[{"timestamp":1742391000000,"open":67.494,"high":68.114,"low":67.494,"close":68.044,"volume":0.09239999949932098},{"timestamp":1742391060000,"open":68.044,"high":68.044,"low":68.044,"close":68.044,"volume":0.026399999856948853},{"timestamp":1742391180000,"open":68.044,"high":68.044,"low":68.044,"close":68.044,"volume":0.013199999928474426},{"timestamp":1742391240000,"open":68.064,"high":68.064,"low":68.064,"close":68.064,"volume":0.013199999928474426},{"timestamp":1742391300000,"open":68.064,"high":68.144,"low":68.064,"close":68.144,"volume":0.027300000190734863},{"timestamp":1742391360000,"open":68.154,"high":68.154,"low":68.154,"close":68.154,"volume":0.013199999928474426},{"timestamp":1742391420000,"open":68.264,"high":68.264,"low":68.264,"close":68.264,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":68.344,"high":68.384,"low":68.344,"close":68.384,"volume":0.014100000262260437},{"timestamp":1742391720000,"open":68.404,"high":68.404,"low":68.404,"close":68.404,"volume":0.013199999928474426},{"timestamp":1742391780000,"open":68.404,"high":68.404,"low":68.384,"close":68.384,"volume":0.022199999541044235},{"timestamp":1742391840000,"open":68.384,"high":68.384,"low":68.194,"close":68.194,"volume":0.031199999153614044},{"timestamp":1742391900000,"open":68.094,"high":68.194,"low":68.094,"close":68.194,"volume":0.014100000262260437},{"timestamp":1742391960000,"open":68.094,"high":68.094,"low":68.094,"close":68.094,"volume":0.013199999928474426},{"timestamp":1742392020000,"open":68.344,"high":68.344,"low":68.344,"close":68.344,"volume":0.04050000011920929},{"timestamp":1742392080000,"open":68.344,"high":68.344,"low":68.344,"close":68.344,"volume":0.13199999928474426},{"timestamp":1742392140000,"open":68.344,"high":68.344,"low":68.344,"close":68.344,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":68.344,"high":68.344,"low":68.344,"close":68.344,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":68.344,"high":68.344,"low":68.344,"close":68.344,"volume":0.013199999928474426},{"timestamp":1742392500000,"open":68.054,"high":68.124,"low":68.054,"close":68.054,"volume":0.03959999978542328},{"timestamp":1742392560000,"open":68.074,"high":68.074,"low":68.054,"close":68.054,"volume":0.014100000262260437},{"timestamp":1742392680000,"open":68.274,"high":68.274,"low":68.274,"close":68.274,"volume":0.013199999928474426},{"timestamp":1742392800000,"open":68.274,"high":68.274,"low":68.274,"close":68.274,"volume":0.052799999713897705},{"timestamp":1742392860000,"open":68.274,"high":68.274,"low":68.274,"close":68.274,"volume":0.013199999928474426},{"timestamp":1742392980000,"open":68.054,"high":68.054,"low":68.054,"close":68.054,"volume":0.06599999964237213},{"timestamp":1742393040000,"open":68.054,"high":68.054,"low":68.054,"close":68.054,"volume":0.026399999856948853},{"timestamp":1742393100000,"open":68.054,"high":68.104,"low":68.054,"close":68.104,"volume":0.026399999856948853},{"timestamp":1742393340000,"open":68.104,"high":68.114,"low":68.104,"close":68.114,"volume":0.026399999856948853},{"timestamp":1742393580000,"open":68.204,"high":68.204,"low":68.204,"close":68.204,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":68.204,"high":68.284,"low":68.204,"close":68.204,"volume":0.06599999964237213},{"timestamp":1742393700000,"open":68.204,"high":68.204,"low":68.204,"close":68.204,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":68.204,"high":68.204,"low":68.194,"close":68.194,"volume":0.03959999978542328},{"timestamp":1742394240000,"open":68.254,"high":68.324,"low":68.254,"close":68.324,"volume":0.10649999976158142},{"timestamp":1742394300000,"open":68.324,"high":68.344,"low":68.324,"close":68.344,"volume":0.03959999978542328},{"timestamp":1742394360000,"open":68.344,"high":68.404,"low":68.344,"close":68.374,"volume":0.06599999964237213},{"timestamp":1742394420000,"open":68.394,"high":68.434,"low":68.194,"close":68.194,"volume":0.06270000338554382},{"timestamp":1742394480000,"open":68.194,"high":68.194,"low":68.174,"close":