[{"timestamp":1742391000000,"open":67.117,"high":67.307,"low":67.116,"close":67.227,"volume":0.14550000429153442},{"timestamp":1742391060000,"open":67.226,"high":67.226,"low":66.586,"close":66.597,"volume":0.15839999914169312},{"timestamp":1742391120000,"open":66.857,"high":67.267,"low":66.857,"close":67.267,"volume":0.17159999907016754},{"timestamp":1742391180000,"open":67.266,"high":67.506,"low":67.266,"close":67.506,"volume":0.17249999940395355},{"timestamp":1742391240000,"open":67.617,"high":67.847,"low":67.566,"close":67.846,"volume":0.22439999878406525},{"timestamp":1742391300000,"open":67.747,"high":68.097,"low":67.297,"close":68.097,"volume":0.27720001339912415},{"timestamp":1742391360000,"open":68.106,"high":68.106,"low":67.846,"close":67.916,"volume":0.06780000030994415},{"timestamp":1742391420000,"open":67.827,"high":67.827,"low":67.537,"close":67.537,"volume":0.07500000298023224},{"timestamp":1742391480000,"open":67.536,"high":67.657,"low":67.486,"close":67.506,"volume":0.08100000023841858},{"timestamp":1742391540000,"open":67.507,"high":67.907,"low":67.487,"close":67.907,"volume":0.15839999914169312},{"timestamp":1742391600000,"open":67.947,"high":68.107,"low":67.906,"close":67.937,"volume":0.093299999833107},{"timestamp":1742391660000,"open":68.106,"high":68.106,"low":67.866,"close":67.937,"volume":0.094200000166893},{"timestamp":1742391720000,"open":67.937,"high":68.047,"low":67.807,"close":67.807,"volume":0.1451999992132187},{"timestamp":1742391840000,"open":67.807,"high":67.916,"low":67.806,"close":67.806,"volume":0.10559999942779541},{"timestamp":1742391900000,"open":67.807,"high":67.807,"low":67.806,"close":67.806,"volume":0.06599999964237213},{"timestamp":1742391960000,"open":67.807,"high":67.847,"low":67.806,"close":67.806,"volume":0.052799999713897705},{"timestamp":1742392020000,"open":67.806,"high":67.857,"low":67.806,"close":67.807,"volume":0.07919999957084656},{"timestamp":1742392080000,"open":67.806,"high":67.906,"low":67.806,"close":67.846,"volume":0.08009999990463257},{"timestamp":1742392140000,"open":67.846,"high":67.846,"low":67.846,"close":67.846,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":67.846,"high":67.856,"low":67.806,"close":67.856,"volume":0.03959999978542328},{"timestamp":1742392260000,"open":67.856,"high":67.856,"low":67.806,"close":67.806,"volume":0.03959999978542328},{"timestamp":1742392320000,"open":67.797,"high":67.797,"low":67.797,"close":67.797,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":67.826,"high":67.827,"low":67.796,"close":67.796,"volume":0.053700000047683716},{"timestamp":1742392440000,"open":67.807,"high":67.807,"low":67.796,"close":67.797,"volume":0.053700000047683716},{"timestamp":1742392500000,"open":67.797,"high":67.806,"low":67.796,"close":67.796,"volume":0.093299999833107},{"timestamp":1742392560000,"open":67.796,"high":67.797,"low":67.796,"close":67.796,"volume":0.03959999978542328},{"timestamp":1742392620000,"open":67.797,"high":67.827,"low":67.797,"close":67.827,"volume":0.03959999978542328},{"timestamp":1742392680000,"open":67.797,"high":67.797,"low":67.757,"close":67.757,"volume":0.04859999939799309},{"timestamp":1742392740000,"open":67.756,"high":67.757,"low":67.596,"close":67.596,"volume":0.14100000262260437},{"timestamp":1742392800000,"open":67.596,"high":67.597,"low":67.536,"close":67.537,"volume":0.06599999964237213},{"timestamp":1742392860000,"open":67.537,"high":67.537,"low":67.516,"close":67.516,"volume":0.06599999964237213},{"timestamp":1742392920000,"open":67.517,"high":67.517,"low":67.517,"close":67.517,"volume":0.03959999978542328},{"timestamp":1742392980000,"open":67.516,"high":67.516,"low":67.516,"close":67.516,"volume":0.026399999856948853},{"timestamp":1742393040000,"open":67.517,"high":67.517,"low":67.517,"close":67.517,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":67.516,"high":67.517,"low":67.516,"close":67.517,"volume":0.06599999964237213},{"timestamp":1742393160000,"open":67.537,"high":67.537,"low":67.537,"close":67.537,"volume":0.026399999856948853},{"timestamp":1742393220000,"open":67.536,"high":67.556,"low":67.516,"close":67.547,"volume":0.07919999957084656},{"timestamp":1742393340000,"open":67.647,"high":67.817,"low":67.546,"close":67.717,"volume":0.13830000162124634},{"timestamp":1742393400000,"open":67.746,"high":67.817,"low":67.746,"close":67.746,"volume":0.03959999978542328},{"timestamp":1742393460000,"open":67.926,"high":67.926,"low":67.836,"close":67.906,"volume":0.06599999964237213},{"timestamp":1742393520000,"open":67.906,"high":67.907,"low":67.906,"close":67.907,"volume":0.026399999856948853},{"timestamp":1742393580000,"open":67.836,"high":67.836,"low":67.836,"close":67.836,