[{"timestamp":1742371500000,"open":67.115,"high":67.115,"low":67.107,"close":67.113,"volume":0.013249999843537807},{"timestamp":1742371560000,"open":67.119,"high":67.119,"low":67.044,"close":67.097,"volume":0.034449998289346695},{"timestamp":1742371620000,"open":67.085,"high":67.125,"low":67.085,"close":67.106,"volume":0.027499999850988388},{"timestamp":1742371680000,"open":67.096,"high":67.127,"low":67.045,"close":67.086,"volume":0.02384999953210354},{"timestamp":1742371740000,"open":67.092,"high":67.155,"low":67.006,"close":67.036,"volume":0.07154999673366547},{"timestamp":1742371800000,"open":67.055,"high":67.057,"low":66.966,"close":66.973,"volume":0.02914999984204769},{"timestamp":1742371860000,"open":66.963,"high":66.983,"low":66.944,"close":66.946,"volume":0.034449998289346695},{"timestamp":1742371920000,"open":66.946,"high":66.982,"low":66.913,"close":66.982,"volume":0.02384999953210354},{"timestamp":1742371980000,"open":66.989,"high":66.989,"low":66.976,"close":66.976,"volume":0.0052999998442828655},{"timestamp":1742372040000,"open":66.963,"high":67.037,"low":66.963,"close":67.007,"volume":0.018549999222159386},{"timestamp":1742372100000,"open":66.997,"high":66.997,"low":66.967,"close":66.967,"volume":0.013249999843537807},{"timestamp":1742372160000,"open":66.985,"high":67.066,"low":66.985,"close":67.036,"volume":0.01590000092983246},{"timestamp":1742372220000,"open":67.029,"high":67.089,"low":67.029,"close":67.085,"volume":0.02914999984204769},{"timestamp":1742372280000,"open":67.062,"high":67.086,"low":67.062,"close":67.064,"volume":0.021199999377131462},{"timestamp":1742372340000,"open":67.067,"high":67.096,"low":67.067,"close":67.067,"volume":0.010599999688565731},{"timestamp":1742372460000,"open":67.096,"high":67.096,"low":67.063,"close":67.083,"volume":0.01590000092983246},{"timestamp":1742372520000,"open":67.075,"high":67.075,"low":67.047,"close":67.056,"volume":0.00795000046491623},{"timestamp":1742372580000,"open":67.044,"high":67.073,"low":67.043,"close":67.056,"volume":0.02384999953210354},{"timestamp":1742372700000,"open":67.036,"high":67.036,"low":66.976,"close":66.985,"volume":0.026499999687075615},{"timestamp":1742372760000,"open":66.986,"high":67.002,"low":66.986,"close":67.002,"volume":0.00795000046491623},{"timestamp":1742372820000,"open":67.014,"high":67.014,"low":66.946,"close":66.963,"volume":0.01590000092983246},{"timestamp":1742372880000,"open":66.959,"high":66.959,"low":66.942,"close":66.955,"volume":0.026499999687075615},{"timestamp":1742372940000,"open":66.972,"high":67.104,"low":66.949,"close":67.104,"volume":0.034449998289346695},{"timestamp":1742373000000,"open":67.132,"high":67.146,"low":67.112,"close":67.112,"volume":0.02914999984204769},{"timestamp":1742373060000,"open":67.136,"high":67.159,"low":67.103,"close":67.119,"volume":0.02384999953210354},{"timestamp":1742373180000,"open":67.112,"high":67.115,"low":67.103,"close":67.115,"volume":0.01590000092983246},{"timestamp":1742373240000,"open":67.139,"high":67.175,"low":67.139,"close":67.145,"volume":0.013249999843537807},{"timestamp":1742373300000,"open":67.152,"high":67.236,"low":67.152,"close":67.234,"volume":0.02384999953210354},{"timestamp":1742373360000,"open":67.239,"high":67.239,"low":67.222,"close":67.237,"volume":0.010599999688565731},{"timestamp":1742373420000,"open":67.223,"high":67.259,"low":67.223,"close":67.235,"volume":0.01590000092983246},{"timestamp":1742373480000,"open":67.227,"high":67.227,"low":67.149,"close":67.149,"volume":0.010599999688565731},{"timestamp":1742373540000,"open":67.164,"high":67.176,"low":67.142,"close":67.174,"volume":0.03180000185966492},{"timestamp":1742373600000,"open":67.197,"high":67.313,"low":67.197,"close":67.287,"volume":0.04769999906420708},{"timestamp":1742373720000,"open":67.312,"high":67.312,"low":67.299,"close":67.299,"volume":0.0052999998442828655},{"timestamp":1742373780000,"open":67.314,"high":67.335,"low":67.295,"close":67.335,"volume":0.00795000046491623},{"timestamp":1742373840000,"open":67.359,"high":67.359,"low":67.333,"close":67.333,"volume":0.00795000046491623},{"timestamp":1742373900000,"open":67.322,"high":67.383,"low":67.293,"close":67.383,"volume":0.021199999377131462},{"timestamp":1742373960000,"open":67.383,"high":67.497,"low":67.383,"close":67.469,"volume":0.026499999687075615},{"timestamp":1742374020000,"open":67.475,"high":67.475,"low":67.424,"close":67.424,"volume":0.021199999377131462},{"timestamp":1742374080000,"open":67.442,"high":67.454,"low":67.402,"close":67.419,"volume":0.021199999377131462},{"timestamp":1742374140000,"open":67.405,"high":67.416,"low":67.405,"close":67.406,"volume":0.01590000092983246},{"timestamp":1742374200000,"open":67.406,"high":67.413,"low":67.383,"close":67.383,"volume":0.013249999843537807},{"timestamp":1742374260000,"open":67.397,"high":67.433,"low":67.325,"close":67.325,"volume":0.03180000185966492},{"timestamp":1742374320000,"open":67.333,"high":67.395,"low":67.333,"close":67.395,"volume":0.013249999843537807},{"timestamp":1742374380000,"open":67.382,"high":67.403,"low":67.382,"close":67.394,"volume":0.013249999843537807},{"timestamp":1742374440000,"open":67.416,"high":67.457,"low":67.414,"close":67.414,"volume":0.026499999687075615},{"timestamp":1742374500000,"open":67.415,"high":67.415,"low":67.415,"close":67.415,"volume":0.0026499999221414328},{"timestamp":1742374560000,"open":67.436,"high":67.436,"low":67.392,"close":67.399,"volume":0.01590000092983246},{"timestamp":1742374620000,"open":67.367,"high":67.367,"low":67.305,"close":67.305,"volume":0.010599999688565731},{"timestamp":1742374680000,"open":67.312,"high":67.359,"low":67.312,"close":67.335,"volume":0.01590000092983246},{"timestamp":1742374740000,"open":67.357,"high":67.357,"low":67.333,"close":67.336,"volume":0.013249999843537807},{"timestamp":1742374800000,"open":67.346,"high":67.354,"low":67.209,"close":67.239,"volume":0.03974999859929085},{"timestamp":1742374860000,"open":67.215,"high":67.259,"low":67.215,"close":67.235,"volume":0.02484999969601631},{"timestamp":1742374920000,"open":67.255,"high":67.265,"low":67.234,"close":67.234,"volume":0.013249999843537807},{"timestamp":1742374980000,"open":67.222,"high":67.274,"low":67.222,"close":67.274,"volume":0.01590000092983246},{"timestamp":1742375040000,"open":67.257,"high":67.289,"low":67.223,"close":67.245,"volume":0.02914999984204769},{"timestamp":1742375100000,"open":67.229,"