[{"timestamp":1742391000000,"open":65.396,"high":65.406,"low":65.396,"close":65.406,"volume":0.07199999690055847},{"timestamp":1742391060000,"open":65.406,"high":65.407,"low":65.397,"close":65.397,"volume":0.09600000083446503},{"timestamp":1742391120000,"open":65.507,"high":65.507,"low":65.506,"close":65.506,"volume":0.04800000041723251},{"timestamp":1742391180000,"open":65.516,"high":65.597,"low":65.516,"close":65.597,"volume":0.09600000083446503},{"timestamp":1742391240000,"open":65.726,"high":65.726,"low":65.626,"close":65.626,"volume":0.04800000041723251},{"timestamp":1742391300000,"open":65.686,"high":65.696,"low":65.686,"close":65.696,"volume":0.07199999690055847},{"timestamp":1742391360000,"open":65.567,"high":65.567,"low":65.237,"close":65.237,"volume":0.07199999690055847},{"timestamp":1742391420000,"open":65.127,"high":65.127,"low":65.126,"close":65.126,"volume":0.04800000041723251},{"timestamp":1742391480000,"open":65.386,"high":65.386,"low":65.356,"close":65.356,"volume":0.04800000041723251},{"timestamp":1742391540000,"open":65.377,"high":65.377,"low":65.377,"close":65.377,"volume":0.024000000208616257},{"timestamp":1742391600000,"open":65.407,"high":65.497,"low":65.407,"close":65.497,"volume":0.09600000083446503},{"timestamp":1742391660000,"open":65.567,"high":65.737,"low":65.567,"close":65.567,"volume":0.11999999731779099},{"timestamp":1742391720000,"open":65.567,"high":65.617,"low":65.456,"close":65.617,"volume":0.09600000083446503},{"timestamp":1742391780000,"open":65.587,"high":65.607,"low":65.586,"close":65.587,"volume":0.11999999731779099},{"timestamp":1742391840000,"open":65.646,"high":65.717,"low":65.646,"close":65.716,"volume":0.2160000056028366},{"timestamp":1742391900000,"open":65.686,"high":65.716,"low":65.686,"close":65.716,"volume":0.04800000041723251},{"timestamp":1742391960000,"open":65.687,"high":65.747,"low":65.687,"close":65.747,"volume":0.07199999690055847},{"timestamp":1742392020000,"open":65.747,"high":65.747,"low":65.746,"close":65.746,"volume":0.09600000083446503},{"timestamp":1742392080000,"open":65.816,"high":65.816,"low":65.816,"close":65.816,"volume":0.024000000208616257},{"timestamp":1742392140000,"open":65.747,"high":65.747,"low":65.746,"close":65.746,"volume":0.04800000041723251},{"timestamp":1742392200000,"open":65.756,"high":65.937,"low":65.756,"close":65.937,"volume":0.2160000056028366},{"timestamp":1742392260000,"open":65.996,"high":65.997,"low":65.966,"close":65.966,"volume":0.09600000083446503},{"timestamp":1742392320000,"open":66.007,"high":66.007,"low":65.936,"close":65.957,"volume":0.14399999380111694},{"timestamp":1742392380000,"open":65.956,"high":65.966,"low":65.937,"close":65.966,"volume":0.07199999690055847},{"timestamp":1742392440000,"open":65.937,"high":66.006,"low":65.936,"close":66.006,"volume":0.14399999380111694},{"timestamp":1742392500000,"open":66.006,"high":66.087,"low":66.006,"close":66.087,"volume":0.2160000056028366},{"timestamp":1742392560000,"open":66.107,"high":66.107,"low":66.046,"close":66.046,"volume":0.335999995470047},{"timestamp":1742392620000,"open":66.046,"high":66.117,"low":66.046,"close":66.107,"volume":0.09600000083446503},{"timestamp":1742392680000,"open":66.096,"high":66.207,"low":66.096,"close":66.207,"volume":0.09600000083446503},{"timestamp":1742392740000,"open":66.177,"high":66.177,"low":66.106,"close":66.106,"volume":0.11999999731779099},{"timestamp":1742392800000,"open":66.107,"high":66.107,"low":66.106,"close":66.106,"volume":0.07199999690055847},{"timestamp":1742392860000,"open":66.127,"high":66.166,"low":66.127,"close":66.147,"volume":0.09600000083446503},{"timestamp":1742392920000,"open":66.297,"high":66.327,"low":66.266,"close":66.296,"volume":0.3840000033378601},{"timestamp":1742392980000,"open":66.296,"high":66.297,"low":66.227,"close":66.296,"volume":0.31200000643730164},{"timestamp":1742393040000,"open":66.197,"high":66.197,"low":66.156,"close":66.156,"volume":0.07199999690055847},{"timestamp":1742393100000,"open":66.166,"high":66.227,"low":66.166,"close":66.217,"volume":0.2639999985694885},{"timestamp":1742393160000,"open":66.176,"high":66.217,"low":66.137,"close":66.137,"volume":0.7919999957084656},{"timestamp":1742393220000,"open":66.067,"high":66.077,"low":66.066,"close":66.077,"volume":0.09600000083446503},{"timestamp":1742393280000,"open":66.136,"high":66.167,"low":66.136,"close":66.136,"volume":0.3840000033378601},{"timestamp":1742393340000,"open":66.097,"high":66.256,"low":66.097,"close":66.256,"volume":0.1679999977350235},{"timestamp":1742393400000,"open":66.236,"high":66.267,"low":66.196,"close":66.216,"volume":0.9599999785423279},{"timestamp":1742393460000,"open":66.197,"high":66.236,"low":66.166,"close":66.236,"volume":0.19200000166893005},{"timestamp":1742393520000,"open":66.227,"high":66.287,"low":66.227,"close":66.276,"volume":0.2160000056028366},{"timestamp":1742393580000,"open":66.276,"high":66.296,"low":66.216,"close":66.216,"volume":0.2879999876022339},{"timestamp":1742393640000,"open":66.217,"high":66.217,"low":66.176,"close":66.206,"volume":0.23999999463558197},{"timestamp":1742393700000,"open":66.146,"high":66.147,"low":66.106,"close":66.136,"volume":0.36000001430511475},{"timestamp":1742393760000,"open":66.146,"high":66.146,"low":66.066,"close":66.067,"volume":0.2160000056028366},{"timestamp":1742393820000,"open":66.077,"high":66.097,"low":66.066,"close":66.067,"volume":0.2160000056028366},{"timestamp":1742393880000,"open":66.117,"high":66.186,"low":66.116,"close