68.174,"volume":0.026399999856948853},{"timestamp":1742394540000,"open":68.174,"high":68.174,"low":68.174,"close":68.174,"volume":0.013199999928474426},{"timestamp":1742394660000,"open":68.174,"high":68.174,"low":68.164,"close":68.164,"volume":0.10559999942779541},{"timestamp":1742394900000,"open":68.164,"high":68.164,"low":68.164,"close":68.164,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":68.154,"high":68.154,"low":68.154,"close":68.154,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":68.124,"high":68.124,"low":68.064,"close":68.064,"volume":0.061799999326467514},{"timestamp":1742395260000,"open":68.044,"high":68.044,"low":68.044,"close":68.044,"volume":0.052799999713897705},{"timestamp":1742395320000,"open":68.044,"high":68.044,"low":68.044,"close":68.044,"volume":0.026399999856948853},{"timestamp":1742395380000,"open":67.884,"high":67.884,"low":67.884,"close":67.884,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":67.884,"high":67.884,"low":67.824,"close":67.824,"volume":0.026399999856948853},{"timestamp":1742395560000,"open":67.764,"high":67.764,"low":67.764,"close":67.764,"volume":0.03959999978542328},{"timestamp":1742395620000,"open":67.764,"high":67.764,"low":67.764,"close":67.764,"volume":0.013199999928474426},{"timestamp":1742395680000,"open":67.884,"high":67.884,"low":67.884,"close":67.884,"volume":0.026399999856948853},{"timestamp":1742395980000,"open":67.894,"high":67.894,"low":67.884,"close":67.884,"volume":0.026399999856948853},{"timestamp":1742396040000,"open":67.884,"high":67.884,"low":67.884,"close":67.884,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":67.884,"high":67.884,"low":67.884,"close":67.884,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":67.894,"high":67.894,"low":67.894,"close":67.894,"volume":0.0008999999845400453},{"timestamp":1742396220000,"open":67.924,"high":67.974,"low":67.924,"close":67.924,"volume":0.03959999978542328},{"timestamp":1742396280000,"open":67.924,"high":67.924,"low":67.924,"close":67.924,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":67.894,"high":67.894,"low":67.894,"close":67.894,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":67.854,"high":67.854,"low":67.854,"close":67.854,"volume":0.013199999928474426},{"timestamp":1742396520000,"open":67.914,"high":67.934,"low":67.914,"close":67.934,"volume":0.03959999978542328},{"timestamp":1742396580000,"open":67.934,"high":67.934,"low":67.934,"close":67.934,"volume":0.013199999928474426},{"timestamp":1742396760000,"open":67.764,"high":67.764,"low":67.764,"close":67.764,"volume":0.03959999978542328},{"timestamp":1742396820000,"open":67.764,"high":67.764,"low":67.764,"close":67.764,"volume":0.026399999856948853},{"timestamp":1742396880000,"open":67.764,"high":67.764,"low":67.764,"close":67.764,"volume":0.03959999978542328},{"timestamp":1742396940000,"open":67.774,"high":67.774,"low":67.774,"close":67.774,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":67.774,"high":67.774,"low":67.774,"close":67.774,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":67.774,"high":67.774,"low":67.774,"close":67.774,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":67.804,"high":67.804,"low":67.774,"close":67.804,"volume":0.027300000190734863},{"timestamp":1742397180000,"open":67.834,"high":67.864,"low":67.834,"close":67.864,"volume":0.052799999713897705},{"timestamp":1742397240000,"open":67.894,"high":67.954,"low":67.894,"close":67.954,"volume":0.07919999957084656},{"timestamp":1742397300000,"open":67.954,"high":67.954,"low":67.954,"close":67.954,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":67.924,"high":67.924,"low":67.924,"close":67.924,"volume":0.013199999928474426},{"timestamp":1742397480000,"open":67.904,"high":67.904,"low":67.754,"close":67.754,"volume":0.07500000298023224},{"timestamp":1742397720000,"open":67.754,"high":67.874,"low":67.754,"close":67.754,"volume":0.08820000290870667},{"timestamp":1742397780000,"open":67.754,"high":67.754,"low":67.744,"close":67.754,"volume":0