high":67.229,"low":67.189,"close":67.192,"volume":0.02914999984204769},{"timestamp":1742375160000,"open":67.204,"high":67.237,"low":67.184,"close":67.194,"volume":0.02914999984204769},{"timestamp":1742375220000,"open":67.212,"high":67.237,"low":67.212,"close":67.216,"volume":0.013249999843537807},{"timestamp":1742375280000,"open":67.226,"high":67.226,"low":67.214,"close":67.214,"volume":0.0052999998442828655},{"timestamp":1742375340000,"open":67.236,"high":67.253,"low":67.234,"close":67.253,"volume":0.00795000046491623},{"timestamp":1742375400000,"open":67.259,"high":67.279,"low":67.244,"close":67.279,"volume":0.01590000092983246},{"timestamp":1742375460000,"open":67.297,"high":67.297,"low":67.297,"close":67.297,"volume":0.0026499999221414328},{"timestamp":1742375520000,"open":67.264,"high":67.293,"low":67.242,"close":67.247,"volume":0.021199999377131462},{"timestamp":1742375580000,"open":67.242,"high":67.242,"low":67.143,"close":67.177,"volume":0.02914999984204769},{"timestamp":1742375640000,"open":67.185,"high":67.236,"low":67.185,"close":67.236,"volume":0.021199999377131462},{"timestamp":1742375700000,"open":67.233,"high":67.233,"low":67.215,"close":67.226,"volume":0.010599999688565731},{"timestamp":1742375820000,"open":67.257,"high":67.257,"low":67.236,"close":67.246,"volume":0.010599999688565731},{"timestamp":1742375880000,"open":67.247,"high":67.247,"low":67.223,"close":67.232,"volume":0.01590000092983246},{"timestamp":1742376000000,"open":67.232,"high":67.232,"low":67.229,"close":67.229,"volume":0.0052999998442828655},{"timestamp":1742376060000,"open":67.202,"high":67.202,"low":67.192,"close":67.192,"volume":0.0052999998442828655},{"timestamp":1742376120000,"open":67.195,"high":67.195,"low":67.195,"close":67.195,"volume":0.0026499999221414328},{"timestamp":1742376180000,"open":67.173,"high":67.174,"low":67.163,"close":67.163,"volume":0.00795000046491623},{"timestamp":1742376240000,"open":67.174,"high":67.264,"low":67.174,"close":67.264,"volume":0.01590000092983246},{"timestamp":1742376300000,"open":67.277,"high":67.335,"low":67.277,"close":67.326,"volume":0.01590000092983246},{"timestamp":1742376360000,"open":67.332,"high":67.334,"low":67.303,"close":67.332,"volume":0.018549999222159386},{"timestamp":1742376420000,"open":67.329,"high":67.329,"low":67.329,"close":67.329,"volume":0.0026499999221414328},{"timestamp":1742376480000,"open":67.339,"high":67.374,"low":67.339,"close":67.362,"volume":0.02384999953210354},{"timestamp":1742376540000,"open":67.372,"high":67.377,"low":67.372,"close":67.377,"volume":0.0052999998442828655},{"timestamp":1742376600000,"open":67.393,"high":67.413,"low":67.347,"close":67.347,"volume":0.018549999222159386},{"timestamp":1742376720000,"open":67.366,"high":67.439,"low":67.366,"close":67.439,"volume":0.01590000092983246},{"timestamp":1742376780000,"open":67.416,"high":67.417,"low":67.407,"close":67.417,"volume":0.00795000046491623},{"timestamp":1742376840000,"open":67.393,"high":67.393,"low":67.307,"close":67.307,"volume":0.013249999843537807},{"timestamp":1742376900000,"open":67.326,"high":67.326,"low":67.282,"close":67.306,"volume":0.018549999222159386},{"timestamp":1742376960000,"open":67.284,"high":67.319,"low":67.284,"close":67.287,"volume":0.013249999843537807},{"timestamp":1742377020000,"open":67.292,"high":67.297,"low":67.284,"close":67.292,"volume":0.013249999843537807},{"timestamp":1742377140000,"open":67.293,"high":67.293,"low":67.232,"close":67.232,"volume":0.0052999998442828655},{"timestamp":1742377200000,"open":67.244,"high":67.253,"low":67.244,"close":67.253,"volume":0.00795000046491623},{"timestamp":1742377260000,"open":67.265,"high":67.265,"low":67.265,"close":67.265,"volume":0.0026499999221414328},{"timestamp":1742377320000,"open":67.275,"high":67.275,"low":67.275,"close":67.275,"volume":0.0052999998442828655},{"timestamp":1742377380000,"open":67.294,"high":67.307,"low":67.284,"close":67.287,"volume":0.013249999843537807},{"timestamp":1742377440000,"open":67.287,"high":67.287,"low":67.263,"close":67.275,"volume":0.021199999377131462},{"timestamp":1742377500000,"open":67.294,"high":67.295,"low":67.269,"close":67.269,"volume":0.013249999843537807},{"timestamp":1742377560000,"open":67.292,"high":67.314,"low":67.283,"close":67.314,"volume":0.01590000092983246},{"timestamp":1742377620000,"open":67.299,"high":67.299,"low":67.272,"close":67.272,"volume":0.00795000046491623},{"timestamp":1742377680000,"open":67.295,"high":67.295,"low":67.295,"close":67.295,"volume":0.0026499999221414328},{"timestamp":1742377740000,"open":67.286,"high":67.315,"low":67.286,"close":67.315,"volume":0.0052999998442828655},{"timestamp":1742377920000,"open":67.302,"high":67.302,"low":67.289,"close":67.289,"volume":0.0052999998442828655},{"timestamp":1742377980000,"open":67.316,"high":67.316,"low":67.296,"close":67.296,"volume":0.0052999998442828655},{"timestamp":1742378160000,"open":67.304,"high":67.317,"low":67.287,"close":67.317,"volume":0.010599999688565731},{"timestamp":1742378220000,"open":67.314,"high":67.314,"low":67.297,"close":67.297,"volume":0.0052999998442828655},{"timestamp":1742378280000,"open":67.317,"high":67.317,"low":67.286,"close":67.293,"volume":0.010599999688565731},{"timestamp":1742378340000,"open":67.305,"high":67.317,"low":67.292,"close":67.304,"volume":0.010599999688565731},{"timestamp":1742378400000,"open":67.319,"high":67.319,"low":67.314,"close":67.314,"volume":0.0052999998442828655},{"timestamp":1742378460000,"open":67.313,"high":67.313,"low":67.305,"close":67.305,"volume":0.0052999998442828655},{"timestamp":1742378580000,"open":67.314,"high":67.376,"low":67.304,"close":67.376,"volume":0.010599999688565731},{"timestamp":1742378640000,"open":67.369,"high":67.369,"low":67.369,"close":67.369,"volume":0.0026499999221414328},{"timestamp":1742378700000,"open":67.364,"high":67.512,"low":67.364,"close":67.506,"volume":0.018549999222159386},{"timestamp":1742378760000,"open":67.549,"high":67.549,"low":67.533,"close":67.537,"volume":0.013249999843537807},{"timestamp":1742378820000,"open":67.529,"high":67.529,"low":67.529,"close":67.529,"volume":0.0052999998442828655},{"timestamp":1742378880000,"open":67.535,"high":67.557,"low":67.525,"close":67.557,"volume":0.021199999377131462},{"timestamp":1742379240000,"open":67.557,"high":67.557,"low":67.533,"close":67.536,"volume":0.01590000092983246},{"timestamp":1742379300000,"open":67.533,"high":67.533,"low