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":67.887,"high":67.936,"low":67.886,"close":67.936,"volume":0.07919999957084656},{"timestamp":1742393700000,"open":67.936,"high":67.977,"low":67.936,"close":67.976,"volume":0.04050000011920929},{"timestamp":1742393760000,"open":67.987,"high":67.987,"low":67.987,"close":67.987,"volume":0.0008999999845400453},{"timestamp":1742393820000,"open":67.987,"high":67.987,"low":67.986,"close":67.986,"volume":0.052799999713897705},{"timestamp":1742393880000,"open":67.997,"high":67.997,"low":67.997,"close":67.997,"volume":0.026399999856948853},{"timestamp":1742393940000,"open":68.007,"high":68.037,"low":68.007,"close":68.037,"volume":0.04050000011920929},{"timestamp":1742394000000,"open":68.037,"high":68.086,"low":68.036,"close":68.086,"volume":0.11550000309944153},{"timestamp":1742394120000,"open":68.056,"high":68.137,"low":68.056,"close":68.116,"volume":0.06599999964237213},{"timestamp":1742394240000,"open":68.127,"high":68.387,"low":68.127,"close":68.216,"volume":0.13289999961853027},{"timestamp":1742394300000,"open":68.217,"high":68.296,"low":68.217,"close":68.296,"volume":0.026399999856948853},{"timestamp":1742394360000,"open":68.216,"high":68.216,"low":68.216,"close":68.216,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":68.217,"high":68.217,"low":68.217,"close":68.217,"volume":0.026399999856948853},{"timestamp":1742394480000,"open":68.217,"high":68.217,"low":68.187,"close":68.187,"volume":0.03959999978542328},{"timestamp":1742394540000,"open":68.187,"high":68.187,"low":68.146,"close":68.146,"volume":0.026399999856948853},{"timestamp":1742394600000,"open":68.187,"high":68.187,"low":68.076,"close":68.126,"volume":0.053700000047683716},{"timestamp":1742394660000,"open":68.076,"high":68.137,"low":68.067,"close":68.067,"volume":0.061799999326467514},{"timestamp":1742394720000,"open":68.056,"high":68.096,"low":68.056,"close":68.056,"volume":0.03959999978542328},{"timestamp":1742394780000,"open":68.057,"high":68.057,"low":68.057,"close":68.057,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":68.057,"high":68.057,"low":68.056,"close":68.057,"volume":0.03959999978542328},{"timestamp":1742394900000,"open":68.057,"high":68.067,"low":68.057,"close":68.067,"volume":0.03959999978542328},{"timestamp":1742394960000,"open":68.057,"high":68.057,"low":68.056,"close":68.056,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":68.057,"high":68.057,"low":68.057,"close":68.057,"volume":0.013199999928474426},{"timestamp":1742395080000,"open":68.106,"high":68.107,"low":68.057,"close":68.057,"volume":0.04859999939799309},{"timestamp":1742395140000,"open":68.057,"high":68.087,"low":68.056,"close":68.056,"volume":0.052799999713897705},{"timestamp":1742395200000,"open":68.097,"high":68.097,"low":68.056,"close":68.056,"volume":0.052799999713897705},{"timestamp":1742395260000,"open":68.077,"high":68.077,"low":68.077,"close":68.077,"volume":0.0008999999845400453},{"timestamp":1742395320000,"open":68.097,"high":68.176,"low":68.076,"close":68.126,"volume":0.13379999995231628},{"timestamp":1742395380000,"open":68.126,"high":68.187,"low":68.126,"close":68.127,"volume":0.07919999957084656},{"timestamp":1742395440000,"open":68.107,"high":68.107,"low":68.106,"close":68.106,"volume":0.06599999964237213},{"timestamp":1742395500000,"open":68.116,"high":68.116,"low":68.107,"close":68.107,"volume":0.026399999856948853},{"timestamp":1742395560000,"open":68.107,"high":68.107,"low":68.107,"close":68.107,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":68.106,"high":68.236,"low":68.106,"close":68.136,"volume":0.06599999964237213},{"timestamp":1742395740000,"open":68.246,"high":68.247,"low":68.246,"close":68.247,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":68.137,"high":68.226,"low":68.137,"close":68.226,"volume":0.052799999713897705},{"timestamp":1742395920000,"open":68.226,"high":68.256,"low":68.226,"close":68.256,"volume":0.026399999856948853},{"timestamp":1742395980000,"open":68.256,"high":68.257,"low":68.256,"close":68.257,"volume":0.03959999978542328},{"timestamp":1742396040000,"open":68.256,"high":68.257,"low":68.147,"close":68.147,"volume":0.04529999941587448},{"timestamp":1742396100000,"open":68.207,"high":68.207,"low":68.146,"close":68.147,"volume":0.1451999992132187},{"timestamp":1742396160000,"open":68.146,"high":68.256,"low":68.146,"close":68.256,"volume":0.093299999833107},{"timestamp":1742396220000,"open":68.277,"high":68.297,"low":68.277,"close":68.277,"volume":0.07919999957084656},{"timestamp":1742396280000,"open":68.307,"high":68.307,"low":68.277,"close":68.277,"volume":0.027300000190734863},{"timestamp":1742396340000,"open":68.227,"high":68.227,"low":68.146,"close":68.146,"volume":0.07919999957084