":66.166,"volume":0.31200000643730164},{"timestamp":1742393940000,"open":66.177,"high":66.227,"low":66.167,"close":66.187,"volume":0.14399999380111694},{"timestamp":1742394000000,"open":66.146,"high":66.186,"low":66.136,"close":66.136,"volume":0.09600000083446503},{"timestamp":1742394060000,"open":66.137,"high":66.216,"low":66.137,"close":66.197,"volume":0.23999999463558197},{"timestamp":1742394120000,"open":66.206,"high":66.206,"low":66.136,"close":66.176,"volume":0.40799999237060547},{"timestamp":1742394180000,"open":66.187,"high":66.237,"low":66.186,"close":66.237,"volume":0.40799999237060547},{"timestamp":1742394240000,"open":66.187,"high":66.317,"low":66.187,"close":66.317,"volume":0.5759999752044678},{"timestamp":1742394300000,"open":66.317,"high":66.377,"low":66.316,"close":66.376,"volume":0.335999995470047},{"timestamp":1742394360000,"open":66.426,"high":66.437,"low":66.376,"close":66.376,"volume":0.23999999463558197},{"timestamp":1742394420000,"open":66.376,"high":66.486,"low":66.376,"close":66.486,"volume":0.40799999237060547},{"timestamp":1742394480000,"open":66.446,"high":66.556,"low":66.446,"close":66.546,"volume":0.31200000643730164},{"timestamp":1742394540000,"open":66.557,"high":66.667,"low":66.557,"close":66.557,"volume":0.6240000128746033},{"timestamp":1742394600000,"open":66.567,"high":66.657,"low":66.556,"close":66.636,"volume":0.40799999237060547},{"timestamp":1742394660000,"open":66.617,"high":66.647,"low":66.616,"close":66.626,"volume":0.40799999237060547},{"timestamp":1742394720000,"open":66.677,"high":66.697,"low":66.617,"close":66.617,"volume":0.335999995470047},{"timestamp":1742394780000,"open":66.637,"high":66.676,"low":66.606,"close":66.676,"volume":0.47999998927116394},{"timestamp":1742394840000,"open":66.687,"high":66.687,"low":66.656,"close":66.677,"volume":0.31200000643730164},{"timestamp":1742394900000,"open":66.716,"high":66.747,"low":66.676,"close":66.706,"volume":1.055999994277954},{"timestamp":1742394960000,"open":66.726,"high":66.747,"low":66.726,"close":66.747,"volume":0.07199999690055847},{"timestamp":1742395020000,"open":66.766,"high":66.786,"low":66.746,"close":66.746,"volume":0.3840000033378601},{"timestamp":1742395080000,"open":66.757,"high":66.837,"low":66.756,"close":66.817,"volume":0.4560000002384186},{"timestamp":1742395140000,"open":66.837,"high":66.857,"low":66.796,"close":66.857,"volume":0.40799999237060547},{"timestamp":1742395200000,"open":66.856,"high":66.856,"low":66.776,"close":66.816,"volume":0.47999998927116394},{"timestamp":1742395260000,"open":66.816,"high":66.816,"low":66.766,"close":66.806,"volume":0.31200000643730164},{"timestamp":1742395320000,"open":66.806,"high":66.837,"low":66.806,"close":66.837,"volume":0.09600000083446503},{"timestamp":1742395380000,"open":66.786,"high":66.857,"low":66.786,"close":66.857,"volume":0.40799999237060547},{"timestamp":1742395440000,"open":66.827,"high":66.827,"low":66.826,"close":66.827,"volume":0.11999999731779099},{"timestamp":1742395500000,"open":66.827,"high":66.827,"low":66.666,"close":66.666,"volume":0.14399999380111694},{"timestamp":1742395560000,"open":66.637,"high":66.637,"low":66.596,"close":66.597,"volume":0.19200000166893005},{"timestamp":1742395620000,"open":66.596,"high":66.737,"low":66.596,"close":66.737,"volume":0.07199999690055847},{"timestamp":1742395680000,"open":66.737,"high":66.777,"low":66.726,"close":66.726,"volume":0.2879999876022339},{"timestamp":1742395740000,"open":66.717,"high":66.766,"low":66.696,"close":66.766,"volume":0.11999999731779099},{"timestamp":1742395800000,"open":66.717,"high":66.746,"low":66.716,"close":66.746,"volume":0.1679999977350235},{"timestamp":1742395860000,"open":66.747,"high":66.767,"low":66.726,"close":66.737,"volume":0.19200000166893005},{"timestamp":1742395920000,"open":66.727,"high":66.727,"low":66.656,"close":66.666,"volume":0.14399999380111694},{"timestamp":1742395980000,"open":66.737,"high":66.737,"low":66.697,"close":66.697,"volume":0.11999999731779099},{"timestamp":1742396040000,"open":66.707,"high":66.717,"low":66.706,"close":66.707,"volume":0.09600000083446503},{"timestamp":1742396100000,"open":66.707,"high":66.716,"low":66.666,"close":66.716,"volume":0.671999990940094},{"timestamp":1742396160000,"open":66.666,"high":66.706,"low":66.666,"close":66.676,"volume":0.11999999731779099},{"timestamp":1742396220000,"open":66.716,"high":66.777,"low":66.687,"close":66.777,"volume":0.40799999237060547},{"timestamp":1742396280000,"open":66.766,"high":66.837,"low":66.766,"close":66.836,"volume":0.6240000128746033},{"timestamp":1742396340000,"open":66.836,"high":66.847,"low":66.766,"close":66.797,"volume":0.6240000128746033},{"timestamp":1742396400000,"open":66.797,"high":66.846,"low":66.766,"close":66.766,"volume":0.2879999876022339},{"timestamp":1742396460000,"open":66.757,"high":66.797,"low":66.736,"close":66.797,"volume":0.4560000002384186},{"timestamp":1742396520000,"open":66.806,"high":66.806,"low":66.706,"close":66.716,"volume":0.1679999977350235},{"timestamp":1742396580000,"open":66.747,"high":66.747,"low":66.666,"close":66.677,"volume":0.5040000081062317},{"timestamp":1742396640000,"open":66.676,"high":66.697,"low":66.646,"close":66.697,"volume":0.3840000033378601},{"timestamp":1742396700000,"open":66.717,"high":66.746,"low":66.717,"close":66.746,"volume":0.09600000083446503},{"timestamp":1742396760000,"open":66.746,"high":66.747,"low":66.687,"close":66.716,"volume":0.14399999380111694},{"timestamp":1742396820000,"open":66.717