":67.525,"close":67.526,"volume":0.00795000046491623},{"timestamp":1742379360000,"open":67.506,"high":67.519,"low":67.446,"close":67.446,"volume":0.021199999377131462},{"timestamp":1742379420000,"open":67.444,"high":67.444,"low":67.444,"close":67.444,"volume":0.0026499999221414328},{"timestamp":1742379540000,"open":67.455,"high":67.457,"low":67.432,"close":67.432,"volume":0.010599999688565731},{"timestamp":1742379660000,"open":67.449,"high":67.449,"low":67.399,"close":67.399,"volume":0.01590000092983246},{"timestamp":1742379720000,"open":67.399,"high":67.399,"low":67.369,"close":67.369,"volume":0.0052999998442828655},{"timestamp":1742379780000,"open":67.365,"high":67.374,"low":67.349,"close":67.359,"volume":0.010599999688565731},{"timestamp":1742379840000,"open":67.346,"high":67.346,"low":67.335,"close":67.335,"volume":0.010599999688565731},{"timestamp":1742379900000,"open":67.325,"high":67.339,"low":67.227,"close":67.227,"volume":0.02914999984204769},{"timestamp":1742379960000,"open":67.256,"high":67.256,"low":67.215,"close":67.215,"volume":0.010599999688565731},{"timestamp":1742380020000,"open":67.213,"high":67.213,"low":67.213,"close":67.213,"volume":0.0026499999221414328},{"timestamp":1742380080000,"open":67.215,"high":67.232,"low":67.209,"close":67.209,"volume":0.010599999688565731},{"timestamp":1742380140000,"open":67.236,"high":67.253,"low":67.222,"close":67.253,"volume":0.013249999843537807},{"timestamp":1742380200000,"open":67.244,"high":67.244,"low":67.244,"close":67.244,"volume":0.0026499999221414328},{"timestamp":1742380260000,"open":67.247,"high":67.312,"low":67.247,"close":67.303,"volume":0.010599999688565731},{"timestamp":1742380320000,"open":67.303,"high":67.313,"low":67.266,"close":67.266,"volume":0.01590000092983246},{"timestamp":1742380440000,"open":67.267,"high":67.279,"low":67.266,"close":67.279,"volume":0.010599999688565731},{"timestamp":1742380500000,"open":67.263,"high":67.276,"low":67.249,"close":67.249,"volume":0.018549999222159386},{"timestamp":1742380680000,"open":67.242,"high":67.242,"low":67.205,"close":67.217,"volume":0.010599999688565731},{"timestamp":1742380800000,"open":67.194,"high":67.194,"low":67.192,"close":67.192,"volume":0.0052999998442828655},{"timestamp":1742380920000,"open":67.199,"high":67.199,"low":67.112,"close":67.112,"volume":0.013249999843537807},{"timestamp":1742381040000,"open":67.102,"high":67.102,"low":67.102,"close":67.102,"volume":0.0026499999221414328},{"timestamp":1742381100000,"open":67.113,"high":67.195,"low":67.113,"close":67.195,"volume":0.00795000046491623},{"timestamp":1742381220000,"open":67.182,"high":67.376,"low":67.182,"close":67.376,"volume":0.026499999687075615},{"timestamp":1742381280000,"open":67.363,"high":67.363,"low":67.356,"close":67.356,"volume":0.00795000046491623},{"timestamp":1742381340000,"open":67.359,"high":67.369,"low":67.309,"close":67.309,"volume":0.02384999953210354},{"timestamp":1742381400000,"open":67.305,"high":67.317,"low":67.292,"close":67.292,"volume":0.013249999843537807},{"timestamp":1742381460000,"open":67.282,"high":67.295,"low":67.267,"close":67.267,"volume":0.00795000046491623},{"timestamp":1742381520000,"open":67.277,"high":67.277,"low":67.277,"close":67.277,"volume":0.0026499999221414328},{"timestamp":1742381580000,"open":67.297,"high":67.297,"low":67.277,"close":67.277,"volume":0.00795000046491623},{"timestamp":1742381700000,"open":67.286,"high":67.345,"low":67.267,"close":67.345,"volume":0.03709999844431877},{"timestamp":1742381760000,"open":67.353,"high":67.355,"low":67.326,"close":67.345,"volume":0.02384999953210354},{"timestamp":1742381820000,"open":67.325,"high":67.349,"low":67.325,"close":67.349,"volume":0.0052999998442828655},{"timestamp":1742381880000,"open":67.349,"high":67.352,"low":67.343,"close":67.352,"volume":0.00795000046491623},{"timestamp":1742381940000,"open":67.353,"high":67.353,"low":67.353,"close":67.353,"volume":0.0026499999221414328},{"timestamp":1742382180000,"open":67.334,"high":67.416,"low":67.329,"close":67.329,"volume":0.026499999687075615},{"timestamp":1742382240000,"open":67.342,"high":67.342,"low":67.299,"close":67.314,"volume":0.010599999688565731},{"timestamp":1742382300000,"open":67.335,"high":67.395,"low":67.335,"close":67.395,"volume":0.00795000046491623},{"timestamp":1742382360000,"open":67.426,"high":67.457,"low":67.426,"close":67.444,"volume":0.00795000046491623},{"timestamp":1742382420000,"open":67.454,"high":67.459,"low":67.424,"close":67.459,"volume":0.01590000092983246},{"timestamp":1742382480000,"open":67.445,"high":67.445,"low":67.425,"close":67.425,"volume":0.0052999998442828655},{"timestamp":1742382540000,"open":67.437,"high":67.437,"low":67.432,"close":67.432,"volume":0.0052999998442828655},{"timestamp":1742382660000,"open":67.433,"high":67.455,"low":67.425,"close":67.436,"volume":0.013249999843537807},{"timestamp":1742382720000,"open":67.409,"high":67.409,"low":67.409,"close":67.409,"volume":0.0026499999221414328},{"timestamp":1742382780000,"open":67.417,"high":67.417,"low":67.417,"close":67.417,"volume":0.0026499999221414328},{"timestamp":1742382840000,"open":67.437,"high":67.437,"low":67.409,"close":67.409,"volume":0.0052999998442828655},{"timestamp":1742382900000,"open":67.426,"high":67.433,"low":67.414,"close":67.414,"volume":0.00795000046491623},{"timestamp":1742382960000,"open":67.417,"high":67.417,"low":67.387,"close":67.387,"volume":0.0052999998442828655},{"timestamp":1742383020000,"open":67.393,"high":67.393,"low":67.363,"close":67.363,"volume":0.0052999998442828655},{"timestamp":1742383080000,"open":67.396,"high":67.422,"low":67.396,"close":67.419,"volume":0.010599999688565731},{"timestamp":1742383200000,"open":67.422,"high":67.434,"low":67.422,"close":67.434,"volume":0.0052999998442828655},{"timestamp":1742383260000,"open":67.424,"high":67.424,"low":67.404,"close":67.419,"volume":0.00795000046491623},{"timestamp":1742383320000,"open":67.409,"high":67.409,"low":67.403,"close":67.403,"volume":0.0052999998442828655},{"timestamp":1742383380000,"open":67.423,"high":67.432,"low":67.416,"close":67.432,"volume":0.010599999688565731},{"timestamp":1742383440000,"open":67.405,"high":67.437,"low":67.405,"close":67.437,"volume":0.0052999998442828655},{"timestamp":1742383500000,"open":67.404,"high":67.434,"low":67.403,"close":67.425,"volume":0.021199999377131462},{"timestamp":1742383620000,"open":67.433,"high":67.433,"low":67.424,"close