":1742395620000,"open":66.926,"high":66.997,"low":66.926,"close":66.977,"volume":0.22439999878406525},{"timestamp":1742395680000,"open":66.987,"high":66.997,"low":66.966,"close":66.987,"volume":0.13199999928474426},{"timestamp":1742395740000,"open":66.996,"high":67.027,"low":66.996,"close":67.017,"volume":0.10559999942779541},{"timestamp":1742395800000,"open":67.036,"high":67.046,"low":67.006,"close":67.026,"volume":0.24660000205039978},{"timestamp":1742395860000,"open":67.057,"high":67.107,"low":67.057,"close":67.087,"volume":0.11879999935626984},{"timestamp":1742395920000,"open":67.076,"high":67.097,"low":67.046,"close":67.077,"volume":0.18479999899864197},{"timestamp":1742395980000,"open":67.086,"high":67.096,"low":67.017,"close":67.017,"volume":0.23759999871253967},{"timestamp":1742396040000,"open":67.016,"high":67.137,"low":66.986,"close":67.097,"volume":0.4097999930381775},{"timestamp":1742396100000,"open":67.096,"high":67.167,"low":67.096,"close":67.167,"volume":0.1542000025510788},{"timestamp":1742396160000,"open":67.187,"high":67.217,"low":67.176,"close":67.196,"volume":0.33480000495910645},{"timestamp":1742396220000,"open":67.206,"high":67.206,"low":67.096,"close":67.126,"volume":0.2994000017642975},{"timestamp":1742396280000,"open":67.137,"high":67.207,"low":67.126,"close":67.176,"volume":0.21119999885559082},{"timestamp":1742396340000,"open":67.177,"high":67.217,"low":67.177,"close":67.207,"volume":0.14100000262260437},{"timestamp":1742396400000,"open":67.216,"high":67.277,"low":67.216,"close":67.277,"volume":0.13199999928474426},{"timestamp":1742396460000,"open":67.277,"high":67.285,"low":67.256,"close":67.256,"volume":0.13680000603199005},{"timestamp":1742396520000,"open":67.247,"high":67.287,"low":67.156,"close":67.287,"volume":0.23819999396800995},{"timestamp":1742396580000,"open":67.256,"high":67.337,"low":67.246,"close":67.336,"volume":0.28619998693466187},{"timestamp":1742396640000,"open":67.367,"high":67.367,"low":67.357,"close":67.367,"volume":0.061799999326467514},{"timestamp":1742396700000,"open":67.365,"high":67.365,"low":67.256,"close":67.326,"volume":0.32580000162124634},{"timestamp":1742396760000,"open":67.326,"high":67.397,"low":67.326,"close":67.376,"volume":0.16740000247955322},{"timestamp":1742396820000,"open":67.376,"high":67.376,"low":67.366,"close":67.366,"volume":0.052799999713897705},{"timestamp":1742396880000,"open":67.367,"high":67.386,"low":67.336,"close":67.377,"volume":0.28200000524520874},{"timestamp":1742396940000,"open":67.377,"high":67.447,"low":67.377,"close":67.396,"volume":0.22439999878406525},{"timestamp":1742397000000,"open":67.416,"high":67.436,"low":67.416,"close":67.436,"volume":0.06599999964237213},{"timestamp":1742397060000,"open":67.427,"high":67.437,"low":67.366,"close":67.376,"volume":0.23759999871253967},{"timestamp":1742397120000,"open":67.377,"high":67.396,"low":67.377,"close":67.396,"volume":0.11879999935626984},{"timestamp":1742397180000,"open":67.396,"high":67.446,"low":67.376,"close":67.446,"volume":0.10559999942779541},{"timestamp":1742397240000,"open":67.447,"high":67.467,"low":67.436,"close":67.456,"volume":0.21119999885559082},{"timestamp":1742397300000,"open":67.457,"high":67.487,"low":67.457,"close":67.476,"volume":0.09239999949932098},{"timestamp":1742397360000,"open":67.467,"high":67.477,"low":67.466,"close":67.466,"volume":0.061799999326467514},{"timestamp":1742397420000,"open":67.446,"high":67.446,"low":67.377,"close":67.407,"volume":0.37860000133514404},{"timestamp":1742397480000,"open":67.406,"high":67.417,"low":67.367,"close":67.367,"volume":0.2160000056028366},{"timestamp":1742397540000,"open":67.396,"high":67.397,"low":67.367,"close":67.376,"volume":0.12780000269412994},{"timestamp":1742397600000,"open":67.386,"high":67.386,"low":67.376,"close":67.377,"volume":0.10559999942779541},{"timestamp":1742397660000,"open":67.367,"high":67.396,"low":67.366,"close":67.367,"volume":0.1451999992132187},{"timestamp":1742397720000,"open":67.377,"high":67.377,"low":67.327,"close":67.336,"volume":0.17159999907016754},{"timestamp":1742397780000,"open":67.347,"high":67.377,"low":67.336,"close":67.357,"volume":0.11879999935626984},{"timestamp":1742397840000,"open":67.346,"high":67.366,"low":67.346,"close":67.347,"volume":0.17159999907016754},{"timestamp":1742397900000,"open":67.367,"high":67.367,"low":67.347,"close":67.356,"volume":0.09719999879598618},{"timestamp":1742397960000,"open":67.357,"high":67.376,"low":67.336,"close":67.367,"volume":0.22439999878406525},{"timestamp":1742398020000,"open":67.356,"high":67.356,"low":67.336,"close":67.347,"volume":0.07919999957084656},{"timestamp":1742398080000,"open":67.357,"high":67.447,"low":67.356,"close":67.376,"volume":0.28619998693466187},{"timestamp":1742398140000,"open":67.376,"high":67.437,"low":67.376,"close":67.437,"volume":0.1979999989271164},{"timestamp":1742398200000,"open":67.436,"high":67.487,"low":67.436,"close":67.477,"volume":0.09239999949932098},{"timestamp":1742398260000,"open":67.506,"high":67.507,"low":67.496,"close":67.497,"volume":0.13199999928474426},{"timestamp":1742398320000,"open":67.486,"high":67.497,"low":67.476,"close":67.497,"volume":0.10559999942779541},{"timestamp":1742398380000,"open":67.506,"high":67.526,"low":67.497,"close":67.497,"volume":0.11879999935626984},{"timestamp":1742398440000,"open":67.506,"high":67.506,"low":67.476,"close":67.476,"volume":0.10559999942779541},{"timestamp":1742398500000,"open":67.486,"high":67.506,"low":67.486,"close":67.487,"volume":0.1451999992132187},{"timestamp":1742398560000,"open":67.486,"high":67.496,"low":67.466,"close":67.476,"volume":0.1451999992132187},{"timestamp":1742398620000,"open":67.476,"high":67.476,"low":67.456,"close":67.456,"volume":0.07500000298023224},{"timestamp":1742398680000,"open":67.466,"high":67.517,"low":67.466,"close":67.517,"volume":0.11879999935626984},{"timestamp":1742398740000,"open":67.506,"high":67.537,"low":67.496,"close":67.526,"volume":0.20280000567436218},{"timestamp":1742398800000,"open":67.536,"high":67.557,"low":67.526,"close":67.537,"volume":0.2160000056028366},{"timestamp":1742398860000,"open":67.577,"high":67.577,"low":67.567,"close":67.577,"volume":0.07919999957084656},{"timestamp":1742398920000,"open":67.586,"high":67.606,"low":67.586,"close":67.587,"volume":0.06599999964237213},{"timestamp":1742398980000,"open":67.576,"high":67.576,"low":67.536,"close":67.536,"volume":0.10140000283718109},{"timestamp":1742399040000,"open":67.517,"high":67.527,"low":67.516,"close":67.527,"volume":0.03959999978542328},{"timestamp":1742399100000,"open":67.536,"high":67.576,"low":67.526,"close":67.557,"volume":0.18479999899864197},{"timestamp":1742399160000,"open":67.546,"high":67.567,"low":67.526,"close":67.527,"volume":0.13199999928474426},{"timestamp":1742399220000,"open":67.556,"high":67.607,"low":67.556,"close":67.597,"volume":0.21119999885559082},{"timestamp":1742399280000,"open":67.596,"high":67.617,"low":67.587,"close":67.596,"volume":0.1632000058889389},{"timestamp":1742399340000,"open":67.606,"high":67.647,"low":67.596,"close":67.637,"volume":0.15839999914169312},{"timestamp":1742399400000,"open":67.656,"high":67.676,"low":67.656,"close":67.666,"volume":0.07919999957084656},{"timestamp":1742399460000,"open":67.657,"high":67.657,"low":67.627,"close":67.627,"volume":0.11460000276565552},{"timestamp":1742399520000,"open":67.627,"high":67.647,"low":67.596,"close":67.646,"volume":0.15839999914169312},{"timestamp":1742399580000,"open":67.627,"high":67.627,"low":67.597,"close":67.597,"volume":0.026399999856948853},{"timestamp":1742399640000,"open":67.597,"high":67.617,"low":67.537,"close":67.557,"volume":0.28679999709129333},{"timestamp":1742399700000,"open":67.547,"high":67.607,"low":67.547,"close":67.606,"volume":0.13199999928474426},{"timestamp":1742399760000,"open":67.627,"high":67.636,"low":67.566,"close":67.607,"volume":0.24660000205039978},{"timestamp":1742399820000,"open":67.607,"high":67.607,"low":67.566,"close":67.587,"volume":0.16740000247955322},{"timestamp":1742399880000,"open":67.587,"high":67.587,"low":67.556,"close":67.587,"volume":0.17159999907016754},{"timestamp":1742399940000,"open":67.586,"high":67.607,"low":67.576,"close":67.607,"volume":0.24660000205039978},{"timestamp":1742400000000,"open":67.607,"high":67.646,"low":67.586,"close":67.606,"volume":0.32580000162124634},{"timestamp":1742400060000,"open":67.617,"high":67.617,"low":67.586,"close":67.597,"volume":0.10559999942779541},{"timestamp":1742400120000,"open":67.577,"high":67.597,"low":67.576,"close":67.597,"volume":0.06599999964237213},{"timestamp":1742400180000,"open":67.596,"high":67.627,"low":67.596,"close":67.606,"volume":0.09239999949932098},{"timestamp":1742400240000,"open":67.607,"high":67.607,"low":67.576,"close":67.607,"volume":0.13680000603199005},{"timestamp":1742400300000,"open":67.596,"high":67.677,"low":67.576,"close":67.676,"volume":0.3125999867916107},{"timestamp":1742400360000,"open":67.677,"high":67.677,"low":67.606,"close":67.617,"volume":0.28619998693466187},{"timestamp":1742400420000,"open":67.616,"high":67.637,"low":67.596,"close":67.606,"volume":0.23340000212192535},{"timestamp":1742400480000,"open":67.607,"high":67.627,"low":67.567,"close":67.616,"volume":0.16740000247955322},{"timestamp":1742400540000,"open":67.615,"high":67.615,"low":67.547,"close":67.547,"volume":0.2070000022649765},{"timestamp":1742400600000,"open":67.546,"high":67.627,"low":67.546,"close":67.596,"volume":0.2994000017642975},{"timestamp":1742400660000,"open":67.596,"high":67.617,"low":67.546,"close":67.546,"volume":0.28619998693466187},{"timestamp":1742400720000,"open":67.547,"high":67.557,"low":67.527,"close":67.557,"volume":0.2070000022649765},{"timestamp":1742400780000,"open":67.537,"high":67.557,"low":67.537,"close":67.546,"volume":0.07919999957084656},{"timestamp":1742400840000,"open":67.597,"high":67.616,"low":67.576,"close":67.576,"volume":0.18479999899864197},{"timestamp":1742400900000,"open":67.576,"high":67.616,"low":67.576,"close":67.607,"volume":0.10559999942779541},{"timestamp":1742400960000,"open":67.596,"high":67.596,"low":67.556,"close":67.556,"volume":0.07919999957084656},{"timestamp":1742401020000,"open":67.557,"high":67.576,"low":67.546,"close":67.567,"volume":0.14100000262260437},{"timestamp":1742401080000,"open":67.577,"high":67.596,"low":67.496,"close":67.547,"volume":0.303600013256073},{"timestamp":1742401140000,"open":67.537,"high":67.557,"low":67.526,"close":67.537,"volume":0.17159999907016754},{"timestamp":1742401200000,"open":67.536,"high":67.567,"low":67.516,"close":67.567,"volume":0.259799987077713},{"timestamp":1742401260000,"open":67.556,"high":67.557,"low":67.536,"close":67.537,"volume":0.2508000135421753},{"timestamp":1742401320000,"open":67.537,"high":67.547,"low":67.516,"close":67.537,"volume":0.295199990272522},{"timestamp":1742401380000,"open":67.547,"high":67.557,"low":67.536,"close":67.546,"volume":0.10559999942779541},{"timestamp":1742401440000,"open":67.547,"high":67.547,"low":67.496,"close":67.516,"volume":0.18960000574588776},{"timestamp":1742401500000,"open":67.537,"high":67.567,"low":67.536,"close":67.547,"volume":0.15839999914169312},{"timestamp":1742401560000,"open":67.547,"high":67.547,"low":67.526,"close":67.527,"volume":0.18960000574588776},{"timestamp":1742401620000,"open":67.526,"high":67.537,"low":67.516,"close":67.536,"volume":0.11879999935626984},{"timestamp":1742401680000,"open":67.546,"high":67.546,"low":67.536,"close":67.536,"volume":0.03959999978542328},{"timestamp":1742401740000,"open":67.537,"high":67.607,"low":67.536,"close":67.596,"volume":0.22439999878406525},{"timestamp":1742401800000,"open":67.616,"high":67.637,"low":67.596,"close":67.626,"volume":0.3203999996185303},{"timestamp":1742401860000,"open":67.617,"high":67.617,"low":67.556,"close":67.586,"volume":0.17159999907016754},{"timestamp":1742401920000,"open":67.587,"high":67.617,"low":67.567,"close":67.607,"volume":0.2508000135421753},{"timestamp":1742401980000,"open":67.607,"high":67.686,"low":67.607,"close":67.677,"volume":0.31679999828338623},{"timestamp":1742402040000,"open":67.677,"high":67.746,"low":67.676,"close":67.746,"volume":0.21119999885559082},{"timestamp":1742402100000,"open":67.756,"high":67.767,"low":67.727,"close":67.746,"volume":0.19380000233650208},{"timestamp":1742402160000,"open":67.746,"high":67.746,"low":67.677,"close":67.677,"volume":0.18479999899864197},{"timestamp":1742402220000,"open":67.677,"high":67.706,"low":67.646,"close":67.697,"volume":0.22439999878406525},{"timestamp":1742402280000,"open":67.696,"high":67.697,"low":67.686,"close":67.697,"volume":0.11460000276565552},{"timestamp":1742402340000,"open":67.687,"high":67.736,"low":67.687,"close":67.736,"volume":0.1451999992132187},{"timestamp":1742402400000,"open":67.747,"high":67.767,"low":67.747,"close":67.767,"volume":0.10559999942779541},{"timestamp":1742402460000,"open":67.756,"high":67.756,"low":67.756,"close":67.756,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":67.766,"high":67.797,"low":67.747,"close":67.787,"volume":0.10140000283718109},{"timestamp":1742402580000,"open":67.796,"high":67.796,"low":67.786,"close":67.787,"volume":0.06599999964237213},{"timestamp":1742402640000,"open