.03959999978542328},{"timestamp":1742397840000,"open":67.754,"high":67.754,"low":67.754,"close":67.754,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":67.744,"high":67.744,"low":67.714,"close":67.734,"volume":0.052799999713897705},{"timestamp":1742397960000,"open":67.714,"high":67.714,"low":67.714,"close":67.714,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":67.714,"high":67.714,"low":67.714,"close":67.714,"volume":0.013199999928474426},{"timestamp":1742398260000,"open":67.724,"high":67.724,"low":67.724,"close":67.724,"volume":0.014100000262260437},{"timestamp":1742398320000,"open":67.754,"high":67.764,"low":67.754,"close":67.764,"volume":0.027300000190734863},{"timestamp":1742398380000,"open":67.764,"high":67.844,"low":67.764,"close":67.844,"volume":0.053700000047683716},{"timestamp":1742398500000,"open":67.814,"high":67.814,"low":67.814,"close":67.814,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":67.814,"high":67.814,"low":67.814,"close":67.814,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":67.834,"high":67.864,"low":67.834,"close":67.864,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":67.874,"high":67.874,"low":67.874,"close":67.874,"volume":0.0008999999845400453},{"timestamp":1742398800000,"open":67.864,"high":67.864,"low":67.864,"close":67.864,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":67.894,"high":67.954,"low":67.894,"close":67.954,"volume":0.04050000011920929},{"timestamp":1742399100000,"open":67.954,"high":67.954,"low":67.954,"close":67.954,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":67.954,"high":67.994,"low":67.954,"close":67.984,"volume":0.06599999964237213},{"timestamp":1742399280000,"open":67.984,"high":67.984,"low":67.984,"close":67.984,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":67.984,"high":67.984,"low":67.984,"close":67.984,"volume":0.013199999928474426},{"timestamp":1742399460000,"open":67.984,"high":67.994,"low":67.984,"close":67.994,"volume":0.052799999713897705},{"timestamp":1742399520000,"open":68.044,"high":68.084,"low":68.044,"close":68.084,"volume":0.06689999997615814},{"timestamp":1742399640000,"open":68.084,"high":68.084,"low":68.084,"close":68.084,"volume":0.013199999928474426},{"timestamp":1742399700000,"open":68.084,"high":68.084,"low":68.074,"close":68.074,"volume":0.07500000298023224},{"timestamp":1742399760000,"open":68.074,"high":68.074,"low":68.074,"close":68.074,"volume":0.013199999928474426},{"timestamp":1742399820000,"open":68.074,"high":68.074,"low":68.064,"close":68.064,"volume":0.03539999946951866},{"timestamp":1742399880000,"open":68.064,"high":68.064,"low":68.044,"close":68.044,"volume":0.06599999964237213},{"timestamp":1742400000000,"open":68.064,"high":68.084,"low":68.064,"close":68.064,"volume":0.03959999978542328},{"timestamp":1742400120000,"open":68.064,"high":68.064,"low":68.064,"close":68.064,"volume":0.026399999856948853},{"timestamp":1742400180000,"open":68.064,"high":68.064,"low":68.064,"close":68.064,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":68.064,"high":68.064,"low":68.064,"close":68.064,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":68.104,"high":68.104,"low":68.104,"close":68.104,"volume":0.026399999856948853},{"timestamp":1742400420000,"open":68.094,"high":68.094,"low":68.094,"close":68.094,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":68.094,"high":68.164,"low":68.094,"close":68.164,"volume":0.09510000050067902},{"timestamp":1742400720000,"open":68.084,"high":68.084,"low":68.084,"close":68.084,"volume":0.013199999928474426},{"timestamp":1742400900000,"open":68.034,"high":68.044,"low":68.034,"close":68.044,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":68.074,"high":68.074,"low":68.044,"close":68.074,"volume":0.04050000011920929},{"timestamp":1742401320000,"open":68.104,"high":68.104,"low":68.074,"close":68.074,"volume":0.026399999856948853},{"timestamp":1742401380000,"open":68.124,"high":68.124,"low":68.094,"close":68.104,"volume":0.04050000011920929},{"timestamp":1742401740000,"open":68.134,"high":68.144,"low":68.114,"close":68.144,"volume":0.0414000004529953},{"timestamp":1742401800000,"open":68.154,"high":68.154,"low":68.154,"close":68.154,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":68.184,"high":68.184,"low":68.154,"close":68.154,"volume":0.052799999713897705},{"timestamp":1742402100000,"open":68.224,"high":68.224,"low":68.194,"close":68.194,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":68.194,"high":68.194,"low":68.194,"close":68.194,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":68.164,"high":68.164,"low":68.164,"close":68.164,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":68.154,"high":68.154,"low":68.054,"close":68.054,"volume":0.03959999978542328},{"timestamp":1742402400000,"open":67.984,"high":67.984,"low":67.984,"close":67.984,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":67.984,"high":67.984,"low":67.984,"close":67.984,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":67.984,"high":67.984,"low":67.984,"close":67.984,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":67.984,"high":67.984,"low":67.984,"close":67.984,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":67.984,"high":67.984,"low":67.984,"close":67.984,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":67.984,"high":67.984,"low":67.984,"close":67.984,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":67.984,"high":67.984,"low":67.984,"close":67.984,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":68.14,"high":68.174,"low":68.14,"close":68.174,"volume":0.0414000004529953},{"timestamp":1742403060000,"open":68.184,"high":68.194,"low":68.184,"close":68.194,"volume":0.026399999856948853},{"timestamp":1742403120000,"open":67.984,"high":68.194,"low":67.984,"close":68.194,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":68.194,"high":68.194,"low":68.154,"close":68.194,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":68.154,"high":68.194,"low":68.124,"close":68.134,"volume":0.08910000324249268},{"timestamp":1742403420000,"open":68.124,"high":68.124,"low":68.094,"close":68.114,"volume":0.06599999964237213},{"timestamp":1742403480000,"open":68.124,"high":68.124,"low":68.124,"close":68.124,"volume":0.014100000262260437},{"timestamp":1742403540000,"open":68.114,"high":68.144,"low":68.114,"close":68.144,"volume":0.014100000262260437},{"timestamp":1742403780000,"open":68.144,"high":68.144,"low":68.104,"close":68.114,"volume":0.023099999874830246},{"timestamp":1742403840000,"open":68.104,"high":68.124,"low":68.104,"close":68.124,"volume":0.014100000262260437},{"timestamp":1742403900000,"open":68.114,"high":68.114,"low":68.104,"close":68.114,"volume":0.03959999978542328},{"timestamp":1742404140000,"open":68.104,"high":68.104,"low":68.094,"close":68.104,"volume":0.052799999713897705},{"timestamp":1742404200000,"open":68.114,"high":68.114,"low":68.104,"close":68.104,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":68.104,"high":68.104,"low":68.064,"close":68.064,"volume":0.13680000603199005},{"timestamp":1742404440000,"open":68.084,"high":68.114,"low":68.084,"close":68.094,"volume":0.03959999978542328},{"timestamp":1742404500000,"open":68.104,"high":68.114,"low":68.104,"close":68.114,"volume":0.014100000262260437},{"timestamp":1742404560000,"open":68.114,"high":68.114,"low":68.114,"close":68.114,"volume":0.013199999928474426},{"timestamp":1742404620000,"open":68.084,"high":68.084,"low":68.084,"close":68.084,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":68.084,"high":68.084,"low":68.084,"close":68.084,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":68.084,"high":68.084,"low":68.084,"close":68.084,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":68.064,"high":68.074,"low":68.064,"close":68.064,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":68.034,"high":68.054,"low":68.034,"close":68.054,"volume":0.04050000011920929},{"timestamp":1742405220000,"open":68.064,"high":68.064,"low":68.064,"close":68.064,"volume":0.0008999999