":67.424,"volume":0.0052999998442828655},{"timestamp":1742383680000,"open":67.426,"high":67.426,"low":67.404,"close":67.413,"volume":0.00795000046491623},{"timestamp":1742383740000,"open":67.413,"high":67.416,"low":67.413,"close":67.416,"volume":0.0052999998442828655},{"timestamp":1742383920000,"open":67.479,"high":67.479,"low":67.479,"close":67.479,"volume":0.0026499999221414328},{"timestamp":1742383980000,"open":67.464,"high":67.479,"low":67.446,"close":67.462,"volume":0.01590000092983246},{"timestamp":1742384040000,"open":67.457,"high":67.469,"low":67.446,"close":67.465,"volume":0.018549999222159386},{"timestamp":1742384100000,"open":67.466,"high":67.466,"low":67.466,"close":67.466,"volume":0.0026499999221414328},{"timestamp":1742384160000,"open":67.453,"high":67.456,"low":67.409,"close":67.416,"volume":0.01590000092983246},{"timestamp":1742384220000,"open":67.403,"high":67.437,"low":67.403,"close":67.437,"volume":0.0052999998442828655},{"timestamp":1742384280000,"open":67.424,"high":67.424,"low":67.424,"close":67.424,"volume":0.0026499999221414328},{"timestamp":1742384400000,"open":67.432,"high":67.432,"low":67.426,"close":67.426,"volume":0.0052999998442828655},{"timestamp":1742384520000,"open":67.437,"high":67.437,"low":67.437,"close":67.437,"volume":0.0026499999221414328},{"timestamp":1742384640000,"open":67.423,"high":67.423,"low":67.423,"close":67.423,"volume":0.0026499999221414328},{"timestamp":1742384700000,"open":67.433,"high":67.433,"low":67.412,"close":67.417,"volume":0.00795000046491623},{"timestamp":1742384820000,"open":67.413,"high":67.436,"low":67.413,"close":67.427,"volume":0.01590000092983246},{"timestamp":1742384940000,"open":67.435,"high":67.435,"low":67.406,"close":67.406,"volume":0.0052999998442828655},{"timestamp":1742385000000,"open":67.416,"high":67.425,"low":67.374,"close":67.374,"volume":0.021199999377131462},{"timestamp":1742385060000,"open":67.352,"high":67.413,"low":67.312,"close":67.346,"volume":0.026499999687075615},{"timestamp":1742385120000,"open":67.345,"high":67.345,"low":67.323,"close":67.323,"volume":0.0052999998442828655},{"timestamp":1742385180000,"open":67.345,"high":67.355,"low":67.345,"close":67.355,"volume":0.0052999998442828655},{"timestamp":1742385300000,"open":67.342,"high":67.359,"low":67.342,"close":67.359,"volume":0.0052999998442828655},{"timestamp":1742385360000,"open":67.332,"high":67.353,"low":67.192,"close":67.216,"volume":0.1043500006198883},{"timestamp":1742385420000,"open":67.214,"high":67.374,"low":67.173,"close":67.357,"volume":0.05034999921917915},{"timestamp":1742385480000,"open":67.365,"high":67.365,"low":67.357,"close":67.357,"volume":0.0052999998442828655},{"timestamp":1742385540000,"open":67.325,"high":67.336,"low":67.322,"close":67.336,"volume":0.010599999688565731},{"timestamp":1742385600000,"open":67.335,"high":67.417,"low":67.335,"close":67.409,"volume":0.02914999984204769},{"timestamp":1742385660000,"open":67.382,"high":67.395,"low":67.382,"close":67.395,"volume":0.0052999998442828655},{"timestamp":1742385720000,"open":67.395,"high":67.395,"low":67.326,"close":67.344,"volume":0.02914999984204769},{"timestamp":1742385780000,"open":67.346,"high":67.346,"low":67.342,"close":67.342,"volume":0.0052999998442828655},{"timestamp":1742385840000,"open":67.349,"high":67.349,"low":67.265,"close":67.265,"volume":0.045049998909235},{"timestamp":1742385900000,"open":67.292,"high":67.292,"low":67.279,"close":67.283,"volume":0.010599999688565731},{"timestamp":1742385960000,"open":67.265,"high":67.284,"low":67.264,"close":67.264,"volume":0.00795000046491623},{"timestamp":1742386020000,"open":67.265,"high":67.299,"low":67.265,"close":67.265,"volume":0.00795000046491623},{"timestamp":1742386080000,"open":67.289,"high":67.299,"low":67.262,"close":67.266,"volume":0.03180000185966492},{"timestamp":1742386140000,"open":67.265,"high":67.274,"low":67.262,"close":67.274,"volume":0.00795000046491623},{"timestamp":1742386200000,"open":67.263,"high":67.267,"low":67.252,"close":67.267,"volume":0.013249999843537807},{"timestamp":1742386260000,"open":67.265,"high":67.265,"low":67.224,"close":67.237,"volume":0.00795000046491623},{"timestamp":1742386320000,"open":67.224,"high":67.224,"low":67.209,"close":67.223,"volume":0.013249999843537807},{"timestamp":1742386560000,"open":67.227,"high":67.229,"low":67.203,"close":67.229,"volume":0.010599999688565731},{"timestamp":1742386620000,"open":67.217,"high":67.225,"low":67.216,"close":67.225,"volume":0.00795000046491623},{"timestamp":1742386680000,"open":67.234,"high":67.256,"low":67.234,"close":67.256,"volume":0.01590000092983246},{"timestamp":1742386740000,"open":67.206,"high":67.252,"low":67.206,"close":67.252,"volume":0.01590000092983246},{"timestamp":1742386800000,"open":67.242,"high":67.242,"low":67.242,"close":67.242,"volume":0.0026499999221414328},{"timestamp":1742386920000,"open":67.246,"high":67.277,"low":67.246,"close":67.274,"volume":0.010599999688565731},{"timestamp":1742386980000,"open":67.267,"high":67.279,"low":67.263,"close":67.279,"volume":0.013249999843537807},{"timestamp":1742387040000,"open":67.262,"high":67.279,"low":67.262,"close":67.279,"volume":0.0052999998442828655},{"timestamp":1742387100000,"open":67.275,"high":67.277,"low":67.266,"close":67.272,"volume":0.013249999843537807},{"timestamp":1742387160000,"open":67.314,"high":67.324,"low":67.304,"close":67.309,"volume":0.013249999843537807},{"timestamp":1742387220000,"open":67.309,"high":67.315,"low":67.303,"close":67.315,"volume":0.00795000046491623},{"timestamp":1742387280000,"open":67.306,"high":67.316,"low":67.302,"close":67.316,"volume":0.010599999688565731},{"timestamp":1742387340000,"open":67.305,"high":67.305,"low":67.303,"close":67.303,"volume":0.0052999998442828655},{"timestamp":1742387400000,"open":67.322,"high":67.357,"low":67.322,"close":67.342,"volume":0.013249999843537807},{"timestamp":1742387460000,"open":67.352,"high":67.357,"low":67.324,"close":67.325,"volume":0.013249999843537807},{"timestamp":1742387520000,"open":67.282,"high":67.282,"low":67.275,"close":67.275,"volume":0.00795000046491623},{"timestamp":1742387580000,"open":67.266,"high":67.284,"low":67.262,"close":67.262,"volume":0.013249999843537807},{"timestamp":1742387640000,"open":67.267,"high":67.267,"low":67.267,"close":67.267,"volume":0.0026499999221414328},{"timestamp":1742387700000,"open":67.257,"high":67.282,"low":67.246,"close":67.263,"volume":0.