":67.777,"high":67.777,"low":67.766,"close":67.767,"volume":0.11460000276565552},{"timestamp":1742402700000,"open":67.776,"high":67.817,"low":67.776,"close":67.817,"volume":0.1451999992132187},{"timestamp":1742402760000,"open":67.817,"high":67.837,"low":67.817,"close":67.826,"volume":0.10559999942779541},{"timestamp":1742402820000,"open":67.827,"high":67.827,"low":67.806,"close":67.817,"volume":0.08820000290870667},{"timestamp":1742402880000,"open":67.816,"high":67.856,"low":67.816,"close":67.856,"volume":0.09239999949932098},{"timestamp":1742402940000,"open":67.856,"high":67.856,"low":67.826,"close":67.827,"volume":0.1451999992132187},{"timestamp":1742403000000,"open":67.826,"high":67.847,"low":67.816,"close":67.816,"volume":0.1451999992132187},{"timestamp":1742403060000,"open":67.817,"high":67.817,"low":67.796,"close":67.817,"volume":0.07500000298023224},{"timestamp":1742403120000,"open":67.796,"high":67.827,"low":67.796,"close":67.816,"volume":0.09239999949932098},{"timestamp":1742403180000,"open":67.827,"high":67.836,"low":67.816,"close":67.836,"volume":0.19380000233650208},{"timestamp":1742403240000,"open":67.817,"high":67.827,"low":67.807,"close":67.827,"volume":0.06599999964237213},{"timestamp":1742403300000,"open":67.807,"high":67.826,"low":67.797,"close":67.797,"volume":0.10559999942779541},{"timestamp":1742403360000,"open":67.806,"high":67.866,"low":67.796,"close":67.797,"volume":0.41819998621940613},{"timestamp":1742403420000,"open":67.777,"high":67.826,"low":67.776,"close":67.786,"volume":0.28619998693466187},{"timestamp":1742403480000,"open":67.787,"high":67.797,"low":67.777,"close":67.787,"volume":0.11460000276565552},{"timestamp":1742403540000,"open":67.786,"high":67.847,"low":67.786,"close":67.826,"volume":0.22439999878406525},{"timestamp":1742403600000,"open":67.826,"high":67.857,"low":67.806,"close":67.847,"volume":0.18060000240802765},{"timestamp":1742403660000,"open":67.866,"high":67.866,"low":67.826,"close":67.846,"volume":0.15839999914169312},{"timestamp":1742403720000,"open":67.827,"high":67.827,"low":67.777,"close":67.777,"volume":0.11879999935626984},{"timestamp":1742403780000,"open":67.766,"high":67.767,"low":67.726,"close":67.727,"volume":0.12780000269412994},{"timestamp":1742403840000,"open":67.727,"high":67.727,"low":67.686,"close":67.686,"volume":0.09239999949932098},{"timestamp":1742403900000,"open":67.687,"high":67.717,"low":67.676,"close":67.696,"volume":0.1542000025510788},{"timestamp":1742403960000,"open":67.696,"high":67.696,"low":67.656,"close":67.686,"volume":0.1979999989271164},{"timestamp":1742404020000,"open":67.687,"high":67.727,"low":67.676,"close":67.686,"volume":0.22920000553131104},{"timestamp":1742404080000,"open":67.687,"high":67.716,"low":67.677,"close":67.696,"volume":0.1451999992132187},{"timestamp":1742404140000,"open":67.677,"high":67.727,"low":67.676,"close":67.716,"volume":0.11879999935626984},{"timestamp":1742404200000,"open":67.716,"high":67.717,"low":67.686,"close":67.686,"volume":0.10140000283718109},{"timestamp":1742404260000,"open":67.696,"high":67.746,"low":67.696,"close":67.746,"volume":0.17159999907016754},{"timestamp":1742404320000,"open":67.757,"high":67.757,"low":67.727,"close":67.737,"volume":0.11460000276565552},{"timestamp":1742404380000,"open":67.746,"high":67.756,"low":67.736,"close":67.737,"volume":0.1979999989271164},{"timestamp":1742404440000,"open":67.737,"high":67.737,"low":67.696,"close":67.697,"volume":0.24240000545978546},{"timestamp":1742404500000,"open":67.696,"high":67.756,"low":67.696,"close":67.726,"volume":0.2508000135421753},{"timestamp":1742404560000,"open":67.737,"high":67.737,"low":67.696,"close":67.716,"volume":0.18539999425411224},{"timestamp":1742404620000,"open":67.716,"high":67.787,"low":67.716,"close":67.786,"volume":0.18479999899864197},{"timestamp":1742404680000,"open":67.767,"high":67.776,"low":67.767,"close":67.776,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":67.777,"high":67.846,"low":67.776,"close":67.826,"volume":0.259799987077713},{"timestamp":1742404800000,"open":67.826,"high":67.826,"low":67.786,"close":67.786,"volume":0.09719999879598618},{"timestamp":1742404860000,"open":67.787,"high":67.787,"low":67.766,"close":67.787,"volume":0.10140000283718109},{"timestamp":1742404920000,"open":67.797,"high":67.827,"low":67.796,"close":67.807,"volume":0.12780000269412994},{"timestamp":1742404980000,"open":67.816,"high