,"high":66.877,"low":66.706,"close":66.877,"volume":0.23999999463558197},{"timestamp":1742396880000,"open":66.876,"high":66.897,"low":66.847,"close":66.876,"volume":0.335999995470047},{"timestamp":1742396940000,"open":66.847,"high":66.867,"low":66.846,"close":66.846,"volume":0.2879999876022339},{"timestamp":1742397000000,"open":66.887,"high":66.917,"low":66.856,"close":66.917,"volume":0.2639999985694885},{"timestamp":1742397060000,"open":66.917,"high":66.917,"low":66.917,"close":66.917,"volume":0.04800000041723251},{"timestamp":1742397120000,"open":66.906,"high":66.906,"low":66.896,"close":66.896,"volume":0.04800000041723251},{"timestamp":1742397180000,"open":66.896,"high":66.906,"low":66.896,"close":66.906,"volume":0.09600000083446503},{"timestamp":1742397240000,"open":66.896,"high":66.897,"low":66.826,"close":66.826,"volume":0.1679999977350235},{"timestamp":1742397300000,"open":66.826,"high":66.826,"low":66.786,"close":66.826,"volume":0.11999999731779099},{"timestamp":1742397360000,"open":66.857,"high":66.876,"low":66.847,"close":66.876,"volume":0.14399999380111694},{"timestamp":1742397420000,"open":66.866,"high":66.866,"low":66.777,"close":66.777,"volume":0.23999999463558197},{"timestamp":1742397480000,"open":66.776,"high":66.776,"low":66.736,"close":66.737,"volume":0.2639999985694885},{"timestamp":1742397540000,"open":66.737,"high":66.757,"low":66.716,"close":66.716,"volume":0.31200000643730164},{"timestamp":1742397600000,"open":66.727,"high":66.766,"low":66.727,"close":66.766,"volume":0.11999999731779099},{"timestamp":1742397660000,"open":66.797,"high":66.857,"low":66.776,"close":66.857,"volume":0.31200000643730164},{"timestamp":1742397720000,"open":66.856,"high":66.876,"low":66.856,"close":66.876,"volume":0.07199999690055847},{"timestamp":1742397780000,"open":66.867,"high":66.907,"low":66.867,"close":66.897,"volume":0.2160000056028366},{"timestamp":1742397840000,"open":66.817,"high":66.857,"low":66.817,"close":66.836,"volume":0.14399999380111694},{"timestamp":1742397900000,"open":66.837,"high":66.857,"low":66.836,"close":66.857,"volume":0.2160000056028366},{"timestamp":1742397960000,"open":66.866,"high":66.897,"low":66.866,"close":66.887,"volume":0.47999998927116394},{"timestamp":1742398020000,"open":66.887,"high":66.887,"low":66.887,"close":66.887,"volume":0.024000000208616257},{"timestamp":1742398080000,"open":66.926,"high":66.927,"low":66.926,"close":66.927,"volume":0.14399999380111694},{"timestamp":1742398140000,"open":66.896,"high":66.897,"low":66.896,"close":66.896,"volume":0.2639999985694885},{"timestamp":1742398200000,"open":66.896,"high":66.896,"low":66.776,"close":66.796,"volume":0.4320000112056732},{"timestamp":1742398260000,"open":66.787,"high":66.827,"low":66.787,"close":66.827,"volume":0.19200000166893005},{"timestamp":1742398320000,"open":66.837,"high":66.877,"low":66.816,"close":66.866,"volume":0.2879999876022339},{"timestamp":1742398380000,"open":66.866,"high":66.886,"low":66.866,"close":66.867,"volume":0.23999999463558197},{"timestamp":1742398440000,"open":66.897,"high":66.917,"low":66.897,"close":66.917,"volume":0.19200000166893005},{"timestamp":1742398500000,"open":66.906,"high":66.937,"low":66.906,"close":66.927,"volume":0.1679999977350235},{"timestamp":1742398560000,"open":66.936,"high":66.987,"low":66.936,"close":66.976,"volume":0.6240000128746033},{"timestamp":1742398620000,"open":66.987,"high":67.017,"low":66.987,"close":67.017,"volume":0.09600000083446503},{"timestamp":1742398680000,"open":67.026,"high":67.087,"low":67.026,"close":67.057,"volume":0.2639999985694885},{"timestamp":1742398740000,"open":67.067,"high":67.067,"low":67.006,"close":67.007,"volume":0.19200000166893005},{"timestamp":1742398800000,"open":67.007,"high":67.007,"low":66.966,"close":67.006,"volume":0.2879999876022339},{"timestamp":1742398860000,"open":67.007,"high":67.007,"low":67.007,"close":67.007,"volume":0.04800000041723251},{"timestamp":1742398920000,"open":67.017,"high":67.057,"low":67.007,"close":67.057,"volume":0.2639999985694885},{"timestamp":1742398980000,"open":67.027,"high":67.067,"low":67.026,"close":67.037,"volume":0.2160000056028366},{"timestamp":1742399040000,"open":67.007,"high":67.017,"low":66.986,"close":66.987,"volume":0.19200000166893005},{"timestamp":1742399100000,"open":66.987,"high":67.006,"low":66.987,"close":67.006,"volume":0.04800000041723251},{"timestamp":1742399160000,"open":66.987,"high":66.987,"low":66.966,"close":66.967,"volume":0.1679999977350235},{"timestamp":1742399220000,"open":66.987,"high":66.997,"low":66.987,"close":66.997,"volume":0.07199999690055847},{"timestamp":1742399280000,"open":67.007,"high":67.007,"low":67.007,"close":67.007,"volume":0.024000000208616257},{"timestamp":1742399340000,"open":67.017,"high":67.017,"low":66.967,"close":66.986,"volume":0.09600000083446503},{"timestamp":1742399400000,"open":66.976,"high":66.976,"low":66.966,"close":66.966,"volume":0.09600000083446503},{"timestamp":1742399460000,"open":66.977,"high":66.977,"low":66.897,"close":66.946,"volume":0.3840000033378601},{"timestamp":1742399520000,"open":66.976,"high":67.037,"low":66.976,"close":67.037,"volume":0.23999999463558197},{"timestamp":1742399580000,"open":67.057,"high":67.066,"low":67.046,"close":67.047,"volume":0.11999999731779099},{"timestamp":1742399640000,"open":67.056,"high":67.126,"low":67.056,"close":67.097,"volume":0.335999995470047},{"timestamp":1742399700000,"open":67.116,"high":67.167,"low":67.066,"close":67.167,"volume":0.4320000112056732},{"timestamp":1742399760000,"open":67.156,"high":67.156,"low":67.106,"close":67.107,"volume":0.19200000166893005},{"timestamp":1742399820000,"open":67.107,"high":67.147,"low":67.106,"close":67.147,"volume":0.23999999463558197},{"timestamp":1742399880000,"open":67.167,"high":67.167,"low":67.127,"close":67.156,"volume":0.2639999985694885},{"timestamp":1742399940000,"open":67.146,"high":67.167,"low":67.146,"close":67.166,"volume":0.31200000643730164},{"timestamp":1742400000000,"open":67.176,"high":67.186,"low":67.126,"close":67.126,"volume":0.23999999463558197},{"timestamp":1742400060000,"open":67.146,"high":67.146,"low":67.036,"close":67.066,"volume":0.14399999380111694},{"timestamp":1742400120000,"open":67.057,"high":67.156,"low":67.056,"close":67.156,"volume":0.40799999237060547},{"timestamp":1742400180000,"open":67.147,"high":67.177,"low":67.116,"close":67.116,"volume":0.2639999985694885},{"timestamp":1742400240000,"open":67.046,"high":67.077,"low":67.026,"close":67.077,"volume":0.2160000056028366},{"timestamp":1742400300000,"open":67.087,"high":67.146,"low":67.087,"close":67.096,"volume":0.4320000112056732},{"timestamp":1742400360000,"open":67.107,"high":67.117,"low":67.096,"close":67.107,"volume":0.31200000643730164},{"timestamp":1742400420000,"open":67.136,"high":67.136,"low":67.106,"close":67.136,"volume":0.1679999977350235},{"timestamp":1742400480000,"open":67.147,"high":67.147,"low":67.096,"close":67.106,"volume":0.2639999985694885},{"timestamp":1742400540000,"open":67.076,"high":67.077,"low":66.946,"close":66.997,"volume":0.36000001430511475},{"timestamp":1742400600000,"open":67.016,"high":67.027,"low":67.006,"close":67.017,"volume":0.1679999977350235},{"timestamp":1742400660000,"open":67.026,"high":67.057,"low":67.026,"close":67.046,"volume":0.14399999380111694},{"timestamp":1742400720000,"open":67.006,"high":67.057,"low":67.006,"close":67.037,"volume":0.23999999463558197},{"timestamp":1742400780000,"open":67.037,"high":67.056,"low":66.996,"close":66.997,"volume":0.2639999985694885},{"timestamp":1742400840000,"open":67.007,"high":67.027,"low":67.007,"close":67.027,"volume":0.19200000166893005},{"timestamp":1742400900000,"open":67.037,"high":67.057,"low":67.007,"close":67.057,"volume":0.23999999463558197},{"timestamp":1742400960000,"open":67.017,"high":67.017,"low":67.016,"close":67.017,"volume":0.14399999380111694},{"timestamp":1742401020000,"open":67.026,"high":67.057,"low":67.026,"close":67.056,"volume":0.23999999463558197},{"timestamp":1742401080000,"open":67.066,"high":67.117,"low":67.056,"close":67.116,"volume":0.6240000128746033},{"timestamp":1742401140000,"open":67.086,"high":67.106,"low":67.066,"close":67.106,"volume":0.14399999380111694},{"timestamp":1742401200000,"open":67.116,"high":67.127,"low":67.056,"close":67.076,"volume":0.2160000056028366},{"timestamp":1742401260000,"open":67.026,"high":67.086,"low":67.026,"close":67.086,"volume":0.31200000643730164},{"timestamp":1742401320000,"open":67.097,"high":67.127,"low":67.056,"close":67.116,"volume":0.3840000033378601},{"timestamp":1742401380000,"open":67.117,"high":67.146,"low":67.086,"close":67.137,"volume":0.1679999977350235},{"timestamp":1742401440000,"open":67.126,"high":67.126,"low":67.087,"close":67.126,"volume":0.1679999977350235},{"timestamp":1742401500000,"open":67.096,"high":67.127,"low":67.096,"close":67.096,"volume":0.2639999985694885},{"timestamp":1742401560000,"open":67.127,"high":67.127,"low":67.116,"close":67.127,"volume":0.19200000166893005},{"timestamp":1742401620000,"open":67.146,"high":67.167,"low":67.137,"close":67.157,"volume":0.2879999876022339},{"timestamp":1742401680000,"open":67.147,"high":67.147,"low":67.116,"close":67.126,"volume":0.2639999985694885},{"timestamp":1742401740000,"open":67.117,"high":67.147,"low":67.106,"close":67.147,"volume":0.23999999463558197},{"timestamp":1742401800000,"open":67.137,"high":67.147,"low":67.106,"close":67.106,"volume":0.2160000056028366},{"timestamp":1742401860000,"open":67.096,"high":67.096,"low":67.076,"close":67.086,"volume":0.11999999731779099},{"timestamp":1742401920000,"open":67.096,"high":67.096,"low":67.007,"close":67.026,"volume":0.19200000166893005},{"timestamp":1742401980000,"open":67.046,"high":67.046,"low":67.046,"close":67.046,"volume":0.024000000208616257},{"timestamp":1742402040000,"open":67.036,"high":67.047,"low":67.026,"close":67.047,"volume":0.31200000643730164},{"timestamp":1742402100000,"open":67.047,"high":67.047,"low":67.036,"close":67.036,"volume":0.04800000041723251},{"timestamp":1742402160000,"open":67.027,"high":67.057,"low":67.027,"close":67.037,"volume":0.23999999463558197},{"timestamp":1742402220000,"open":67.047,"high":67.047,"low":67.026,"close":67.036,"volume":0.14399999380111694},{"timestamp":1742402280000,"open":67.037,"high":67.046,"low":67.036,"close":67.036,"volume":0.2879999876022339},{"timestamp":1742402340000,"open":67.046,"high":67.057,"low":66.996,"close":66.996,"volume":0.335999995470047},{"timestamp":1742402400000,"open":66.996,"high":66.996,"low":66.976,"close":66.977,"volume":0.23999999463558197},{"timestamp":1742402460000,"open":66.986,"high":67.017,"low":66.976,"close":67.016,"volume":0.19200000166893005},{"timestamp":1742402520000,"open":67.016,"high":67.027,"low":66.987,"close":67.017,"volume":0.14399999380111694},{"timestamp":1742402580000,"open":67.006,"high":67.006,"low":66.976,"close":66.977,"volume":0.11999999731779099},{"timestamp":1742402640000,"open":66.956,"high":66.977,"low":66.956,"close":66.976,"