018549999222159386},{"timestamp":1742387760000,"open":67.267,"high":67.267,"low":67.267,"close":67.267,"volume":0.0026499999221414328},{"timestamp":1742387820000,"open":67.267,"high":67.267,"low":67.247,"close":67.255,"volume":0.010599999688565731},{"timestamp":1742387880000,"open":67.242,"high":67.275,"low":67.242,"close":67.274,"volume":0.03974999859929085},{"timestamp":1742387940000,"open":67.265,"high":67.279,"low":67.246,"close":67.262,"volume":0.01590000092983246},{"timestamp":1742388000000,"open":67.263,"high":67.276,"low":67.247,"close":67.247,"volume":0.00795000046491623},{"timestamp":1742388060000,"open":67.246,"high":67.255,"low":67.246,"close":67.255,"volume":0.0052999998442828655},{"timestamp":1742388120000,"open":67.246,"high":67.272,"low":67.246,"close":67.272,"volume":0.0052999998442828655},{"timestamp":1742388180000,"open":67.269,"high":67.295,"low":67.269,"close":67.282,"volume":0.00795000046491623},{"timestamp":1742388240000,"open":67.294,"high":67.294,"low":67.262,"close":67.264,"volume":0.013249999843537807},{"timestamp":1742388300000,"open":67.279,"high":67.352,"low":67.279,"close":67.352,"volume":0.018549999222159386},{"timestamp":1742388360000,"open":67.354,"high":67.356,"low":67.344,"close":67.347,"volume":0.018549999222159386},{"timestamp":1742388420000,"open":67.359,"high":67.359,"low":67.307,"close":67.319,"volume":0.013249999843537807},{"timestamp":1742388480000,"open":67.283,"high":67.299,"low":67.273,"close":67.273,"volume":0.013249999843537807},{"timestamp":1742388540000,"open":67.263,"high":67.263,"low":67.207,"close":67.223,"volume":0.018549999222159386},{"timestamp":1742388600000,"open":67.205,"high":67.239,"low":67.205,"close":67.239,"volume":0.016899999231100082},{"timestamp":1742388660000,"open":67.237,"high":67.237,"low":67.207,"close":67.225,"volume":0.01590000092983246},{"timestamp":1742388720000,"open":67.239,"high":67.239,"low":67.187,"close":67.187,"volume":0.00795000046491623},{"timestamp":1742388780000,"open":67.199,"high":67.199,"low":67.193,"close":67.193,"volume":0.0052999998442828655},{"timestamp":1742388840000,"open":67.185,"high":67.185,"low":67.173,"close":67.173,"volume":0.0052999998442828655},{"timestamp":1742388900000,"open":67.163,"high":67.179,"low":67.162,"close":67.163,"volume":0.01590000092983246},{"timestamp":1742388960000,"open":67.173,"high":67.173,"low":67.147,"close":67.147,"volume":0.018549999222159386},{"timestamp":1742389020000,"open":67.126,"high":67.159,"low":67.123,"close":67.123,"volume":0.01590000092983246},{"timestamp":1742389080000,"open":67.133,"high":67.153,"low":67.122,"close":67.122,"volume":0.02384999953210354},{"timestamp":1742389140000,"open":67.127,"high":67.136,"low":67.084,"close":67.086,"volume":0.02914999984204769},{"timestamp":1742389200000,"open":67.092,"high":67.092,"low":67.066,"close":67.066,"volume":0.013249999843537807},{"timestamp":1742389260000,"open":67.077,"high":67.077,"low":67.022,"close":67.023,"volume":0.04769999906420708},{"timestamp":1742389320000,"open":67.052,"high":67.065,"low":67.033,"close":67.056,"volume":0.02484999969601631},{"timestamp":1742389380000,"open":67.022,"high":67.039,"low":67.013,"close":67.039,"volume":0.018549999222159386},{"timestamp":1742389440000,"open":67.023,"high":67.023,"low":66.977,"close":66.985,"volume":0.02914999984204769},{"timestamp":1742389500000,"open":67.039,"high":67.039,"low":67.013,"close":67.024,"volume":0.008949999697506428},{"timestamp":1742389560000,"open":67.033,"high":67.057,"low":67.033,"close":67.057,"volume":0.0052999998442828655},{"timestamp":1742389620000,"open":67.033,"high":67.033,"low":67.024,"close":67.026,"volume":0.00795000046491623},{"timestamp":1742389680000,"open":67.044,"high":67.097,"low":67.042,"close":67.093,"volume":0.03180000185966492},{"timestamp":1742389740000,"open":67.082,"high":67.082,"low":67.036,"close":67.036,"volume":0.021199999377131462},{"timestamp":1742389800000,"open":67.022,"high":67.039,"low":67.022,"close":67.039,"volume":0.0052999998442828655},{"timestamp":1742389860000,"open":67.044,"high":67.055,"low":67.044,"close":67.055,"volume":0.0052999998442828655},{"timestamp":1742389920000,"open":67.025,"high":67.055,"low":66.964,"close":66.977,"volume":0.02914999984204769},{"timestamp":1742389980000,"open":66.973,"high":66.973,"low":66.932,"close":66.946,"volume":0.045049998909235},{"timestamp":1742390040000,"open":66.927,"high":66.939,"low":66.925,"close":66.939,"volume":0.010599999688565731},{"timestamp":1742390100000,"open":66.933,"high":66.935,"low":66.892,"close":66.904,"volume":0.018549999222159386},{"timestamp":1742390160000,"open":66.884,"high":66.896,"low":66.884,"close":66.887,"volume":0.01590000092983246},{"timestamp":1742390220000,"open":66.896,"high":66.952,"low":66.892,"close":66.952,"volume":0.01954999938607216},{"timestamp":1742390280000,"open":66.943,"high":66.952,"low":66.943,"close":66.952,"volume":0.00795000046491623},{"timestamp":1742390340000,"open":66.952,"high":66.959,"low":66.943,"close":66.959,"volume":0.018549999222159386},{"timestamp":1742390400000,"open":66.947,"high":66.947,"low":66.905,"close":66.919,"volume":0.013249999843537807},{"timestamp":1742390460000,"open":66.904,"high":66.904,"low":66.904,"close":66.904,"volume":0.0026499999221414328},{"timestamp":1742390520000,"open":66.885,"high":67.039,"low":66.885,"close":67.039,"volume":0.018549999222159386},{"timestamp":1742390580000,"open":67.035,"high":67.064,"low":67.023,"close":67.033,"volume":0.034449998289346695},{"timestamp":1742390640000,"open":67.005,"high":67.009,"low":67.005,"close":67.009,"volume":0.0052999998442828655},{"timestamp":1742390700000,"open":66.995,"high":66.995,"low":66.985,"close":66.985,"volume":0.00795000046491623},{"timestamp":1742390760000,"open":66.994,"high":67.013,"low":66.976,"close":67.006,"volume":0.018549999222159386},{"timestamp":1742390820000,"open":67.013,"high":67.034,"low":67.005,"close":67.005,"volume":0.02384999953210354},{"timestamp":1742390880000,"open":67.017,"high":67.026,"low":66.987,"close":66.987,"volume":0.026499999687075615},{"timestamp":1742391000000,"open":66.996,"high":66.996,"low":66.992,"close":66.992,"volume":0.0052999998442828655},{"timestamp":1742391060000,"open":66.987,"high":66.987,"low":66.932,"close":66.942,"volume":0.026499999687075615},{"timestamp":1742391120000,"open":66.919,"high":66.955,"low":66.882,"close":66.955,"volume":0.03180000185966492},{"timestamp