":67.816,"low":67.806,"close":67.807,"volume":0.07919999957084656},{"timestamp":1742405040000,"open":67.796,"high":67.797,"low":67.766,"close":67.777,"volume":0.17159999907016754},{"timestamp":1742405100000,"open":67.787,"high":67.787,"low":67.776,"close":67.777,"volume":0.10559999942779541},{"timestamp":1742405160000,"open":67.787,"high":67.816,"low":67.787,"close":67.797,"volume":0.1451999992132187},{"timestamp":1742405220000,"open":67.817,"high":67.826,"low":67.797,"close":67.817,"volume":0.13199999928474426},{"timestamp":1742405280000,"open":67.796,"high":67.847,"low":67.767,"close":67.767,"volume":0.28200000524520874},{"timestamp":1742405340000,"open":67.726,"high":67.736,"low":67.706,"close":67.707,"volume":0.12780000269412994},{"timestamp":1742405400000,"open":67.697,"high":67.697,"low":67.666,"close":67.687,"volume":0.21119999885559082},{"timestamp":1742405460000,"open":67.686,"high":67.686,"low":67.616,"close":67.616,"volume":0.2070000022649765},{"timestamp":1742405520000,"open":67.616,"high":67.627,"low":67.586,"close":67.616,"volume":0.28619998693466187},{"timestamp":1742405580000,"open":67.637,"high":67.637,"low":67.616,"close":67.616,"volume":0.11460000276565552},{"timestamp":1742405640000,"open":67.617,"high":67.637,"low":67.607,"close":67.607,"volume":0.10559999942779541},{"timestamp":1742405700000,"open":67.606,"high":67.647,"low":67.596,"close":67.626,"volume":0.20280000567436218},{"timestamp":1742405760000,"open":67.647,"high":67.666,"low":67.646,"close":67.657,"volume":0.13199999928474426},{"timestamp":1742405820000,"open":67.656,"high":67.666,"low":67.626,"close":67.636,"volume":0.18060000240802765},{"timestamp":1742405880000,"open":67.656,"high":67.657,"low":67.627,"close":67.627,"volume":0.061799999326467514},{"timestamp":1742405940000,"open":67.596,"high":67.637,"low":67.586,"close":67.637,"volume":0.21119999885559082},{"timestamp":1742406000000,"open":67.636,"high":67.637,"low":67.606,"close":67.616,"volume":0.18060000240802765},{"timestamp":1742406060000,"open":67.586,"high":67.606,"low":67.566,"close":67.576,"volume":0.17159999907016754},{"timestamp":1742406120000,"open":67.566,"high":67.597,"low":67.566,"close":67.596,"volume":0.09239999949932098},{"timestamp":1742406180000,"open":67.596,"high":67.596,"low":67.556,"close":67.576,"volume":0.13199999928474426},{"timestamp":1742406240000,"open":67.567,"high":67.567,"low":67.537,"close":67.547,"volume":0.13199999928474426},{"timestamp":1742406300000,"open":67.546,"high":67.557,"low":67.526,"close":67.527,"volume":0.09239999949932098},{"timestamp":1742406360000,"open":67.537,"high":67.537,"low":67.516,"close":67.516,"volume":0.1679999977350235},{"timestamp":1742406420000,"open":67.517,"high":67.517,"low":67.486,"close":67.496,"volume":0.17640000581741333},{"timestamp":1742406480000,"open":67.496,"high":67.517,"low":67.456,"close":67.456,"volume":0.20280000567436218},{"timestamp":1742406540000,"open":67.457,"high":67.457,"low":67.437,"close":67.437,"volume":0.026399999856948853},{"timestamp":1742406600000,"open":67.457,"high":67.467,"low":67.436,"close":67.446,"volume":0.08820000290870667},{"timestamp":1742406660000,"open":67.457,"high":67.457,"low":67.406,"close":67.406,"volume":0.13680000603199005},{"timestamp":1742406720000,"open":67.406,"high":67.427,"low":67.387,"close":67.407,"volume":0.24660000205039978},{"timestamp":1742406780000,"open":67.406,"high":67.406,"low":67.376,"close":67.396,"volume":0.07919999957084656},{"timestamp":1742406840000,"open":67.386,"high":67.386,"low":67.366,"close":67.376,"volume":0.06599999964237213},{"timestamp":1742406900000,"open":67.366,"high":67.406,"low":67.366,"close":67.406,"volume":0.13199999928474426},{"timestamp":1742406960000,"open":67.407,"high":67.436,"low":67.406,"close":67.406,"volume":0.1979999989271164},{"timestamp":1742407020000,"open":67.416,"high":67.436,"low":67.416,"close":67.436,"volume":0.03959999978542328},{"timestamp":1742407080000,"open":67.437,"high":67.457,"low":67.426,"close":67.457,"volume":0.14100000262260437},{"timestamp":1742407140000,"open":67.436,"high":67.436,"low":67.406,"close":67.416,"volume":0.23759999871253967},{"timestamp":1742407200000,"open":67.407,"high":67.467,"low":67.286,"close":67.456,"volume":0.8334000110626221},{"timestamp":1742407260000,"open":67.457,"high":67.486,"low":67.436,"close":67.457,"volume":0.3125999867916107},{"timestamp":1742407320000,"open":67.456,"high