656},{"timestamp":1742396400000,"open":68.166,"high":68.217,"low":68.166,"close":68.217,"volume":0.014100000262260437},{"timestamp":1742396460000,"open":68.166,"high":68.216,"low":68.166,"close":68.216,"volume":0.027300000190734863},{"timestamp":1742396520000,"open":68.217,"high":68.217,"low":68.166,"close":68.166,"volume":0.08820000290870667},{"timestamp":1742396580000,"open":68.177,"high":68.177,"low":68.147,"close":68.147,"volume":0.03959999978542328},{"timestamp":1742396640000,"open":68.076,"high":68.077,"low":68.046,"close":68.047,"volume":0.10140000283718109},{"timestamp":1742396700000,"open":68.036,"high":68.037,"low":68.036,"close":68.037,"volume":0.03959999978542328},{"timestamp":1742396760000,"open":68.056,"high":68.056,"low":68.056,"close":68.056,"volume":0.0008999999845400453},{"timestamp":1742396820000,"open":68.036,"high":68.036,"low":68.036,"close":68.036,"volume":0.013199999928474426},{"timestamp":1742396940000,"open":68.037,"high":68.037,"low":67.976,"close":67.976,"volume":0.07919999957084656},{"timestamp":1742397000000,"open":68.056,"high":68.056,"low":67.976,"close":68.047,"volume":0.07919999957084656},{"timestamp":1742397060000,"open":67.997,"high":67.997,"low":67.996,"close":67.996,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":67.997,"high":67.997,"low":67.827,"close":67.896,"volume":0.11460000276565552},{"timestamp":1742397180000,"open":67.906,"high":67.907,"low":67.906,"close":67.906,"volume":0.052799999713897705},{"timestamp":1742397240000,"open":67.937,"high":67.937,"low":67.937,"close":67.937,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":67.956,"high":67.956,"low":67.936,"close":67.936,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":67.937,"high":67.937,"low":67.907,"close":67.927,"volume":0.052799999713897705},{"timestamp":1742397420000,"open":67.907,"high":67.907,"low":67.847,"close":67.847,"volume":0.052799999713897705},{"timestamp":1742397480000,"open":67.846,"high":67.847,"low":67.846,"close":67.847,"volume":0.026399999856948853},{"timestamp":1742397540000,"open":67.846,"high":67.866,"low":67.846,"close":67.846,"volume":0.07919999957084656},{"timestamp":1742397600000,"open":67.857,"high":67.857,"low":67.846,"close":67.846,"volume":0.052799999713897705},{"timestamp":1742397660000,"open":67.886,"high":67.886,"low":67.846,"close":67.846,"volume":0.052799999713897705},{"timestamp":1742397720000,"open":67.887,"high":67.887,"low":67.887,"close":67.887,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":67.886,"high":67.886,"low":67.846,"close":67.846,"volume":0.03959999978542328},{"timestamp":1742397840000,"open":67.857,"high":67.857,"low":67.857,"close":67.857,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":67.856,"high":67.856,"low":67.846,"close":67.846,"volume":0.09239999949932098},{"timestamp":1742397960000,"open":67.847,"high":67.847,"low":67.847,"close":67.847,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":67.886,"high":67.887,"low":67.846,"close":67.846,"volume":0.04859999939799309},{"timestamp":1742398080000,"open":67.867,"high":67.957,"low":67.846,"close":67.877,"volume":0.08009999990463257},{"timestamp":1742398140000,"open":67.926,"high":68.067,"low":67.926,"close":67.966,"volume":0.09510000050067902},{"timestamp":1742398200000,"open":67.966,"high":67.966,"low":67.927,"close":67.927,"volume":0.026399999856948853},{"timestamp":1742398260000,"open":67.997,"high":67.997,"low":67.996,"close":67.996,"volume":0.052799999713897705},{"timestamp":1742398320000,"open":67.996,"high":67.996,"low":67.996,"close":67.996,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":67.926,"high":67.927,"low":67.926,"close":67.927,"volume":0.03959999978542328},{"timestamp":1742398440000,"open":67.927,"high":67.927,"low":67.926,"close":67.926,"volume":0.03959999978542328},{"timestamp":1742398500000,"open":67.887,"high":67.887,"low":67.887,"close":67.887,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":67.886,"high":67.886,"low":67.886,"close":67.886,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":67.887,"high":67.916,"low":67.886,"close":67.886,"volume":0.06599999964237213},{"timestamp":1742398680000,"open":67.937,"high":67.937,"low":67.836,"close":67.857,"volume":0.06599999964237213},{"timestamp":1742398740000,"open":67.837,"high":67.837,"low":67.797,"close":67.797,"volume":0.03959999978542328},{"timestamp":1742398800000,"open":67.756,"high":67.757,"low":67.756,"close":67.757,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":67.756,"high":67.827,"low":67.756,"close":67.826,"volume":0.06599999964237213},{"timestamp":1742398980000,"open":67.837,"high":67.846,"low":67.827,"close":67.827,"volume":0.052799999713897705},{"timestamp":1742399040000,"open":