":1742391180000,"open":66.977,"high":66.997,"low":66.976,"close":66.997,"volume":0.010599999688565731},{"timestamp":1742391240000,"open":66.997,"high":66.997,"low":66.967,"close":66.987,"volume":0.021199999377131462},{"timestamp":1742391300000,"open":67.006,"high":67.012,"low":66.982,"close":66.982,"volume":0.02914999984204769},{"timestamp":1742391360000,"open":66.964,"high":66.972,"low":66.964,"close":66.967,"volume":0.00795000046491623},{"timestamp":1742391420000,"open":66.967,"high":66.975,"low":66.965,"close":66.969,"volume":0.01590000092983246},{"timestamp":1742391480000,"open":66.972,"high":67.049,"low":66.964,"close":67.025,"volume":0.02384999953210354},{"timestamp":1742391540000,"open":67.023,"high":67.039,"low":67.017,"close":67.037,"volume":0.010599999688565731},{"timestamp":1742391600000,"open":67.013,"high":67.015,"low":67.013,"close":67.014,"volume":0.00795000046491623},{"timestamp":1742391660000,"open":67.004,"high":67.029,"low":67.002,"close":67.029,"volume":0.013249999843537807},{"timestamp":1742391720000,"open":67.022,"high":67.034,"low":67.013,"close":67.013,"volume":0.013249999843537807},{"timestamp":1742391840000,"open":67.003,"high":67.003,"low":66.946,"close":66.994,"volume":0.03280000016093254},{"timestamp":1742391900000,"open":66.997,"high":66.997,"low":66.983,"close":66.997,"volume":0.010599999688565731},{"timestamp":1742391960000,"open":66.992,"high":67.034,"low":66.983,"close":67.024,"volume":0.034449998289346695},{"timestamp":1742392020000,"open":67.032,"high":67.037,"low":67.026,"close":67.026,"volume":0.00795000046491623},{"timestamp":1742392080000,"open":67.034,"high":67.034,"low":67.024,"close":67.024,"volume":0.00795000046491623},{"timestamp":1742392140000,"open":67.037,"high":67.037,"low":67.023,"close":67.036,"volume":0.018549999222159386},{"timestamp":1742392200000,"open":67.032,"high":67.035,"low":67.003,"close":67.012,"volume":0.018549999222159386},{"timestamp":1742392260000,"open":66.995,"high":67.015,"low":66.983,"close":66.999,"volume":0.013249999843537807},{"timestamp":1742392320000,"open":67.006,"high":67.017,"low":66.982,"close":66.982,"volume":0.021199999377131462},{"timestamp":1742392380000,"open":67.009,"high":67.034,"low":67.005,"close":67.024,"volume":0.013249999843537807},{"timestamp":1742392440000,"open":67.017,"high":67.039,"low":67.007,"close":67.039,"volume":0.01590000092983246},{"timestamp":1742392500000,"open":67.036,"high":67.036,"low":67.023,"close":67.023,"volume":0.0052999998442828655},{"timestamp":1742392620000,"open":67.037,"high":67.037,"low":67.037,"close":67.037,"volume":0.0026499999221414328},{"timestamp":1742392680000,"open":67.037,"high":67.079,"low":67.029,"close":67.069,"volume":0.013249999843537807},{"timestamp":1742392800000,"open":67.072,"high":67.075,"low":67.065,"close":67.075,"volume":0.00795000046491623},{"timestamp":1742392860000,"open":67.079,"high":67.079,"low":67.072,"close":67.072,"volume":0.00795000046491623},{"timestamp":1742392920000,"open":67.069,"high":67.073,"low":67.053,"close":67.053,"volume":0.010599999688565731},{"timestamp":1742392980000,"open":67.042,"high":67.055,"low":67.042,"close":67.049,"volume":0.010599999688565731},{"timestamp":1742393040000,"open":67.052,"high":67.052,"low":67.045,"close":67.045,"volume":0.0052999998442828655},{"timestamp":1742393100000,"open":67.037,"high":67.037,"low":66.987,"close":66.987,"volume":0.03180000185966492},{"timestamp":1742393160000,"open":67.022,"high":67.054,"low":67.022,"close":67.054,"volume":0.01590000092983246},{"timestamp":1742393220000,"open":67.064,"high":67.117,"low":67.064,"close":67.072,"volume":0.01590000092983246},{"timestamp":1742393280000,"open":67.069,"high":67.069,"low":67.044,"close":67.053,"volume":0.00795000046491623},{"timestamp":1742393340000,"open":67.047,"high":67.059,"low":67.047,"close":67.052,"volume":0.010599999688565731},{"timestamp":1742393400000,"open":67.039,"high":67.057,"low":67.026,"close":67.026,"volume":0.018549999222159386},{"timestamp":1742393460000,"open":67.039,"high":67.045,"low":67.026,"close":67.042,"volume":0.018549999222159386},{"timestamp":1742393520000,"open":67.073,"high":67.136,"low":67.065,"close":67.135,"volume":0.02914999984204769},{"timestamp":1742393580000,"open":67.129,"high":67.129,"low":67.104,"close":67.104,"volume":0.013249999843537807},{"timestamp":1742393640000,"open":67.105,"high":67.105,"low":67.083,"close":67.083,"volume":0.00795000046491623},{"timestamp":1742393700000,"open":67.084,"high":67.084,"low":67.064,"close":67.067,"volume":0.018549999222159386},{"timestamp":1742393760000,"open":67.056,"high":67.056,"low":67.023,"close":67.042,"volume":0.021199999377131462},{"timestamp":1742393820000,"open":67.056,"high":67.056,"low":67.027,"close":67.027,"volume":0.010599999688565731},{"timestamp":1742393880000,"open":67.045,"high":67.059,"low":67.044,"close":67.045,"volume":0.02384999953210354},{"timestamp":1742393940000,"open":67.054,"high":67.069,"low":67.034,"close":67.069,"volume":0.013249999843537807},{"timestamp":1742394000000,"open":67.052,"high":67.073,"low":67.023,"close":67.043,"volume":0.02914999984204769},{"timestamp":1742394060000,"open":67.006,"high":67.056,"low":67.003,"close":67.056,"volume":0.02484999969601631},{"timestamp":1742394120000,"open":67.056,"high":67.056,"low":67.056,"close":67.056,"volume":0.0026499999221414328},{"timestamp":1742394180000,"open":67.025,"high":67.055,"low":67.025,"close":67.026,"volume":0.010599999688565731},{"timestamp":1742394240000,"open":67.025,"high":67.059,"low":67.023,"close":67.059,"volume":0.01590000092983246},{"timestamp":1742394300000,"open":67.055,"high":67.055,"low":67.034,"close":67.042,"volume":0.013249999843537807},{"timestamp":1742394360000,"open":67.062,"high":67.062,"low":67.003,"close":67.003,"volume":0.026499999687075615},{"timestamp":1742394420000,"open":67.046,"high":67.055,"low":67.023,"close":67.037,"volume":0.018549999222159386},{"timestamp":1742394480000,"open":67.023,"high":67.034,"low":67.023,"close":67.034,"volume":0.0052999998442828655},{"timestamp":1742394540000,"open":67.014,"high":67.026,"low":67.004,"close":67.004,"volume":0.01590000092983246},{"timestamp":1742394600000,"open":67.033,"high":67.082,"low":67.033,"close":67.045,"volume":0.042399998754262924},{"timestamp":1742394660000,"open":67.076,"high":67.076,"low":67.054,"close":67.072,"volume":0.013249999843537807},{"timestamp":1742394720000,"open":67.075,"high