845400453},{"timestamp":1742405280000,"open":68.064,"high":68.064,"low":68.064,"close":68.064,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":68.074,"high":68.074,"low":68.054,"close":68.064,"volume":0.09239999949932098},{"timestamp":1742405400000,"open":68.074,"high":68.074,"low":68.054,"close":68.054,"volume":0.04050000011920929},{"timestamp":1742405460000,"open":68.054,"high":68.114,"low":68.054,"close":68.054,"volume":0.08009999990463257},{"timestamp":1742405580000,"open":68.094,"high":68.094,"low":68.054,"close":68.054,"volume":0.03959999978542328},{"timestamp":1742405640000,"open":68.054,"high":68.054,"low":68.054,"close":68.054,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":68.104,"high":68.104,"low":68.074,"close":68.084,"volume":0.03959999978542328},{"timestamp":1742405760000,"open":68.104,"high":68.104,"low":68.104,"close":68.104,"volume":0.013199999928474426},{"timestamp":1742405820000,"open":68.104,"high":68.114,"low":68.104,"close":68.114,"volume":0.026399999856948853},{"timestamp":1742405880000,"open":68.104,"high":68.104,"low":68.104,"close":68.104,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":68.124,"high":68.174,"low":68.124,"close":68.144,"volume":0.03539999946951866},{"timestamp":1742406120000,"open":68.144,"high":68.144,"low":68.054,"close":68.134,"volume":0.052799999713897705},{"timestamp":1742406180000,"open":68.134,"high":68.134,"low":68.134,"close":68.134,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":68.104,"high":68.114,"low":68.104,"close":68.104,"volume":0.09239999949932098},{"timestamp":1742406300000,"open":68.104,"high":68.104,"low":68.074,"close":68.074,"volume":0.04859999939799309},{"timestamp":1742406420000,"open":68.044,"high":68.044,"low":68.014,"close":68.014,"volume":0.07919999957084656},{"timestamp":1742406480000,"open":67.824,"high":67.974,"low":67.824,"close":67.974,"volume":0.06599999964237213},{"timestamp":1742406540000,"open":67.984,"high":67.984,"low":67.984,"close":67.984,"volume":0.013199999928474426},{"timestamp":1742406600000,"open":67.994,"high":67.994,"low":67.964,"close":67.964,"volume":0.052799999713897705},{"timestamp":1742406660000,"open":67.974,"high":67.974,"low":67.974,"close":67.974,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":67.984,"high":67.984,"low":67.984,"close":67.984,"volume":0.0008999999845400453},{"timestamp":1742406780000,"open":67.994,"high":67.994,"low":67.994,"close":67.994,"volume":0.0008999999845400453},{"timestamp":1742406840000,"open":68.004,"high":68.004,"low":68.004,"close":68.004,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":67.994,"high":68.004,"low":67.984,"close":68.004,"volume":0.053700000047683716},{"timestamp":1742406960000,"open":68.014,"high":68.014,"low":68.004,"close":68.004,"volume":0.03959999978542328},{"timestamp":1742407020000,"open":68.014,"high":68.034,"low":68.014,"close":68.014,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":68.004,"high":68.004,"low":68.004,"close":68.004,"volume":0.013199999928474426},{"timestamp":1742407200000,"open":67.964,"high":67.964,"low":67.334,"close":67.834,"volume":0.0771000012755394},{"timestamp":1742407260000,"open":67.934,"high":67.934,"low":67.934,"close":67.934,"volume":0.013199999928474426},{"timestamp":1742407320000,"open":67.934,"high":67.934,"low":67.934,"close":67.934,"volume":0.026399999856948853},{"timestamp":1742407380000,"open":67.944,"high":68.014,"low":67.944,"close":68.014,"volume":0.014999999664723873},{"timestamp":1742407500000,"open":68.024,"high":68.064,"low":68.024,"close":68.064,"volume":0.06689999997615814},{"timestamp":1742407620000,"open":68.064,"high":68.064,"low":68.024,"close":68.024,"volume":0.026399999856948853},{"timestamp":1742407680000,"open":68.034,"high":68.044,"low":68.034,"close":68.044,"volume":0.014999999664723873},{"timestamp":1742407740000,"open":68.114,"high":68.114,"low":68.084,"close":68.114,"volume":0.028200000524520874},{"timestamp":1742407800000,"open":68.194,"high":68.264,"low":68.144,"close":68.194,"volume":0.08190000057220459},{"timestamp":1742407860000,"open":68.204,"high":68.204,"low":68.204,"close":68.204,"volume":0.0008999999845400453},{"timestamp":1742407920000,"open":68.204,"high":68.204,"low":68.204,"close":68.204,"volume":0.013199999928474426},{"timestamp":1742407980000,"open":68.204,"high":68.204,"low":68.204,"close":68.204,"volume":0.013199999928474426},{"timestamp":1742408040000,"open":68.194,"high":68.194,"low":68.144,"close":68.144,"volume":0.093299999833107},{"timestamp":1742408100000,"open":68.144,"high":68.214,"low":68.144,"close":68.214,"volume":0.027300000190734863},{"timestamp":1742408160000,"open":68.274,"high":68.274,"low":68.214,"close":68.234,"volume":0.028200000524520874},{"timestamp":1742408220000,"open":68.214,"high":68.214,"low":68.214,"close":68.214,"volume":0.013199999928474426},{"timestamp":1742408280000,"open":68.224,"high":68.224,"low":68.224,"close":68.224,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":68.244,"high":68.254,"low":68.244,"close":68.254,"volume":0.014100000262260437},{"timestamp":1742408400000,"open":68.254,"high":68.254,"low":68.224,"close":68.224,"volume":0.026399999856948853},{"timestamp":1742408460000,"open":68.224,"high":68.224,"low":68.224,"close":68.224,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":68.224,"high":68.224,"low":68.224,"close":68.224,"volume":0.03959999978542328},{"timestamp":1742408580000,"open":68.224,"high":68.224,"low":68.224,"close":68.224,"volume":0.026399999856948853},{"timestamp":1742408640000,"open":68.224,"high":68.244,"low":68.224,"close":68.244,"volume":0.027300000190734863},{"timestamp":1742408760000,"open":68.244,"high":68.244,"low":68.244,"close":68.244,"volume":0.03959999978542328},{"timestamp":1742408820000,"open":68.244,"high":68.284,"low":68.244,"close":68.244,"volume":0.027300000190734863},{"timestamp":1742408880000,"open":68.244,"high":68.244,"low":68.164,"close":68.164,"volume":0.04859999939799309},{"timestamp":1742408940000,"open":68.164,"high":68.164,"low":68.164,"close":68.164,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":68.252,"high":68.254,"low":68.252,"close":68.254,"volume":0.014100000262260437},{"timestamp":1742409060000,"open":68.294,"high":68.304,"low":68.254,"close":68.304,"volume":0.028200000524520874},{"timestamp":1742409120000,"open":68.334,"high":68.334,"low":68.304,"close":68.304,"volume":0.053700000047683716},{"timestamp":1742409180000,"open":68.324,"high":68.324,"low":68.214,"close":68.214,"volume":0.09719999879598618},{"timestamp":1742409240000,"open":68.214,"high":68.224,"low":68.184,"close":68.214,"volume":0.06270000338554382},{"timestamp":1742409300000,"open":68.234,"high":68.234,"low":68.214,"close":68.214,"volume":0.014100000262260437},{"timestamp":1742409360000,"open":68.214,"high":68.234,"low":68.214,"close":68.234,"volume":0.027300000190734863},{"timestamp":1742409420000,"open":68.234,"high":68.324,"low":68.234,"close":68.314,"volume":0.093299999833107},{"timestamp":1742409480000,"open":68.314,"high":68.314,"low":68.294,"close":68.314,"volume":0.04050000011920929},{"timestamp":1742409540000,"open":68.314,"high":68.314,"low":68.264,"close":68.284,"volume":0.04619999974966049},{"timestamp":1742409600000,"open":68.284,"high":68.284,"low":68.284,"close":68.284,"volume":0.013199999928474426},{"timestamp":1742409660000,"open":68.314,"high":68.314,"low":68.314,"close":68.314,"volume":0.014100000262260437},{"timestamp":1742409720000,"open":68.314,"high":68.344,"low":68.284,"close":68.304,"volume":0.08760000020265579},{"timestamp":1742409780000,"open":68.324,"high":68.324,"low":68.304,"close":68.304,"volume":0.06599999964237213},{"timestamp":1742409840000,"open":68.314,"high":68.424,"low":68.314,"close":68.384,"volume":0.06870000064373016},{"timestamp":1742409900000,"open":68.394,"high":68.394,"low":68.394,"close":68.394,"volume":0.013199999928474426},{"timestamp":1742409960000,"open":68.394,"high":68.394,"low":68.294,"close":68.324,"volume":0.07500000298023224},{"timestamp":1742410080000,"open":