67.827,"high":67.827,"low":67.686,"close":67.687,"volume":0.10140000283718109},{"timestamp":1742399100000,"open":67.736,"high":67.737,"low":67.686,"close":67.686,"volume":0.06599999964237213},{"timestamp":1742399160000,"open":67.686,"high":67.747,"low":67.686,"close":67.686,"volume":0.13199999928474426},{"timestamp":1742399220000,"open":67.696,"high":67.776,"low":67.696,"close":67.776,"volume":0.093299999833107},{"timestamp":1742399280000,"open":67.776,"high":67.786,"low":67.716,"close":67.716,"volume":0.052799999713897705},{"timestamp":1742399340000,"open":67.757,"high":67.757,"low":67.757,"close":67.757,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":67.757,"high":67.796,"low":67.746,"close":67.746,"volume":0.11879999935626984},{"timestamp":1742399460000,"open":67.807,"high":67.817,"low":67.806,"close":67.807,"volume":0.13289999961853027},{"timestamp":1742399520000,"open":67.826,"high":67.826,"low":67.826,"close":67.826,"volume":0.06599999964237213},{"timestamp":1742399580000,"open":67.827,"high":67.837,"low":67.807,"close":67.837,"volume":0.08009999990463257},{"timestamp":1742399640000,"open":67.857,"high":67.886,"low":67.827,"close":67.827,"volume":0.08009999990463257},{"timestamp":1742399700000,"open":67.806,"high":67.806,"low":67.806,"close":67.806,"volume":0.013199999928474426},{"timestamp":1742399760000,"open":67.806,"high":67.806,"low":67.696,"close":67.696,"volume":0.13259999454021454},{"timestamp":1742399820000,"open":67.707,"high":67.707,"low":67.707,"close":67.707,"volume":0.013199999928474426},{"timestamp":1742399880000,"open":67.707,"high":67.707,"low":67.696,"close":67.697,"volume":0.03959999978542328},{"timestamp":1742399940000,"open":67.696,"high":67.696,"low":67.636,"close":67.647,"volume":0.06599999964237213},{"timestamp":1742400000000,"open":67.657,"high":67.696,"low":67.657,"close":67.686,"volume":0.04050000011920929},{"timestamp":1742400060000,"open":67.767,"high":67.767,"low":67.686,"close":67.736,"volume":0.10559999942779541},{"timestamp":1742400120000,"open":67.737,"high":67.747,"low":67.716,"close":67.717,"volume":0.11879999935626984},{"timestamp":1742400180000,"open":67.737,"high":67.747,"low":67.716,"close":67.716,"volume":0.04050000011920929},{"timestamp":1742400240000,"open":67.716,"high":67.716,"low":67.686,"close":67.686,"volume":0.04859999939799309},{"timestamp":1742400300000,"open":67.716,"high":67.746,"low":67.686,"close":67.746,"volume":0.06780000030994415},{"timestamp":1742400360000,"open":67.786,"high":67.786,"low":67.746,"close":67.757,"volume":0.06689999997615814},{"timestamp":1742400420000,"open":67.757,"high":67.757,"low":67.757,"close":67.757,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":67.746,"high":67.787,"low":67.746,"close":67.747,"volume":0.03959999978542328},{"timestamp":1742400540000,"open":67.707,"high":67.707,"low":67.707,"close":67.707,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":67.765,"high":67.767,"low":67.765,"close":67.766,"volume":0.053700000047683716},{"timestamp":1742400660000,"open":67.767,"high":67.767,"low":67.736,"close":67.736,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":67.737,"high":67.737,"low":67.646,"close":67.646,"volume":0.10140000283718109},{"timestamp":1742400780000,"open":67.646,"high":67.647,"low":67.636,"close":67.646,"volume":0.09239999949932098},{"timestamp":1742400840000,"open":67.717,"high":67.717,"low":67.626,"close":67.626,"volume":0.10140000283718109},{"timestamp":1742400900000,"open":67.606,"high":67.657,"low":67.606,"close":67.657,"volume":0.053700000047683716},{"timestamp":1742400960000,"open":67.657,"high":67.657,"low":67.606,"close":67.637,"volume":0.07919999957084656},{"timestamp":1742401020000,"open":67.636,"high":67.646,"low":67.577,"close":67.577,"volume":0.10559999942779541},{"timestamp":1742401080000,"open":67.576,"high":67.597,"low":67.537,"close":67.596,"volume":0.10559999942779541},{"timestamp":1742401140000,"open":67.616,"high":67.656,"low":67.616,"close":67.627,"volume":0.13199999928474426},{"timestamp":1742401200000,"open":67.657,"high":67.657,"low":67.556,"close":67.557,"volume":0.053700000047683716},{"timestamp":1742401260000,"open":67.587,"high":67.597,"low":67.566,"close":67.587,"volume":0.09239999949932098},{"timestamp":1742401320000,"open":67.587,"high":67.657,"low":67.587,"close":67.626,"volume":0.15839999914169312},{"timestamp":1742401380000,"open":67.677,"high":67.697,"low":67.566,"close":67.616,"volume":0.093299999833107},{"timestamp":1742401440000,"open":67.637,"high":67.637,"low":67.567,"close":67.596,"volume":0.06599999964237213},{"timestamp":1742401500000,"open":67.557,"high":67.606,"low":67.557,"close":67.606,"volume":0.09239999949932098},{"timestamp":1742401560000,"open