":67.075,"low":67.024,"close":67.024,"volume":0.018549999222159386},{"timestamp":1742394780000,"open":67.023,"high":67.064,"low":67.023,"close":67.052,"volume":0.021199999377131462},{"timestamp":1742394840000,"open":67.035,"high":67.035,"low":67.023,"close":67.023,"volume":0.010599999688565731},{"timestamp":1742394900000,"open":67.024,"high":67.059,"low":67.024,"close":67.037,"volume":0.018549999222159386},{"timestamp":1742394960000,"open":67.022,"high":67.057,"low":66.972,"close":67.042,"volume":0.03974999859929085},{"timestamp":1742395020000,"open":67.046,"high":67.056,"low":67.023,"close":67.025,"volume":0.010599999688565731},{"timestamp":1742395080000,"open":67.025,"high":67.052,"low":67.025,"close":67.052,"volume":0.010599999688565731},{"timestamp":1742395140000,"open":67.022,"high":67.046,"low":67.004,"close":67.004,"volume":0.021199999377131462},{"timestamp":1742395200000,"open":67.025,"high":67.025,"low":67.025,"close":67.025,"volume":0.0026499999221414328},{"timestamp":1742395260000,"open":67.022,"high":67.034,"low":66.992,"close":66.992,"volume":0.02914999984204769},{"timestamp":1742395320000,"open":66.997,"high":67.037,"low":66.967,"close":67.036,"volume":0.02914999984204769},{"timestamp":1742395380000,"open":67.027,"high":67.053,"low":67.027,"close":67.053,"volume":0.00795000046491623},{"timestamp":1742395440000,"open":67.047,"high":67.049,"low":67.047,"close":67.049,"volume":0.0052999998442828655},{"timestamp":1742395500000,"open":67.046,"high":67.059,"low":67.044,"close":67.055,"volume":0.013249999843537807},{"timestamp":1742395560000,"open":67.042,"high":67.059,"low":67.042,"close":67.045,"volume":0.013249999843537807},{"timestamp":1742395620000,"open":67.052,"high":67.216,"low":67.052,"close":67.216,"volume":0.013249999843537807},{"timestamp":1742395680000,"open":67.206,"high":67.217,"low":67.123,"close":67.176,"volume":0.055649999529123306},{"timestamp":1742395740000,"open":67.167,"high":67.273,"low":67.163,"close":67.262,"volume":0.026499999687075615},{"timestamp":1742395800000,"open":67.279,"high":67.279,"low":67.182,"close":67.217,"volume":0.02384999953210354},{"timestamp":1742395860000,"open":67.209,"high":67.214,"low":67.204,"close":67.214,"volume":0.00795000046491623},{"timestamp":1742395920000,"open":67.214,"high":67.214,"low":67.207,"close":67.207,"volume":0.0052999998442828655},{"timestamp":1742395980000,"open":67.209,"high":67.275,"low":67.209,"close":67.265,"volume":0.021199999377131462},{"timestamp":1742396040000,"open":67.273,"high":67.339,"low":67.265,"close":67.265,"volume":0.034449998289346695},{"timestamp":1742396100000,"open":67.237,"high":67.237,"low":67.186,"close":67.194,"volume":0.010599999688565731},{"timestamp":1742396160000,"open":67.199,"high":67.274,"low":67.183,"close":67.197,"volume":0.06360000371932983},{"timestamp":1742396220000,"open":67.197,"high":67.219,"low":67.184,"close":67.209,"volume":0.021199999377131462},{"timestamp":1742396280000,"open":67.216,"high":67.216,"low":67.213,"close":67.213,"volume":0.0052999998442828655},{"timestamp":1742396340000,"open":67.204,"high":67.263,"low":67.204,"close":67.263,"volume":0.010599999688565731},{"timestamp":1742396400000,"open":67.279,"high":67.299,"low":67.279,"close":67.285,"volume":0.013249999843537807},{"timestamp":1742396460000,"open":67.297,"high":67.316,"low":67.284,"close":67.316,"volume":0.03180000185966492},{"timestamp":1742396520000,"open":67.315,"high":67.316,"low":67.303,"close":67.312,"volume":0.013249999843537807},{"timestamp":1742396580000,"open":67.305,"high":67.305,"low":67.305,"close":67.305,"volume":0.0026499999221414328},{"timestamp":1742396640000,"open":67.309,"high":67.315,"low":67.305,"close":67.305,"volume":0.00795000046491623},{"timestamp":1742396700000,"open":67.302,"high":67.317,"low":67.302,"close":67.317,"volume":0.0052999998442828655},{"timestamp":1742396760000,"open":67.315,"high":67.337,"low":67.309,"close":67.337,"volume":0.018549999222159386},{"timestamp":1742396820000,"open":67.356,"high":67.359,"low":67.347,"close":67.354,"volume":0.018549999222159386},{"timestamp":1742396880000,"open":67.386,"high":67.393,"low":67.366,"close":67.377,"volume":0.02384999953210354},{"timestamp":1742396940000,"open":67.375,"high":67.417,"low":67.362,"close":67.409,"volume":0.02384999953210354},{"timestamp":1742397000000,"open":67.393,"high":67.393,"low":67.387,"close":67.392,"volume":0.010599999688565731},{"timestamp":1742397060000,"open":67.386,"high":67.399,"low":67.386,"close":67.389,"volume":0.013249999843537807},{"timestamp":1742397120000,"open":67.389,"high":67.546,"low":67.382,"close":67.546,"volume":0.02914999984204769},{"timestamp":1742397180000,"open":67.557,"high":67.557,"low":67.522,"close":67.523,"volume":0.026499999687075615},{"timestamp":1742397240000,"open":67.533,"high":67.533,"low":67.467,"close":67.467,"volume":0.01590000092983246},{"timestamp":1742397300000,"open":67.465,"high":67.477,"low":67.443,"close":67.459,"volume":0.02914999984204769},{"timestamp":1742397420000,"open":67.443,"high":67.456,"low":67.442,"close":67.442,"volume":0.010599999688565731},{"timestamp":1742397480000,"open":67.459,"high":67.459,"low":67.444,"close":67.459,"volume":0.010599999688565731},{"timestamp":1742397540000,"open":67.446,"high":67.457,"low":67.442,"close":67.442,"volume":0.013249999843537807},{"timestamp":1742397600000,"open":67.446,"high":67.446,"low":67.446,"close":67.446,"volume":0.0026499999221414328},{"timestamp":1742397720000,"open":67.457,"high":67.457,"low":67.385,"close":67.393,"volume":0.013249999843537807},{"timestamp":1742397780000,"open":67.405,"high":67.436,"low":67.362,"close":67.372,"volume":0.026499999687075615},{"timestamp":1742397840000,"open":67.364,"high":67.413,"low":67.364,"close":67.413,"volume":0.00795000046491623},{"timestamp":1742397900000,"open":67.407,"high":67.413,"low":67.344,"close":67.344,"volume":0.013249999843537807},{"timestamp":1742397960000,"open":67.374,"high":67.374,"low":67.374,"close":67.374,"volume":0.0026499999221414328},{"timestamp":1742398020000,"open":67.344,"high":67.374,"low":67.344,"close":67.374,"volume":0.0052999998442828655},{"timestamp":1742398080000,"open":67.365,"high":67.373,"low":67.353,"close":67.353,"volume":0.01590000092983246},{"timestamp":1742398140000,"open":67.354,"high":67.359,"low":67.344,"close":67.349,"volume":0.01590000092983246},{"timestamp":1742398200000,"open":67.356,"high":67.359,"low":67.343,"close