volume":0.14399999380111694},{"timestamp":1742402700000,"open":66.956,"high":66.966,"low":66.947,"close":66.947,"volume":0.09600000083446503},{"timestamp":1742402760000,"open":66.937,"high":66.937,"low":66.916,"close":66.937,"volume":0.19200000166893005},{"timestamp":1742402820000,"open":66.927,"high":66.927,"low":66.916,"close":66.916,"volume":0.04800000041723251},{"timestamp":1742402880000,"open":66.926,"high":66.926,"low":66.906,"close":66.907,"volume":0.1679999977350235},{"timestamp":1742402940000,"open":66.916,"high":66.916,"low":66.906,"close":66.906,"volume":0.04800000041723251},{"timestamp":1742403000000,"open":66.907,"high":66.927,"low":66.906,"close":66.927,"volume":0.09600000083446503},{"timestamp":1742403060000,"open":66.907,"high":66.907,"low":66.817,"close":66.817,"volume":0.335999995470047},{"timestamp":1742403120000,"open":66.817,"high":66.817,"low":66.816,"close":66.817,"volume":0.07199999690055847},{"timestamp":1742403180000,"open":66.816,"high":66.847,"low":66.816,"close":66.817,"volume":0.23999999463558197},{"timestamp":1742403240000,"open":66.816,"high":66.817,"low":66.786,"close":66.786,"volume":0.09600000083446503},{"timestamp":1742403300000,"open":66.787,"high":66.787,"low":66.736,"close":66.747,"volume":0.2879999876022339},{"timestamp":1742403360000,"open":66.766,"high":66.766,"low":66.716,"close":66.736,"volume":0.23999999463558197},{"timestamp":1742403420000,"open":66.727,"high":66.727,"low":66.687,"close":66.687,"volume":0.11999999731779099},{"timestamp":1742403480000,"open":66.676,"high":66.687,"low":66.646,"close":66.686,"volume":0.36000001430511475},{"timestamp":1742403540000,"open":66.686,"high":66.717,"low":66.676,"close":66.717,"volume":0.09600000083446503},{"timestamp":1742403600000,"open":66.716,"high":66.737,"low":66.687,"close":66.727,"volume":0.23999999463558197},{"timestamp":1742403660000,"open":66.727,"high":66.736,"low":66.706,"close":66.706,"volume":0.19200000166893005},{"timestamp":1742403720000,"open":66.706,"high":66.706,"low":66.656,"close":66.666,"volume":0.1679999977350235},{"timestamp":1742403780000,"open":66.667,"high":66.667,"low":66.647,"close":66.657,"volume":0.11999999731779099},{"timestamp":1742403840000,"open":66.666,"high":66.696,"low":66.657,"close":66.696,"volume":0.1679999977350235},{"timestamp":1742403900000,"open":66.696,"high":66.696,"low":66.646,"close":66.687,"volume":0.11999999731779099},{"timestamp":1742403960000,"open":66.686,"high":66.686,"low":66.626,"close":66.646,"volume":0.4560000002384186},{"timestamp":1742404020000,"open":66.657,"high":66.687,"low":66.647,"close":66.687,"volume":0.2160000056028366},{"timestamp":1742404080000,"open":66.647,"high":66.667,"low":66.626,"close":66.626,"volume":0.36000001430511475},{"timestamp":1742404140000,"open":66.627,"high":66.646,"low":66.616,"close":66.616,"volume":0.19200000166893005},{"timestamp":1742404200000,"open":66.637,"high":66.637,"low":66.616,"close":66.636,"volume":0.14399999380111694},{"timestamp":1742404260000,"open":66.626,"high":66.647,"low":66.626,"close":66.647,"volume":0.11999999731779099},{"timestamp":1742404320000,"open":66.666,"high":66.687,"low":66.636,"close":66.636,"volume":0.2879999876022339},{"timestamp":1742404380000,"open":66.616,"high":66.616,"low":66.616,"close":66.616,"volume":0.024000000208616257},{"timestamp":1742404440000,"open":66.597,"high":66.597,"low":66.576,"close":66.576,"volume":0.11999999731779099},{"timestamp":1742404500000,"open":66.576,"high":66.596,"low":66.576,"close":66.596,"volume":0.1679999977350235},{"timestamp":1742404560000,"open":66.566,"high":66.577,"low":66.506,"close":66.577,"volume":0.36000001430511475},{"timestamp":1742404620000,"open":66.586,"high":66.607,"low":66.586,"close":66.606,"volume":0.09600000083446503},{"timestamp":1742404680000,"open":66.586,"high":66.616,"low":66.586,"close":66.586,"volume":0.09600000083446503},{"timestamp":1742404740000,"open":66.617,"high":66.617,"low":66.577,"close":66.577,"volume":0.11999999731779099},{"timestamp":1742404800000,"open":66.576,"high":66.597,"low":66.576,"close":66.597,"volume":0.23999999463558197},{"timestamp":1742404860000,"open":66.596,"high":66.617,"low":66.596,"close":66.617,"volume":0.19200000166893005},{"timestamp":1742404920000,"open":66.627,"high":66.627,"low":66.596,"close":66.597,"volume":0.31200000643730164},{"timestamp":1742404980000,"open":66.596,"high":66.617,"low":66.596,"close":66.616,"volume":0.2879999876022339},{"timestamp":1742405040000,"open":66.616,"high":66.616,"low":66.576,"close":66.577,"volume":0.19200000166893005},{"timestamp":1742405100000,"open":66.607,"high":66.617,"low":66.576,"close":66.617,"volume":0.1679999977350235},{"timestamp":1742405160000,"open":66.596,"high":66.626,"low":66.596,"close":66.626,"volume":0.11999999731779099},{"timestamp":1742405220000,"open":66.636,"high":66.656,"low":66.626,"close":66.656,"volume":0.23999999463558197},{"timestamp":1742405280000,"open":66.656,"high":66.656,"low":66.586,"close":66.586,"volume":0.23999999463558197},{"timestamp":1742405340000,"open":66.586,"high":66.596,"low":66.546,"close":66.546,"volume":0.2639999985694885},{"timestamp":1742405400000,"open":66.546,"high":66.547,"low":66.546,"close":66.547,"volume":0.11999999731779099},{"timestamp":1742405460000,"open":66.547,"high":66.557,"low":66.537,"close":66.537,"volume":0.11999999731779099},{"timestamp":1742405520000,"open":66.557,"high":66.557,"low":66.537,"close":66.546,"volume":0.09600000083446503},{"timestamp":1742405580000,"open":66.567,"high