":67.526,"low":67.456,"close":67.526,"volume":0.1979999989271164},{"timestamp":1742407380000,"open":67.507,"high":67.566,"low":67.466,"close":67.497,"volume":0.37860000133514404},{"timestamp":1742407440000,"open":67.496,"high":67.517,"low":67.456,"close":67.516,"volume":0.295199990272522},{"timestamp":1742407500000,"open":67.516,"high":67.516,"low":67.426,"close":67.427,"volume":0.26460000872612},{"timestamp":1742407560000,"open":67.437,"high":67.477,"low":67.416,"close":67.416,"volume":0.2117999941110611},{"timestamp":1742407620000,"open":67.416,"high":67.487,"low":67.416,"close":67.487,"volume":0.1451999992132187},{"timestamp":1742407680000,"open":67.497,"high":67.577,"low":67.496,"close":67.577,"volume":0.23759999871253967},{"timestamp":1742407740000,"open":67.586,"high":67.587,"low":67.556,"close":67.577,"volume":0.2070000022649765},{"timestamp":1742407800000,"open":67.587,"high":67.587,"low":67.546,"close":67.556,"volume":0.1542000025510788},{"timestamp":1742407860000,"open":67.577,"high":67.627,"low":67.567,"close":67.597,"volume":0.27720001339912415},{"timestamp":1742407920000,"open":67.596,"high":67.626,"low":67.576,"close":67.597,"volume":0.25859999656677246},{"timestamp":1742407980000,"open":67.597,"high":67.607,"low":67.546,"close":67.546,"volume":0.16740000247955322},{"timestamp":1742408040000,"open":67.546,"high":67.586,"low":67.546,"close":67.556,"volume":0.10559999942779541},{"timestamp":1742408100000,"open":67.557,"high":67.587,"low":67.556,"close":67.556,"volume":0.29100000858306885},{"timestamp":1742408160000,"open":67.567,"high":67.586,"low":67.536,"close":67.536,"volume":0.2513999938964844},{"timestamp":1742408220000,"open":67.546,"high":67.546,"low":67.476,"close":67.507,"volume":0.2508000135421753},{"timestamp":1742408280000,"open":67.507,"high":67.527,"low":67.507,"close":67.516,"volume":0.052799999713897705},{"timestamp":1742408340000,"open":67.516,"high":67.536,"low":67.487,"close":67.497,"volume":0.259799987077713},{"timestamp":1742408400000,"open":67.496,"high":67.546,"low":67.496,"close":67.516,"volume":0.23340000212192535},{"timestamp":1742408460000,"open":67.516,"high":67.537,"low":67.506,"close":67.506,"volume":0.28200000524520874},{"timestamp":1742408520000,"open":67.506,"high":67.537,"low":67.506,"close":67.537,"volume":0.1103999987244606},{"timestamp":1742408580000,"open":67.537,"high":67.547,"low":67.526,"close":67.547,"volume":0.13199999928474426},{"timestamp":1742408640000,"open":67.557,"high":67.557,"low":67.507,"close":67.507,"volume":0.14100000262260437},{"timestamp":1742408700000,"open":67.507,"high":67.547,"low":67.506,"close":67.507,"volume":0.16740000247955322},{"timestamp":1742408760000,"open":67.497,"high":67.517,"low":67.476,"close":67.497,"volume":0.24240000545978546},{"timestamp":1742408820000,"open":67.486,"high":67.497,"low":67.466,"close":67.467,"volume":0.295199990272522},{"timestamp":1742408880000,"open":67.466,"high":67.476,"low":67.426,"close":67.426,"volume":0.295199990272522},{"timestamp":1742408940000,"open":67.446,"high":67.467,"low":67.446,"close":67.466,"volume":0.06599999964237213},{"timestamp":1742409000000,"open":67.477,"high":67.567,"low":67.476,"close":67.566,"volume":0.38760000467300415},{"timestamp":1742409060000,"open":67.567,"high":67.596,"low":67.526,"close":67.596,"volume":0.3612000048160553},{"timestamp":1742409120000,"open":67.597,"high":67.627,"low":67.586,"close":67.606,"volume":0.3569999933242798},{"timestamp":1742409180000,"open":67.607,"high":67.637,"low":67.536,"close":67.537,"volume":0.44999998807907104},{"timestamp":1742409240000,"open":67.536,"high":67.576,"low":67.496,"close":67.556,"volume":0.4578000009059906},{"timestamp":1742409300000,"open":67.556,"high":67.627,"low":67.556,"close":67.596,"volume":0.5856000185012817},{"timestamp":1742409360000,"open":67.607,"high":67.646,"low":67.596,"close":67.597,"volume":0.42719998955726624},{"timestamp":1742409420000,"open":67.597,"high":67.626,"low":67.576,"close":67.626,"volume":0.3653999865055084},{"timestamp":1742409480000,"open":67.627,"high":67.646,"low":67.606,"close":67.617,"volume":0.24240000545978546},{"timestamp":1742409540000,"open":67.616,"high":67.617,"low":67.566,"close":67.587,"volume":0.4374000132083893},{"timestamp":1742409600000,"open":67.586,"high":67.647,"low":67.576,"close":67.597,"volume":0.34439998865127563},{"timestamp":1742409660000,"open":67.607,"high":67.687,"low":67.597,"close":67.687,"volume":0.23340000212192535},{"timestamp":1742409720000,"open":67.687,"high":67.777,"low":67.666,"close":67.726,"volume":0.5952000021934509},{"timestamp":1742409780000,"open":67.726,"high":67.807,"low":67.726,"close":67.797,"volume":0.39660000801086426},{"timestamp":1742409840000,"open":67.797,"high":67.907,"low":67.786,"close":67.897,"volume":0.4578000009059906},{"timestamp":1742409900000,"open":67.907,"high":67.907,"low":67.876,"close":67.886,"volume":0.27300000190734863},{"timestamp":1742409960000,"open":67.886,"high":67.886,"low":67.816,"close":67.816,"volume":0.295199990272522},{"timestamp":1742410020000,"open":67.857,"high":67.857,"low":67.816,"close":67.826,"volume":0.3612000048160553},{"timestamp":1742410080000,"open":67.856,"high":67.877,"low":67.826,"close":67.846,"volume":0.4625999927520752},{"timestamp":1742410140000,"open":67.846,"high":67.906,"low":67.836,"close":67.847,"volume":0.444599986076355},{"timestamp":1742410200000,"open":67.847,"high":67.867,"low":67.826,"close":67.837,"volume":0.3612000048160553},{"timestamp":1742410260000,"open":67.836,"high":67.867,"low":67.816,"close":67.837,"volume":0.3215999901294708},{"timestamp":1742410320000,"open":67.857,"high":67.896,"low":67.856,"close":67.887,"volume":0.3569999933242798},{"timestamp":1742410380000,"open":67.886,"high":67.927,"low":67.886,"close":67.916,"volume":0.42239999771118164},{"timestamp":1742410440000,"open":67.916,"high":67.917,"low":67.856,"close":67.857,"volume":0.33899998664855957},{"timestamp":1742410500000,"open":67.856,"high":67.857,"low":67.817,"close":67.837,"volume":0.5460000038146973},{"timestamp":1742410560000,"open":67.836,"high":67.887,"low":67.836,"close":67.877,"volume":0.33899998664855957},{"timestamp":1742410620000,"open":67.876,"high":67.887,"low":67.837,"close":67.847,"volume":0.39239999651908875},{"timestamp":1742410680000,"open":67.836,"high":67.847,"low":67.776,"close":67.797,"volume":0.47099998593330383},{"timestamp":1742410740000,"open":67.807,"high":67.807,"low":67.786,"close":67.797,"volume":0.22439999878406525},{"timestamp":1742410800000,"open":67.797,"high":67.857,"low":67.797,"close":67.857,"volume":0.27720001339912415},{"timestamp":1742410860000,"open":67.856,"high":67.866,"low":67.776,"close":67.787,"volume":0.44040000438690186},{"timestamp":1742410920000,"open":67.786,"high":67.817,"low":67.776,"close":67.787,"volume":0.32580000162124634},{"timestamp":1742410980000,"open":67.786,"high":67.806,"low":67.776,"close":67.786,"volume":0.21119999885559082},{"timestamp":1742411040000,"open":67.786,"high":67.797,"low":67.766,"close":67.787,"volume":0.19380000233650208},{"timestamp":1742411100000,"open":67.786,"high":67.867,"low":67.776,"close":67.816,"volume":0.5418000221252441},{"timestamp":1742411160000,"open":67.817,"high":67.847,"low":67.806,"close":67.827,"volume":0.23759999871253967},{"timestamp":1742411220000,"open":67.836,"high":67.907,"low":67.816,"close":67.896,"volume":0.49320000410079956},{"timestamp":1742411280000,"open":67.897,"high":67.927,"low":67.886,"close":67.906,"volume":0.22020000219345093},{"timestamp":1742411340000,"open":67.906,"high":67.957,"low":67.886,"close":67.947,"volume":0.3522000014781952},{"timestamp":1742411400000,"open":67.946,"high":67.997,"low":67.946,"close":67.957,"volume":0.519599974155426},{"timestamp":1742411460000,"open":67.956,"high":67.977,"low":67.916,"close":67.916,"volume":0.49799999594688416},{"timestamp":1742411520000,"open":67.916,"high":67.947,"low":67.916,"close":67.937,"volume":0.18060000240802765},{"timestamp":1742411580000,"open":67.927,"high":67.947,"low":67.906,"close":67.916,"volume":0.4050000011920929},{"timestamp":1742411640000,"open":67.916,"high":67.947,"low":67.916,"close":67.927,"volume":0.34380000829696655},{"timestamp":1742411700000,"open":67.947,"high":67.967,"low":67.916,"close":67.936,"volume":0.37860000133514404},{"timestamp":1742411760000,"open":67.936,"high":67.947,"low":67.926,"close":67.927,"volume":0.18060000240802765},{"timestamp":1742411820000,"open":67.926,"high":67.926,"low":67.906,"close":67.926,"volume":0.18960000574588776},{"timestamp":1742411880000,"open":67.937,"high":67.967,"low":67.936,"close":67.946,"volume":0.37860000133514404},{"timestamp":1742411940000,"open":67.947,"high":67.977,"low":67.946,"close":67.956,"volume":0.3174000084400177},{"timestamp":1742412000000,"open":67.967,"high":67.977,"low":67.926,"close":67.936