":67.606,"high":67.606,"low":67.606,"close":67.606,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":67.636,"high":67.636,"low":67.627,"close":67.627,"volume":0.052799999713897705},{"timestamp":1742401680000,"open":67.626,"high":67.627,"low":67.626,"close":67.627,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":67.627,"high":67.677,"low":67.626,"close":67.667,"volume":0.10559999942779541},{"timestamp":1742401800000,"open":67.676,"high":67.736,"low":67.676,"close":67.717,"volume":0.13199999928474426},{"timestamp":1742401920000,"open":67.716,"high":67.767,"low":67.706,"close":67.766,"volume":0.06599999964237213},{"timestamp":1742401980000,"open":67.767,"high":67.797,"low":67.767,"close":67.796,"volume":0.08009999990463257},{"timestamp":1742402040000,"open":67.796,"high":67.817,"low":67.756,"close":67.806,"volume":0.17249999940395355},{"timestamp":1742402100000,"open":67.807,"high":67.807,"low":67.727,"close":67.766,"volume":0.11879999935626984},{"timestamp":1742402160000,"open":67.756,"high":67.767,"low":67.756,"close":67.756,"volume":0.06599999964237213},{"timestamp":1742402220000,"open":67.777,"high":67.777,"low":67.657,"close":67.657,"volume":0.16830000281333923},{"timestamp":1742402280000,"open":67.666,"high":67.687,"low":67.666,"close":67.687,"volume":0.03959999978542328},{"timestamp":1742402340000,"open":67.707,"high":67.727,"low":67.707,"close":67.727,"volume":0.027300000190734863},{"timestamp":1742402400000,"open":67.727,"high":67.747,"low":67.656,"close":67.697,"volume":0.13770000636577606},{"timestamp":1742402460000,"open":67.656,"high":67.707,"low":67.656,"close":67.707,"volume":0.014100000262260437},{"timestamp":1742402520000,"open":67.787,"high":68.006,"low":67.786,"close":68.006,"volume":0.16019999980926514},{"timestamp":1742402580000,"open":67.997,"high":68.037,"low":67.997,"close":68.007,"volume":0.0414000004529953},{"timestamp":1742402640000,"open":68.007,"high":68.017,"low":68.007,"close":68.017,"volume":0.03959999978542328},{"timestamp":1742402700000,"open":68.047,"high":68.047,"low":68.046,"close":68.046,"volume":0.03959999978542328},{"timestamp":1742402760000,"open":68.046,"high":68.046,"low":68.046,"close":68.046,"volume":0.052799999713897705},{"timestamp":1742402820000,"open":68.046,"high":68.046,"low":68.046,"close":68.046,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":68.066,"high":68.066,"low":68.046,"close":68.057,"volume":0.07919999957084656},{"timestamp":1742402940000,"open":68.017,"high":68.047,"low":68.017,"close":68.047,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":68.037,"high":68.047,"low":68.026,"close":68.037,"volume":0.06689999997615814},{"timestamp":1742403060000,"open":68.037,"high":68.037,"low":68.037,"close":68.037,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":68.006,"high":68.007,"low":68.006,"close":68.007,"volume":0.052799999713897705},{"timestamp":1742403180000,"open":68.026,"high":68.047,"low":68.026,"close":68.047,"volume":0.014100000262260437},{"timestamp":1742403240000,"open":68.067,"high":68.067,"low":68.026,"close":68.026,"volume":0.06599999964237213},{"timestamp":1742403300000,"open":68.026,"high":68.036,"low":68.026,"close":68.036,"volume":0.052799999713897705},{"timestamp":1742403360000,"open":68.026,"high":68.027,"low":68.007,"close":68.016,"volume":0.04859999939799309},{"timestamp":1742403420000,"open":68.016,"high":68.016,"low":67.916,"close":67.916,"volume":0.10559999942779541},{"timestamp":1742403480000,"open":67.917,"high":67.917,"low":67.916,"close":67.916,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":67.927,"high":67.927,"low":67.927,"close":67.927,"volume":0.0008999999845400453},{"timestamp":1742403660000,"open":67.956,"high":67.956,"low":67.956,"close":67.956,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":67.957,"high":67.957,"low":67.827,"close":67.876,"volume":0.1542000025510788},{"timestamp":1742403840000,"open":67.866,"high":67.866,"low":67.866,"close":67.866,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":67.826,"high":67.826,"low":67.787,"close":67.787,"volume":0.03959999978542328},{"timestamp":1742403960000,"open":67.787,"high":67.787,"low":67.787,"close":67.787,"volume":0.026399999856948853},{"timestamp":1742404020000,"open":67.787,"high":67.787,"low":67.787,"close":67.787,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":67.787,"high":67.787,"low":67.766,"close":67.766,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":67.746,"high":67.756,"low":67.706,"close":67.706,"volume":0.11879999935626984},{"timestamp":1742404200000,"open":67.706,"high":67.706,"low":67.706,"close":67.706,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":67.706,"high":67.736,"low":67.706,"close":67.706,