":66.586,"low":66.537,"close":66.577,"volume":0.23999999463558197},{"timestamp":1742405640000,"open":66.556,"high":66.556,"low":66.536,"close":66.536,"volume":0.19200000166893005},{"timestamp":1742405700000,"open":66.546,"high":66.587,"low":66.546,"close":66.576,"volume":0.2160000056028366},{"timestamp":1742405760000,"open":66.586,"high":66.637,"low":66.586,"close":66.637,"volume":0.3840000033378601},{"timestamp":1742405820000,"open":66.646,"high":66.647,"low":66.586,"close":66.647,"volume":0.1679999977350235},{"timestamp":1742405880000,"open":66.666,"high":66.666,"low":66.616,"close":66.616,"volume":0.09600000083446503},{"timestamp":1742405940000,"open":66.616,"high":66.616,"low":66.616,"close":66.616,"volume":0.04800000041723251},{"timestamp":1742406000000,"open":66.616,"high":66.646,"low":66.616,"close":66.646,"volume":0.04800000041723251},{"timestamp":1742406060000,"open":66.656,"high":66.657,"low":66.656,"close":66.657,"volume":0.07199999690055847},{"timestamp":1742406120000,"open":66.656,"high":66.737,"low":66.656,"close":66.706,"volume":0.3840000033378601},{"timestamp":1742406180000,"open":66.686,"high":66.687,"low":66.636,"close":66.667,"volume":0.5519999861717224},{"timestamp":1742406240000,"open":66.647,"high":66.647,"low":66.566,"close":66.576,"volume":0.5759999752044678},{"timestamp":1742406300000,"open":66.616,"high":66.616,"low":66.586,"close":66.597,"volume":0.2879999876022339},{"timestamp":1742406360000,"open":66.587,"high":66.656,"low":66.587,"close":66.637,"volume":0.2879999876022339},{"timestamp":1742406420000,"open":66.637,"high":66.676,"low":66.637,"close":66.656,"volume":0.2160000056028366},{"timestamp":1742406480000,"open":66.667,"high":66.667,"low":66.586,"close":66.586,"volume":0.23999999463558197},{"timestamp":1742406540000,"open":66.586,"high":66.616,"low":66.547,"close":66.586,"volume":0.31200000643730164},{"timestamp":1742406600000,"open":66.597,"high":66.636,"low":66.597,"close":66.636,"volume":0.2639999985694885},{"timestamp":1742406660000,"open":66.656,"high":66.716,"low":66.656,"close":66.716,"volume":0.2639999985694885},{"timestamp":1742406720000,"open":66.697,"high":66.716,"low":66.686,"close":66.687,"volume":0.40799999237060547},{"timestamp":1742406780000,"open":66.677,"high":66.677,"low":66.656,"close":66.676,"volume":0.1679999977350235},{"timestamp":1742406840000,"open":66.686,"high":66.706,"low":66.686,"close":66.697,"volume":0.1679999977350235},{"timestamp":1742406900000,"open":66.697,"high":66.697,"low":66.647,"close":66.647,"volume":0.2639999985694885},{"timestamp":1742406960000,"open":66.656,"high":66.677,"low":66.646,"close":66.676,"volume":0.14399999380111694},{"timestamp":1742407020000,"open":66.677,"high":66.677,"low":66.617,"close":66.656,"volume":0.2639999985694885},{"timestamp":1742407080000,"open":66.657,"high":66.666,"low":66.617,"close":66.617,"volume":0.11999999731779099},{"timestamp":1742407140000,"open":66.637,"high":66.637,"low":66.616,"close":66.637,"volume":0.11999999731779099},{"timestamp":1742407200000,"open":66.406,"high":66.777,"low":66.406,"close":66.727,"volume":0.335999995470047},{"timestamp":1742407260000,"open":66.776,"high":66.776,"low":66.747,"close":66.747,"volume":0.07199999690055847},{"timestamp":1742407320000,"open":66.747,"high":66.797,"low":66.747,"close":66.796,"volume":0.2160000056028366},{"timestamp":1742407380000,"open":66.847,"high":66.877,"low":66.826,"close":66.826,"volume":0.23999999463558197},{"timestamp":1742407440000,"open":66.797,"high":66.797,"low":66.767,"close":66.777,"volume":0.19200000166893005},{"timestamp":1742407500000,"open":66.757,"high":66.757,"low":66.676,"close":66.697,"volume":0.2160000056028366},{"timestamp":1742407560000,"open":66.707,"high":66.756,"low":66.696,"close":66.756,"volume":0.11999999731779099},{"timestamp":1742407620000,"open":66.767,"high":66.786,"low":66.767,"close":66.786,"volume":0.09600000083446503},{"timestamp":1742407680000,"open":66.786,"high":66.787,"low":66.786,"close":66.786,"volume":0.09600000083446503},{"timestamp":1742407740000,"open":66.786,"high":66.846,"low":66.786,"close":66.837,"volume":0.6000000238418579},{"timestamp":1742407800000,"open":66.837,"high":66.936,"low":66.837,"close":66.936,"volume":0.1679999977350235},{"timestamp":1742407860000,"open":66.906,"high":66.936,"low":66.906,"close":66.907,"volume":0.19200000166893005},{"timestamp":1742407920000,"open":66.906,"high":66.947,"low":66.906,"close":66.947,"volume":0.23999999463558197},{"timestamp":1742407980000,"open":66.966,"high":66.986,"low":66.936,"close":66.936,"volume":0.19200000166893005},{"timestamp":1742408040000,"open":66.937,"high":66.937,"low":66.916,"close":66.916,"volume":0.23999999463558197},{"timestamp":1742408100000,"open":66.937,"high":66.967,"low":66.877,"close":66.947,"volume":0.2639999985694885},{"timestamp":1742408160000,"open":66.947,"high":67.006,"low":66.947,"close":66.957,"volume":0.335999995470047},{"timestamp":1742408220000,"open":66.957,"high":66.957,"low":66.936,"close":66.937,"volume":0.1679999977350235},{"timestamp":1742408280000,"open":66.946,"high":66.947,"low":66.856,"close":66.856,"volume":0.11999999731779099},{"timestamp":1742408340000,"open":66.846,"high":66.887,"low":66.846,"close":66.877,"volume":0.335999995470047},{"timestamp":1742408400000,"open":66.876,"high":66.876,"low":66.806,"close":66.807,"volume":0.36000001430511475},{"timestamp":1742408460000,"open":66.826,"high":66.856,"low":66.826,"close":66.827,"volume":0.2160000056028366},{"timestamp":1742