":67.349,"volume":0.01590000092983246},{"timestamp":1742398260000,"open":67.347,"high":67.357,"low":67.343,"close":67.354,"volume":0.013249999843537807},{"timestamp":1742398320000,"open":67.353,"high":67.359,"low":67.342,"close":67.346,"volume":0.02384999953210354},{"timestamp":1742398380000,"open":67.379,"high":67.379,"low":67.346,"close":67.366,"volume":0.010599999688565731},{"timestamp":1742398440000,"open":67.367,"high":67.375,"low":67.334,"close":67.334,"volume":0.010599999688565731},{"timestamp":1742398500000,"open":67.323,"high":67.336,"low":67.322,"close":67.332,"volume":0.026499999687075615},{"timestamp":1742398560000,"open":67.339,"high":67.339,"low":67.336,"close":67.336,"volume":0.0052999998442828655},{"timestamp":1742398620000,"open":67.332,"high":67.332,"low":67.326,"close":67.326,"volume":0.0052999998442828655},{"timestamp":1742398680000,"open":67.325,"high":67.384,"low":67.302,"close":67.384,"volume":0.045049998909235},{"timestamp":1742398740000,"open":67.403,"high":67.457,"low":67.403,"close":67.443,"volume":0.013249999843537807},{"timestamp":1742398800000,"open":67.435,"high":67.453,"low":67.422,"close":67.432,"volume":0.01590000092983246},{"timestamp":1742398860000,"open":67.429,"high":67.436,"low":67.427,"close":67.427,"volume":0.00795000046491623},{"timestamp":1742398920000,"open":67.439,"high":67.439,"low":67.439,"close":67.439,"volume":0.0026499999221414328},{"timestamp":1742398980000,"open":67.426,"high":67.426,"low":67.382,"close":67.382,"volume":0.010599999688565731},{"timestamp":1742399040000,"open":67.389,"high":67.389,"low":67.323,"close":67.337,"volume":0.045049998909235},{"timestamp":1742399100000,"open":67.323,"high":67.326,"low":67.323,"close":67.323,"volume":0.00795000046491623},{"timestamp":1742399160000,"open":67.369,"high":67.413,"low":67.369,"close":67.396,"volume":0.01590000092983246},{"timestamp":1742399220000,"open":67.395,"high":67.397,"low":67.384,"close":67.384,"volume":0.010599999688565731},{"timestamp":1742399280000,"open":67.394,"high":67.396,"low":67.287,"close":67.287,"volume":0.02914999984204769},{"timestamp":1742399340000,"open":67.293,"high":67.293,"low":67.293,"close":67.293,"volume":0.0026499999221414328},{"timestamp":1742399400000,"open":67.292,"high":67.333,"low":67.292,"close":67.305,"volume":0.00795000046491623},{"timestamp":1742399460000,"open":67.327,"high":67.406,"low":67.327,"close":67.393,"volume":0.010599999688565731},{"timestamp":1742399520000,"open":67.384,"high":67.472,"low":67.384,"close":67.459,"volume":0.01590000092983246},{"timestamp":1742399580000,"open":67.452,"high":67.456,"low":67.356,"close":67.377,"volume":0.02384999953210354},{"timestamp":1742399640000,"open":67.376,"high":67.376,"low":67.362,"close":67.362,"volume":0.0052999998442828655},{"timestamp":1742399700000,"open":67.365,"high":67.439,"low":67.365,"close":67.439,"volume":0.013249999843537807},{"timestamp":1742399820000,"open":67.407,"high":67.419,"low":67.404,"close":67.414,"volume":0.01590000092983246},{"timestamp":1742399880000,"open":67.403,"high":67.416,"low":67.346,"close":67.359,"volume":0.02914999984204769},{"timestamp":1742399940000,"open":67.375,"high":67.375,"low":67.354,"close":67.373,"volume":0.00795000046491623},{"timestamp":1742400000000,"open":67.369,"high":67.373,"low":67.362,"close":67.362,"volume":0.013249999843537807},{"timestamp":1742400060000,"open":67.365,"high":67.399,"low":67.363,"close":67.365,"volume":0.02914999984204769},{"timestamp":1742400120000,"open":67.364,"high":67.375,"low":67.364,"close":67.372,"volume":0.00795000046491623},{"timestamp":1742400240000,"open":67.365,"high":67.365,"low":67.294,"close":67.327,"volume":0.02914999984204769},{"timestamp":1742400300000,"open":67.319,"high":67.319,"low":67.295,"close":67.297,"volume":0.01590000092983246},{"timestamp":1742400360000,"open":67.282,"high":67.322,"low":67.282,"close":67.314,"volume":0.01590000092983246},{"timestamp":1742400420000,"open":67.304,"high":67.449,"low":67.304,"close":67.449,"volume":0.02384999953210354},{"timestamp":1742400480000,"open":67.439,"high":67.456,"low":67.439,"close":67.442,"volume":0.01590000092983246},{"timestamp":1742400540000,"open":67.445,"high":67.454,"low":67.414,"close":67.414,"volume":0.021199999377131462},{"timestamp":1742400600000,"open":67.382,"high":67.395,"low":67.382,"close":67.382,"volume":0.013249999843537807},{"timestamp":1742400660000,"open":67.389,"high":67.389,"low":67.362,"close":67.364,"volume":0.013249999843537807},{"timestamp":1742400720000,"open":67.344,"high":67.375,"low":67.344,"close":67.375,"volume":0.013249999843537807},{"timestamp":1742400780000,"open":67.372,"high":67.399,"low":67.344,"close":67.379,"volume":0.026499999687075615},{"timestamp":1742400840000,"open":67.379,"high":67.395,"low":67.325,"close":67.325,"volume":0.018549999222159386},{"timestamp":1742400900000,"open":67.303,"high":67.316,"low":67.302,"close":67.316,"volume":0.013249999843537807},{"timestamp":1742400960000,"open":67.304,"high":67.417,"low":67.304,"close":67.399,"volume":0.03709999844431877},{"timestamp":1742401020000,"open":67.395,"high":67.395,"low":67.382,"close":67.395,"volume":0.013249999843537807},{"timestamp":1742401080000,"open":67.386,"high":67.392,"low":67.386,"close":67.387,"volume":0.00795000046491623},{"timestamp":1742401140000,"open":67.386,"high":67.392,"low":67.383,"close":67.383,"volume":0.00795000046491623},{"timestamp":1742401200000,"open":67.385,"high":67.433,"low":67.385,"close":67.407,"volume":0.018549999222159386},{"timestamp":1742401260000,"open":67.403,"high":67.414,"low":67.403,"close":67.414,"volume":0.0052999998442828655},{"timestamp":1742401320000,"open":67.417,"high":67.417,"low":67.404,"close":67.404,"volume":0.0052999998442828655},{"timestamp":1742401440000,"open":67.407,"high":67.407,"low":67.383,"close":67.397,"volume":0.021199999377131462},{"timestamp":1742401500000,"open":67.397,"high":67.549,"low":67.397,"close":67.533,"volume":0.034449998289346695},{"timestamp":1742401560000,"open":67.532,"high":67.532,"low":67.466,"close":67.475,"volume":0.021199999377131462},{"timestamp":1742401620000,"open":67.464,"high":67.474,"low":67.464,"close":67.474,"volume":0.00795000046491623},{"timestamp":1742401680000,"open":67.472,"high":67.477,"low":67.464,"close":67.477,"volume":0.013249999843537807},{"timestamp":1742401740000,"open":67.474,"high":67.599,"low":67.412,"close":67.412,"volume":0.06360000371932983}]