68.364,"high":68.374,"low":68.354,"close":68.354,"volume":0.027300000190734863},{"timestamp":1742410140000,"open":68.324,"high":68.324,"low":68.314,"close":68.314,"volume":0.07919999957084656},{"timestamp":1742410200000,"open":68.294,"high":68.294,"low":68.284,"close":68.284,"volume":0.026399999856948853},{"timestamp":1742410260000,"open":68.284,"high":68.284,"low":68.284,"close":68.284,"volume":0.03959999978542328},{"timestamp":1742410320000,"open":68.314,"high":68.314,"low":68.304,"close":68.304,"volume":0.053700000047683716},{"timestamp":1742410380000,"open":68.314,"high":68.384,"low":68.314,"close":68.364,"volume":0.06449999660253525},{"timestamp":1742410440000,"open":68.364,"high":68.364,"low":68.334,"close":68.334,"volume":0.031199999153614044},{"timestamp":1742410500000,"open":68.334,"high":68.334,"low":68.304,"close":68.324,"volume":0.07500000298023224},{"timestamp":1742410560000,"open":68.324,"high":68.354,"low":68.324,"close":68.334,"volume":0.04050000011920929},{"timestamp":1742410620000,"open":68.284,"high":68.284,"low":68.284,"close":68.284,"volume":0.026399999856948853},{"timestamp":1742410680000,"open":68.284,"high":68.284,"low":68.274,"close":68.274,"volume":0.022199999541044235},{"timestamp":1742410800000,"open":68.304,"high":68.304,"low":68.304,"close":68.304,"volume":0.0008999999845400453},{"timestamp":1742410860000,"open":68.324,"high":68.344,"low":68.274,"close":68.274,"volume":0.053700000047683716},{"timestamp":1742410920000,"open":68.304,"high":68.304,"low":68.294,"close":68.304,"volume":0.028200000524520874},{"timestamp":1742410980000,"open":68.314,"high":68.324,"low":68.314,"close":68.314,"volume":0.027300000190734863},{"timestamp":1742411040000,"open":68.334,"high":68.334,"low":68.314,"close":68.334,"volume":0.03959999978542328},{"timestamp":1742411100000,"open":68.364,"high":68.414,"low":68.334,"close":68.374,"volume":0.131400004029274},{"timestamp":1742411160000,"open":68.374,"high":68.374,"low":68.344,"close":68.344,"volume":0.07500000298023224},{"timestamp":1742411220000,"open":68.354,"high":68.354,"low":68.354,"close":68.354,"volume":0.026399999856948853},{"timestamp":1742411280000,"open":68.364,"high":68.384,"low":68.364,"close":68.384,"volume":0.04230000078678131},{"timestamp":1742411340000,"open":68.384,"high":68.424,"low":68.384,"close":68.394,"volume":0.03959999978542328},{"timestamp":1742411400000,"open":68.424,"high":68.464,"low":68.404,"close":68.414,"volume":0.05460000038146973},{"timestamp":1742411460000,"open":68.434,"high":68.454,"low":68.434,"close":68.454,"volume":0.014999999664723873},{"timestamp":1742411520000,"open":68.474,"high":68.514,"low":68.474,"close":68.514,"volume":0.06689999997615814},{"timestamp":1742411580000,"open":68.514,"high":68.514,"low":68.504,"close":68.504,"volume":0.04859999939799309},{"timestamp":1742411640000,"open":68.524,"high":68.544,"low":68.474,"close":68.514,"volume":0.0908999964594841},{"timestamp":1742411700000,"open":68.514,"high":68.514,"low":68.444,"close":68.444,"volume":0.052799999713897705},{"timestamp":1742411760000,"open":68.444,"high":68.514,"low":68.444,"close":68.504,"volume":0.04859999939799309},{"timestamp":1742411820000,"open":68.514,"high":68.514,"low":68.514,"close":68.514,"volume":0.014100000262260437},{"timestamp":1742411880000,"open":68.534,"high":68.584,"low":68.534,"close":68.534,"volume":0.09570000320672989},{"timestamp":1742411940000,"open":68.534,"high":68.534,"low":68.444,"close":68.444,"volume":0.06599999964237213},{"timestamp":1742412000000,"open":68.494,"high":68.494,"low":68.444,"close":68.484,"volume":0.0494999997317791},{"timestamp":1742412060000,"open":68.444,"high":68.464,"low":68.444,"close":68.464,"volume":0.026399999856948853},{"timestamp":1742412120000,"open":68.464,"high":68.464,"low":68.464,"close":68.464,"volume":0.013199999928474426},{"timestamp":1742412180000,"open":68.454,"high":68.454,"low":68.394,"close":68.394,"volume":0.06599999964237213},{"timestamp":1742412240000,"open":68.404,"high":68.414,"low":68.404,"