408520000,"open":66.826,"high":66.867,"low":66.826,"close":66.867,"volume":0.2639999985694885},{"timestamp":1742408580000,"open":66.866,"high":66.887,"low":66.847,"close":66.856,"volume":0.2639999985694885},{"timestamp":1742408640000,"open":66.866,"high":66.867,"low":66.846,"close":66.857,"volume":0.1679999977350235},{"timestamp":1742408700000,"open":66.847,"high":66.857,"low":66.806,"close":66.826,"volume":0.36000001430511475},{"timestamp":1742408760000,"open":66.806,"high":66.847,"low":66.786,"close":66.826,"volume":0.40799999237060547},{"timestamp":1742408820000,"open":66.847,"high":66.887,"low":66.816,"close":66.836,"volume":0.527999997138977},{"timestamp":1742408880000,"open":66.836,"high":66.836,"low":66.786,"close":66.787,"volume":0.23999999463558197},{"timestamp":1742408940000,"open":66.786,"high":66.817,"low":66.786,"close":66.797,"volume":0.5040000081062317},{"timestamp":1742409000000,"open":66.797,"high":66.877,"low":66.797,"close":66.857,"volume":0.5519999861717224},{"timestamp":1742409060000,"open":66.876,"high":66.977,"low":66.856,"close":66.976,"volume":0.5759999752044678},{"timestamp":1742409120000,"open":66.986,"high":67.126,"low":66.986,"close":67.126,"volume":0.4560000002384186},{"timestamp":1742409180000,"open":67.127,"high":67.156,"low":67.046,"close":67.047,"volume":0.671999990940094},{"timestamp":1742409240000,"open":67.046,"high":67.097,"low":67.016,"close":67.056,"volume":0.3840000033378601},{"timestamp":1742409300000,"open":67.056,"high":67.166,"low":67.056,"close":67.106,"volume":0.47999998927116394},{"timestamp":1742409360000,"open":67.117,"high":67.207,"low":67.087,"close":67.176,"volume":0.6240000128746033},{"timestamp":1742409420000,"open":67.177,"high":67.237,"low":67.177,"close":67.217,"volume":0.2879999876022339},{"timestamp":1742409480000,"open":67.186,"high":67.236,"low":67.137,"close":67.176,"volume":0.9120000004768372},{"timestamp":1742409540000,"open":67.196,"high":67.196,"low":67.076,"close":67.076,"volume":0.5759999752044678},{"timestamp":1742409600000,"open":67.076,"high":67.107,"low":67.047,"close":67.047,"volume":0.47999998927116394},{"timestamp":1742409660000,"open":67.047,"high":67.197,"low":67.046,"close":67.196,"volume":0.4320000112056732},{"timestamp":1742409720000,"open":67.187,"high":67.277,"low":67.176,"close":67.267,"volume":0.4320000112056732},{"timestamp":1742409780000,"open":67.267,"high":67.337,"low":67.266,"close":67.337,"volume":0.4320000112056732},{"timestamp":1742409840000,"open":67.336,"high":67.366,"low":67.256,"close":67.256,"volume":0.2160000056028366},{"timestamp":1742409900000,"open":67.307,"high":67.316,"low":67.246,"close":67.247,"volume":0.36000001430511475},{"timestamp":1742409960000,"open":67.246,"high":67.246,"low":67.096,"close":67.097,"volume":0.2639999985694885},{"timestamp":1742410020000,"open":67.207,"high":67.227,"low":67.137,"close":67.186,"volume":0.3840000033378601},{"timestamp":1742410080000,"open":67.196,"high":67.197,"low":67.136,"close":67.147,"volume":0.335999995470047},{"timestamp":1742410140000,"open":67.146,"high":67.196,"low":67.026,"close":67.026,"volume":0.2160000056028366},{"timestamp":1742410200000,"open":67.057,"high":67.087,"low":67.026,"close":67.027,"volume":0.335999995470047},{"timestamp":1742410260000,"open":67.006,"high":67.047,"low":66.986,"close":67.037,"volume":0.36000001430511475},{"timestamp":1742410320000,"open":67.056,"high":67.126,"low":67.056,"close":67.126,"volume":0.5519999861717224},{"timestamp":1742410380000,"open":67.126,"high":67.237,"low":67.126,"close":67.197,"volume":0.5759999752044678},{"timestamp":1742410440000,"open":67.196,"high":67.197,"low":67.106,"close":67.117,"volume":0.5519999861717224},{"timestamp":1742410500000,"open":67.106,"high":67.126,"low":67.096,"close":67.126,"volume":0.36000001430511475},{"timestamp":1742410560000,"open":67.126,"high":67.187,"low":67.126,"close":67.147,"volume":0.3840000033378601},{"timestamp":1742410620000,"open":67.137,"high":67.157,"low":67.106,"close":67.106,"volume":0.19200000166893005},{"timestamp":1742410680000,"open":67.107,"high":67.107,"low":66.997,"close":67.016,"volume":0.47999998927116394},{"timestamp":1742410740000,"open":67.027,"high":67.057,"low":67.016,"close":67.036,"volume":0.40799999237060547},{"timestamp":1742410800000,"open":67.016,"high":67.057,"low":67.016,"close":67.036,"volume":0.2639999985694885},{"timestamp":1742410860000,"open":67.037,"high":67.097,"low":67.016,"close":67.046,"volume":0.31200000643730164},{"timestamp":1742410920000,"open":67.026,"high":67.037,"low":66.976,"close":67.007,"volume":0.36000001430511475},{"timestamp":1742410980000,"open":67.007,"high":67.007,"low":66.986,"close":67.007,"volume":0.36000001430511475},{"timestamp":1742411040000,"open":67.006,"high":67.086,"low":67.006,"close":67.086,"volume":0.6000000238418579},{"timestamp":1742411100000,"open":67.087,"high":67.087,"low":67.036,"close":67.056,"volume":0.40799999237060547},{"timestamp":1742411160000,"open":67.057,"high":67.106,"low":67.056,"close":67.066,"volume":0.40799999237060547},{"timestamp":1742411220000,"open":67.107,"high":67.267,"low":67.107,"close":67.267,"volume":0.2160000056028366},{"timestamp":1742411280000,"open":67.307,"high":67.327,"low":67.246,"close":67.317,"volume":0.3840000033378601},{"timestamp":1742411340000,"open":67.327,"high":67.427,"low":67.327,"close":67.426,"volume":0.5519999861717224},{"timestamp":1742411400000,"open":67.406,"high":67.467,"low":67.406,"close":67.457,"volume":0.47999998927116394},