,"volume":0.25619998574256897},{"timestamp":1742412060000,"open":67.947,"high":67.947,"low":67.896,"close":67.946,"volume":0.3084000051021576},{"timestamp":1742412120000,"open":67.947,"high":67.976,"low":67.937,"close":67.937,"volume":0.27720001339912415},{"timestamp":1742412180000,"open":67.927,"high":67.947,"low":67.917,"close":67.947,"volume":0.22020000219345093},{"timestamp":1742412240000,"open":67.936,"high":67.957,"low":67.916,"close":67.937,"volume":0.4277999997138977},{"timestamp":1742412300000,"open":67.947,"high":67.957,"low":67.916,"close":67.916,"volume":0.3684000074863434},{"timestamp":1742412360000,"open":67.917,"high":67.917,"low":67.886,"close":67.886,"volume":0.1589999943971634},{"timestamp":1742412420000,"open":67.887,"high":67.896,"low":67.836,"close":67.837,"volume":0.303600013256073},{"timestamp":1742412480000,"open":67.837,"high":67.887,"low":67.816,"close":67.817,"volume":0.7391999959945679},{"timestamp":1742412540000,"open":67.817,"high":67.895,"low":67.816,"close":67.867,"volume":0.524399995803833},{"timestamp":1742412600000,"open":67.867,"high":67.937,"low":67.867,"close":67.916,"volume":0.6341999769210815},{"timestamp":1742412660000,"open":67.906,"high":67.907,"low":67.836,"close":67.856,"volume":0.3882000148296356},{"timestamp":1742412720000,"open":67.866,"high":67.916,"low":67.866,"close":67.906,"volume":0.4007999897003174},{"timestamp":1742412780000,"open":67.906,"high":67.977,"low":67.906,"close":67.966,"volume":0.47099998593330383},{"timestamp":1742412840000,"open":67.987,"high":68.007,"low":67.986,"close":67.986,"volume":0.3522000014781952},{"timestamp":1742412900000,"open":67.986,"high":68.067,"low":67.936,"close":67.947,"volume":0.7038000226020813},{"timestamp":1742412960000,"open":67.937,"high":67.957,"low":67.906,"close":67.927,"volume":0.3215999901294708},{"timestamp":1742413020000,"open":67.926,"high":67.957,"low":67.926,"close":67.957,"volume":0.3084000051021576},{"timestamp":1742413080000,"open":67.957,"high":67.967,"low":67.917,"close":67.917,"volume":0.4320000112056732},{"timestamp":1742413140000,"open":67.906,"high":67.937,"low":67.856,"close":67.856,"volume":0.6173999905586243},{"timestamp":1742413200000,"open":67.846,"high":67.867,"low":67.826,"close":67.836,"volume":0.7044000029563904},{"timestamp":1742413260000,"open":67.837,"high":67.927,"low":67.837,"close":67.886,"volume":0.5730000138282776},{"timestamp":1742413320000,"open":67.907,"high":67.907,"low":67.856,"close":67.876,"volume":0.33959999680519104},{"timestamp":1742413380000,"open":67.877,"high":67.896,"low":67.836,"close":67.836,"volume":0.3479999899864197},{"timestamp":1742413440000,"open":67.856,"high":67.887,"low":67.836,"close":67.877,"volume":0.7085999846458435},{"timestamp":1742413500000,"open":67.877,"high":67.927,"low":67.867,"close":67.917,"volume":0.4745999872684479},{"timestamp":1742413560000,"open":67.907,"high":67.907,"low":67.876,"close":67.897,"volume":0.3089999854564667},{"timestamp":1742413620000,"open":67.896,"high":67.897,"low":67.866,"close":67.866,"volume":0.4187999963760376},{"timestamp":1742413680000,"open":67.877,"high":67.917,"low":67.866,"close":67.907,"volume":0.4668000042438507},{"timestamp":1742413740000,"open":67.916,"high":67.926,"low":67.886,"close":67.897,"volume":0.37439998984336853},{"timestamp":1742413800000,"open":67.896,"high":67.896,"low":67.756,"close":67.767,"volume":1.5942000150680542},{"timestamp":1742413860000,"open":67.776,"high":67.777,"low":67.686,"close":67.726,"volume":0.8285999894142151},{"timestamp":1742413920000,"open":67.737,"high":67.787,"low":67.726,"close":67.777,"volume":0.5460000038146973},{"timestamp":1742413980000,"open":67.786,"high":67.787,"low":67.716,"close":67.776,"volume":0.8370000123977661},{"timestamp":1742414040000,"open":67.777,"high":67.826,"low":67.776,"close":67.806,"volume":0.6959999799728394},{"timestamp":1742414100000,"open":67.807,"high":67.856,"low":67.716,"close":67.726,"volume":0.8339999914169312},{"timestamp":1742414160000,"open":67.736,"high":67.797,"low":67.736,"close":67.787,"volume":0.828000009059906},{"timestamp":1742414220000,"open":67.796,"high":67.847,"low":67.796,"close":67.836,"volume":0.8411999940872192},{"timestamp":1742414280000,"open":67.847,"high":67.847,"low":67.807,"close":67.817,"volume":0.5508000254631042},{"timestamp":1742414340000,"open":67.816,"high":67.907,"low":67.816,"close":67.887,"volume":1.0925999879837036}]