close":68.414,"volume":0.014999999664723873},{"timestamp":1742412300000,"open":68.414,"high":68.414,"low":68.414,"close":68.414,"volume":0.013199999928474426},{"timestamp":1742412360000,"open":68.404,"high":68.404,"low":68.394,"close":68.394,"volume":0.052799999713897705},{"timestamp":1742412420000,"open":68.414,"high":68.414,"low":68.384,"close":68.404,"volume":0.0414000004529953},{"timestamp":1742412480000,"open":68.424,"high":68.424,"low":68.394,"close":68.394,"volume":0.053700000047683716},{"timestamp":1742412540000,"open":68.394,"high":68.414,"low":68.364,"close":68.414,"volume":0.07680000364780426},{"timestamp":1742412600000,"open":68.444,"high":68.504,"low":68.414,"close":68.504,"volume":0.06960000097751617},{"timestamp":1742412660000,"open":68.504,"high":68.504,"low":68.424,"close":68.424,"volume":0.04859999939799309},{"timestamp":1742412720000,"open":68.434,"high":68.464,"low":68.434,"close":68.464,"volume":0.027300000190734863},{"timestamp":1742412780000,"open":68.464,"high":68.464,"low":68.464,"close":68.464,"volume":0.026399999856948853},{"timestamp":1742412840000,"open":68.484,"high":68.534,"low":68.484,"close":68.524,"volume":0.06780000030994415},{"timestamp":1742412900000,"open":68.504,"high":68.504,"low":68.434,"close":68.434,"volume":0.15000000596046448},{"timestamp":1742412960000,"open":68.434,"high":68.434,"low":68.294,"close":68.294,"volume":0.18569999933242798},{"timestamp":1742413020000,"open":68.294,"high":68.364,"low":68.294,"close":68.364,"volume":0.04050000011920929},{"timestamp":1742413080000,"open":68.374,"high":68.374,"low":68.374,"close":68.374,"volume":0.026399999856948853},{"timestamp":1742413140000,"open":68.374,"high":68.374,"low":68.254,"close":68.254,"volume":0.11940000206232071},{"timestamp":1742413200000,"open":68.254,"high":68.324,"low":68.254,"close":68.324,"volume":0.07919999957084656},{"timestamp":1742413260000,"open":68.354,"high":68.404,"low":68.344,"close":68.404,"volume":0.05550000071525574},{"timestamp":1742413320000,"open":68.434,"high":68.444,"low":68.404,"close":68.424,"volume":0.11460000276565552},{"timestamp":1742413380000,"open":68.414,"high":68.474,"low":68.414,"close":68.454,"volume":0.053700000047683716},{"timestamp":1742413440000,"open":68.464,"high":68.544,"low":68.444,"close":68.444,"volume":0.06960000097751617},{"timestamp":1742413500000,"open":68.504,"high":68.554,"low":68.504,"close":68.554,"volume":0.052799999713897705},{"timestamp":1742413560000,"open":68.554,"high":68.614,"low":68.514,"close":68.604,"volume":0.12060000002384186},{"timestamp":1742413620000,"open":68.604,"high":68.604,"low":68.524,"close":68.544,"volume":0.24330000579357147},{"timestamp":1742413680000,"open":68.544,"high":68.614,"low":68.524,"close":68.524,"volume":0.08009999990463257},{"timestamp":1742413740000,"open":68.534,"high":68.574,"low":68.534,"close":68.534,"volume":0.04050000011920929},{"timestamp":1742413800000,"open":68.534,"high":68.534,"low":68.224,"close":68.444,"volume":0.23579999804496765},{"timestamp":1742413860000,"open":68.444,"high":68.444,"low":68.344,"close":68.404,"volume":0.18330000340938568},{"timestamp":1742413920000,"open":68.404,"high":68.424,"low":68.384,"close":68.404,"volume":0.06449999660253525},{"timestamp":1742413980000,"open":68.384,"high":68.434,"low":68.384,"close":68.424,"volume":0.12150000035762787},{"timestamp":1742414040000,"open":68.404,"high":68.444,"low":68.404,"close":68.404,"volume":0.08760000020265579},{"timestamp":1742414100000,"open":68.434,"high":68.464,"low":68.404,"close":68.414,"volume":0.10589999705553055},{"timestamp":1742414160000,"open":68.414,"high":68.424,"low":68.384,"close":68.404,"volume":0.2754000127315521},{"timestamp":1742414220000,"open":68.404,"high":68.434,"low":68.364,"close":68.364,"volume":0.17430000007152557},{"timestamp":1742414280000,"open":68.394,"high":68.464,"low":68.394,"close":68.464,"volume":0.28769999742507935},{"timestamp":1742414340000,"open":68.454,"high":68.474,"low":68.224,"close":68.224,"volume":0.5174999833106995}]