{"timestamp":1742411460000,"open":67.486,"high":67.516,"low":67.387,"close":67.387,"volume":0.4560000002384186},{"timestamp":1742411520000,"open":67.357,"high":67.426,"low":67.356,"close":67.396,"volume":0.6000000238418579},{"timestamp":1742411580000,"open":67.427,"high":67.446,"low":67.357,"close":67.386,"volume":0.31200000643730164},{"timestamp":1742411640000,"open":67.396,"high":67.446,"low":67.387,"close":67.426,"volume":0.527999997138977},{"timestamp":1742411700000,"open":67.447,"high":67.477,"low":67.366,"close":67.387,"volume":0.4560000002384186},{"timestamp":1742411760000,"open":67.396,"high":67.396,"low":67.317,"close":67.317,"volume":0.31200000643730164},{"timestamp":1742411820000,"open":67.346,"high":67.346,"low":67.286,"close":67.336,"volume":0.335999995470047},{"timestamp":1742411880000,"open":67.337,"high":67.367,"low":67.316,"close":67.317,"volume":0.4560000002384186},{"timestamp":1742411940000,"open":67.306,"high":67.347,"low":67.306,"close":67.326,"volume":0.47999998927116394},{"timestamp":1742412000000,"open":67.336,"high":67.336,"low":67.216,"close":67.216,"volume":0.36000001430511475},{"timestamp":1742412060000,"open":67.206,"high":67.247,"low":67.157,"close":67.186,"volume":0.5759999752044678},{"timestamp":1742412120000,"open":67.197,"high":67.207,"low":67.107,"close":67.116,"volume":0.40799999237060547},{"timestamp":1742412180000,"open":67.147,"high":67.177,"low":67.117,"close":67.146,"volume":0.6000000238418579},{"timestamp":1742412240000,"open":67.147,"high":67.297,"low":67.146,"close":67.266,"volume":0.335999995470047},{"timestamp":1742412300000,"open":67.266,"high":67.266,"low":67.206,"close":67.227,"volume":0.6959999799728394},{"timestamp":1742412360000,"open":67.227,"high":67.247,"low":67.206,"close":67.246,"volume":0.335999995470047},{"timestamp":1742412420000,"open":67.236,"high":67.236,"low":67.096,"close":67.096,"volume":0.36000001430511475},{"timestamp":1742412480000,"open":67.067,"high":67.186,"low":67.046,"close":67.166,"volume":0.6959999799728394},{"timestamp":1742412540000,"open":67.097,"high":67.187,"low":67.086,"close":67.186,"volume":0.6959999799728394},{"timestamp":1742412600000,"open":67.156,"high":67.246,"low":67.156,"close":67.246,"volume":0.4320000112056732},{"timestamp":1742412660000,"open":67.256,"high":67.287,"low":67.196,"close":67.197,"volume":0.5040000081062317},{"timestamp":1742412720000,"open":67.206,"high":67.376,"low":67.196,"close":67.367,"volume":0.6480000019073486},{"timestamp":1742412780000,"open":67.376,"high":67.377,"low":67.326,"close":67.346,"volume":0.527999997138977},{"timestamp":1742412840000,"open":67.357,"high":67.407,"low":67.317,"close":67.327,"volume":0.671999990940094},{"timestamp":1742412900000,"open":67.337,"high":67.357,"low":67.296,"close":67.316,"volume":0.4320000112056732},{"timestamp":1742412960000,"open":67.336,"high":67.367,"low":67.316,"close":67.346,"volume":0.4320000112056732},{"timestamp":1742413020000,"open":67.356,"high":67.377,"low":67.317,"close":67.346,"volume":0.7680000066757202},{"timestamp":1742413080000,"open":67.346,"high":67.417,"low":67.316,"close":67.376,"volume":0.5040000081062317},{"timestamp":1742413140000,"open":67.366,"high":67.396,"low":67.296,"close":67.326,"volume":0.984000027179718},{"timestamp":1742413200000,"open":67.336,"high":67.417,"low":67.336,"close":67.377,"volume":0.4320000112056732},{"timestamp":1742413260000,"open":67.396,"high":67.507,"low":67.396,"close":67.497,"volume":0.5519999861717224},{"timestamp":1742413320000,"open":67.496,"high":67.496,"low":67.347,"close":67.407,"volume":0.8880000114440918},{"timestamp":1742413380000,"open":67.436,"high":67.466,"low":67.416,"close":67.426,"volume":0.4320000112056732},{"timestamp":1742413440000,"open":67.407,"high":67.517,"low":67.407,"close":67.516,"volume":0.7440000176429749},{"timestamp":1742413500000,"open":67.496,"high":67.547,"low":67.496,"close":67.527,"volume":0.527999997138977},{"timestamp":1742413560000,"open":67.506,"high":67.506,"low":67.326,"close":67.387,"volume":0.7440000176429749},{"timestamp":1742413620000,"open":67.397,"high":67.397,"low":67.326,"close":67.367,"volume":0.6000000238418579},{"timestamp":1742413680000,"open":67.377,"high":67.397,"low":67.366,"close":67.387,"volume":0.7680000066757202},{"timestamp":1742413740000,"open":67.387,"high":67.427,"low":67.357,"close":67.406,"volume":0.6000000238418579},{"timestamp":1742413800000,"open":67.376,"high":67.376,"low":67.187,"close":67.206,"volume":1.031999945640564},{"timestamp":1742413860000,"open":67.217,"high":67.226,"low":67.186,"close":67.216,"volume":0.6959999799728394},{"timestamp":1742413920000,"open":67.237,"high":67.287,"low":67.217,"close":67.267,"volume":0.9120000004768372},{"timestamp":1742413980000,"open":67.247,"high":67.257,"low":67.166,"close":67.206,"volume":1.031999945640564},{"timestamp":1742414040000,"open":67.196,"high":67.247,"low":67.126,"close":67.137,"volume":1.0800000429153442},{"timestamp":1742414100000,"open":67.126,"high":67.217,"low":67.126,"close":67.197,"volume":0.4560000002384186},{"timestamp":1742414160000,"open":67.197,"high":67.267,"low":67.197,"close":67.247,"volume":0.7919999957084656},{"timestamp":1742414220000,"open":67.247,"high":67.247,"low":67.187,"close":67.196,"volume":0.9120000004768372},{"timestamp":1742414280000,"open":67.217,"high":67.236,"low":67.186,"close":67.187,"volume":1.031999945640564},{"timestamp":1742414340000,"open":67.196,"high":67.227,"low":67.186,"close":67.197,"volume":1.2480000257492065}]