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":67.706,"high":67.706,"low":67.616,"close":67.626,"volume":0.06689999997615814},{"timestamp":1742404380000,"open":67.636,"high":67.636,"low":67.557,"close":67.557,"volume":0.1979999989271164},{"timestamp":1742404440000,"open":67.556,"high":67.597,"low":67.506,"close":67.506,"volume":0.13199999928474426},{"timestamp":1742404500000,"open":67.516,"high":67.547,"low":67.516,"close":67.517,"volume":0.07919999957084656},{"timestamp":1742404560000,"open":67.537,"high":67.537,"low":67.517,"close":67.517,"volume":0.027300000190734863},{"timestamp":1742404620000,"open":67.517,"high":67.596,"low":67.517,"close":67.596,"volume":0.026399999856948853},{"timestamp":1742404680000,"open":67.586,"high":67.596,"low":67.586,"close":67.596,"volume":0.03959999978542328},{"timestamp":1742404860000,"open":67.627,"high":67.627,"low":67.626,"close":67.626,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":67.666,"high":67.677,"low":67.626,"close":67.637,"volume":0.08009999990463257},{"timestamp":1742404980000,"open":67.656,"high":67.657,"low":67.656,"close":67.657,"volume":0.03959999978542328},{"timestamp":1742405040000,"open":67.667,"high":67.687,"low":67.667,"close":67.686,"volume":0.03959999978542328},{"timestamp":1742405100000,"open":67.676,"high":67.676,"low":67.666,"close":67.676,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":67.677,"high":67.677,"low":67.667,"close":67.667,"volume":0.052799999713897705},{"timestamp":1742405220000,"open":67.656,"high":67.656,"low":67.656,"close":67.656,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":67.667,"high":67.667,"low":67.667,"close":67.667,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":67.656,"high":67.657,"low":67.627,"close":67.627,"volume":0.061799999326467514},{"timestamp":1742405400000,"open":67.627,"high":67.646,"low":67.626,"close":67.626,"volume":0.06599999964237213},{"timestamp":1742405460000,"open":67.627,"high":67.627,"low":67.597,"close":67.597,"volume":0.052799999713897705},{"timestamp":1742405520000,"open":67.596,"high":67.597,"low":67.577,"close":67.577,"volume":0.07919999957084656},{"timestamp":1742405580000,"open":67.567,"high":67.586,"low":67.566,"close":67.567,"volume":0.06599999964237213},{"timestamp":1742405640000,"open":67.567,"high":67.567,"low":67.567,"close":67.567,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":67.566,"high":67.566,"low":67.516,"close":67.517,"volume":0.06599999964237213},{"timestamp":1742405820000,"open":67.537,"high":67.577,"low":67.486,"close":67.486,"volume":0.11550000309944153},{"timestamp":1742405880000,"open":67.506,"high":67.506,"low":67.506,"close":67.506,"volume":0.013199999928474426},{"timestamp":1742406000000,"open":67.506,"high":67.506,"low":67.486,"close":67.487,"volume":0.06599999964237213},{"timestamp":1742406060000,"open":67.476,"high":67.476,"low":67.476,"close":67.476,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":67.477,"high":67.487,"low":67.456,"close":67.486,"volume":0.061799999326467514},{"timestamp":1742406180000,"open":67.487,"high":67.487,"low":67.486,"close":67.487,"volume":0.052799999713897705},{"timestamp":1742406240000,"open":67.486,"high":67.487,"low":67.446,"close":67.447,"volume":0.18060000240802765},{"timestamp":1742406300000,"open":67.446,"high":67.446,"low":67.407,"close":67.407,"volume":0.03539999946951866},{"timestamp":1742406360000,"open":67.406,"high":67.406,"low":67.386,"close":67.397,"volume":0.061799999326467514},{"timestamp":1742406420000,"open":67.397,"high":67.397,"low":67.296,"close":67.296,"volume":0.2117999941110611},{"timestamp":1742406480000,"open":67.297,"high":67.297,"low":67.196,"close":67.197,"volume":0.20280000567436218},{"timestamp":1742406540000,"open":67.197,"high":67.207,"low":67.197,"close":67.207,"volume":0.026399999856948853},{"timestamp":1742406600000,"open":67.207,"high":67.257,"low":67.207,"close":67.257,"volume":0.03959999978542328},{"timestamp":1742406660000,"open":67.267,"high":67.356,"low":67.267,"close":67.356,"volume":0.093299999833107},{"timestamp":1742406720000,"open":67.356,"high":67.356,"low":67.266,"close":67.297,"volume":0.07919999957084656},{"timestamp":1742406780000,"open":67.297,"high":67.297,"low":67.297,"close":67.297,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":67.307,"high":67.307,"low":67.307,"close":67.307,"volume":0.026399999856948853},{"timestamp":1742406900000,"open":67.306,"high":67.306,"low":67.306,"close":67.306,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":67.307,"high":67.307,"low":67.306,"close":67.307,"volume":0.03959999978542328},{"timestamp":1742407020000,"open":67.307,"high":67.367,"low":67.306,"close":67.306,"volume":0.13199999928474426},{"timestamp":1742407080000,"open":67.327,"high":67.327,"low":67.327,"close":67.327,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":67.347,"high":67.356,"low":67.306,"close":67.306,"volume":0.04050000011920929},{"timestamp":1742407200000,"open":67.307,"high":67.386,"low":67.096,"close":67.386,"volume":0.1412999927997589},{"timestamp":1742407260000,"open":67.386,"high":67.387,"low":67.296,"close":67.297,"volume":0.07500000298023224},{"timestamp":1742407320000,"open":67.297,"high":67.357,"low":67.297,"close":67.357,"volume":0.053700000047683716},{"timestamp":1742407380000,"open":67.366,"high":67.437,"low":67.366,"close":67.437,"volume":0.06689999997615814},{"timestamp":1742407440000,"open":67.456,"high":67.466,"low":67.416,"close":67.457,"volume":0.07050000131130219},{"timestamp":1742407500000,"open":67.467,"high":67.467,"low":67.317,"close":67.317,"volume":0.07500000298023224},{"timestamp":1742407560000,"open":67.317,"high":67.317,"low":67.317,"close":67.317,"volume":0.013199999928474426},{"timestamp":1742407620000,"open":67.306,"high":67.356,"low":67.306,"close":67.356,"volume":0.053700000047683716},{"timestamp":1742407680000,"open":67.366,"high":67.366,"low":67.366,"close":67.366,"volume":0.013199999928474426},{"timestamp":1742407740000,"open":67.386,"high":67.397,"low":67.367,"close":67.397,"volume":0.09510000050067902},{"timestamp":1742407800000,"open":67.397,"high":67.427,"low":67.356,"close":67.417,"volume":0.08009999990463257},{"timestamp":1742407920000,"open":67.326,"high":67.407,"low":67.326,"close":67.406,"volume":0.1023000031709671},{"timestamp":1742407980000,"open":67.407,"high":67.407,"low":67.367,"close":67.367,"volume":0.052799999713897705},{"timestamp":1742408040000,"open":67.376,"high":67.396,"low":67.376,"close":67.377,"volume":0.04050000011920929},{"timestamp":1742408100000,"open":67.376,"high":67.397,"low":67.376,"close":67.397,"volume":0.04050000011920929},{"timestamp":1742408160000,"open":67.397,"high":67.427,"low":67.386,"close":67.386,"volume":0.093299999833107},{"timestamp":1742408220000,"open":67.387,"high":67.387,"low":67.236,"close":67.337,"volume":0.1080000028014183},{"timestamp":1742408280000,"open":67.336,"high":67.357,"low":67.336,"close":67.357,"volume":0.03959999978542328},{"timestamp":1742408400000,"open":67.366,"high":67.366,"low":67.357,"close":67.357,"volume":0.014100000262260437},{"timestamp":1742408460000,"open":67.367,"high":67.387,"low":67.367,"close":67.387,"volume":0.0414000004529953},{"timestamp":1742408520000,"open":67.426,"high":67.437,"low":67.426,"close":67.437,"volume":0.027300000190734863},{"timestamp":1742408580000,"open":67.426,"high":67.426,"low":67.367,"close":67.367,"volume":0.04859999939799309},{"timestamp":1742408640000,"open":67.396,"high":67.407,"low":67.366,"close":67.377,"volume":0.08579999953508377},{"timestamp":1742408700000,"open":67.376,"high":67.396,"low":67.326,"close":67.367,"volume":0.16410000622272491},{"timestamp":1742408760000,"open":67.456,"high":67.527,"low":67.456,"close":67.476,"volume":0.13289999961853027},{"timestamp":1742408820000,"open":67.496,"high":67.496,"low":67.446,"close":67.447,"volume":0.1988999992609024},{"timestamp":1742408880000,"open":67.446,"high":67.506,"low":67.426,"close":67.456,"volume":0.18479999899864197},{"timestamp":1742408940000,"open":67.456,"high":67.477,"low":67.456,"close":67.477,"volume":0.06599999964237213},{"timestamp":1742409000000,"open":67.526,"high":67.586,"low":67.476,"close":67.586,"volume":0.094200000166893},{"timestamp":1742409060000,"open":67.587,"high":67.657,"low":67.587,"close":67.656,"volume":0.10559999942779541},{"timestamp":1742409120000,"open":67.676,"high":67.747,"low":67.676,"close":67.747,"volume":0.093299999833107},{"timestamp":1742409180000,"open":67.796,"high":67.807,"low":67.746,"close":67.746,"volume":0.08100000023841858},{"timestamp":1742409240000,"open":67.746,"high":67.797,"low":67.736,"close":67.736,"volume":0.13199999928474426},{"timestamp":1742409300000,"open":67.737,"high":67.737,"low":67.727,"close":67.727,"volume":0.061799999326467514},{"timestamp":1742409360000,"open":67.786,"high":67.787,"low":67.756,"close":67.767,"volume":0.03629999980330467},{"timestamp":1742409420000,"open":67.786,"high":67.827,"low":67.786,"close":67.827,"volume":0.05460000038146973},{"timestamp":1742409480000,"open":67.826,"high":67.826,"low":67.737,"close":67.737,"volume":0.04439999908208847},{"timestamp":1742409540000,"open":67.736,"high":67.737,"low":67.716,"close":67.717,"volume":0.07079999893903732},{"timestamp":1742409600000,"open":67.717,"high":67.717,"low":67.627,"close":67.627,"volume":0.022199999541044235},{"timestamp":1742409660000,"open":67.626,"high":67.716,"low":67.596,"close":67.716,"volume":0.11879999935626984},{"timestamp":1742409720000,"open":67.717,"high":67.847,"low":67.717,"close":67.767,"volume":0.17820000648498535},{"timestamp":1742409780000,"open":67.757,"high":67.786,"low":67.757,"close":67.786,"volume":0.026399999856948853},{"timestamp":1742409840000,"open":67.857,"high":67.977,"low":67.856,"close":67.917,"volume":0.10830000042915344},{"timestamp":1742409900000,"open":67.987,"high":67.987,"low":67.916,"close":67.916,"volume":0.07919999957084656},{"timestamp":1742409960000,"open":67.916,"high":67.916,"low":67.746,"close":67.807,"volume":0.061799999326467514},{"timestamp":1742410020000,"open":67.807,"high":67.877,"low":67.807,"close":67.877,"volume":0.027300000190734863},{"timestamp":1742410080000,"open":67.877,"high":67.907,"low":67.877,"close":67.896,"volume":0.08009999990463257},{"timestamp":1742410140000,"open":67.896,"high":67.977,"low":67.896,"close":67.896,"volume":0.10320000350475311},{"timestamp":1742410200000,"open":67.906,"high":67.957,"low":67.906,"close":67.957,"volume":0.05460000038146973},{"timestamp":1742410260000,"open":67.977,"high":67.987,"low":67.957,"close":67.966,"volume":0.028200000524520874},{"timestamp":1742410320000,"open":67.967,"high":68.156,"low":67.967,"close":68.156,"volume":0.16019999980926514},{"timestamp":1742410380000,"open":68.157,"high":68.207,"low":68.157,"close":68.207,"volume":0.094200000166893},{"timestamp":1742410440000,"open":68.207,"high":68.207,"low":68.206,"close":68.206,"volume":0.03959999978542328},{"timestamp":1742410500000,"open":68.216,"high":68.217,"low":68.216,"close":68.217,"volume":0.03959999978542328},{"timestamp":1742410560000,"open":68.216,"high":68.217,"low":68.196,"close":68.197,"volume":0.07500000298023224},{"timestamp":1742410620000,"open":68.217,"high":68.286,"low":68.217,"close":68.286,"volume":0.06780000030994415},{"timestamp":1742410680000,"open":68.236,"high":68.237,"low":68.086,"close":68.086,"volume":0.1679999977350235},{"timestamp":1742410740000,"open":68.167,"high":68.167,"low":68.116,"close":68.116,"volume":0.026399999856948853},{"timestamp":1742410800000,"open":68.117,"high":68.157,"low":68.056,"close":68.157,"volume":0.11969999969005585},{"timestamp":1742410860000,"open":68.156,"high":68.156,"low":68.056,"close":68.056,"volume":0.07500000298023224},{"timestamp":1742410980000,"open":68.127,"high":68.137,"low":68.106,"close":68.106,"volume":0.08009999990463257},{"timestamp":1742411040000,"open":68.066,"high":68.067,"low":68.056,"close":68.057,"volume":0.06599999964237213},{"timestamp":1742411100000,"open":68.056,"high":68.056,"low":67.927,"close":67.927,"volume":0.11550000309944153},{"timestamp":1742411160000,"open":67.927,"high":67.957,"low":67.896,"close":67.956,"volume":0.13289999961853027},{"timestamp":1742411220000,"open":67.906,"high":68.026,"low":67.906,"close":67.986,"volume":0.0828000009059906},{"timestamp":1742411280000,"open":67.966,"high":68.057,"low":67.966,"close":68.057,"volume":0.04050000011920929},{"timestamp":1742411340000,"open":68.016,"high":68.116,"low":68.016,"close":68.107,"volume":0.08190000057220459},{"timestamp":1742411400000,"open":68.097,"high":68.126,"low":68.046,"close":68.116,"volume":0.3479999899864197},{"timestamp":1742411460000,"open":68.136,"high":68.146,"low":68.086,"close":68.086,"volume":0.07500000298023224},{"timestamp":1742411520000,"open":68.097,"high":68.146,"low":68.076,"close":68.137,"volume":0.07680000364780426},{"timestamp":1742411580000,"open":68.137,"high":68.137,"low":68.047,"close":68.097,"volume":0.10620000213384628},{"timestamp":1742411640000,"open":68.097,"high":68.116,"low":68.096,"close":68.116,"volume":0.027300000190734863},{"timestamp":1742411700000,"open":68.117,"high":68.137,"low":68.096,"close":68.137,"volume":0.0494999997317791},{"timestamp":1742411760000,"open":68.167,"high":68.207,"low":68.007,"close":68.026,"volume":0.3407999873161316},{"timestamp":1742411820000,"open":68.016,"high":68.036,"low":68.016,"close":68.036,"volume":0.03959999978542328},{"timestamp":1742411880000,"open":68.017,"high":68.046,"low":67.986,"close":67.987,"volume":0.2493000030517578},{"timestamp":1742411940000,"open":67.907,"high":68.007,"low":67.906,"close":67.967,"volume":0.21389999985694885},{"timestamp":1742412000000,"open":67.976,"high":67.977,"low":67.906,"close":67.927,"volume":0.1632000058889389},{"timestamp":1742412060000,"open":67.937,"high":67.977,"low":67.936,"close":67.977,"volume":0.12330000102519989},{"timestamp":1742412120000,"open":67.996,"high":68.007,"low":67.996,"close":67.997,"volume":0.07680000364780426},{"timestamp":1742412180000,"open":67.967,"high":67.977,"low":67.916,"close":67.916,"volume":0.16410000622272491},{"timestamp":1742412240000,"open":67.947,"high":67.947,"low":67.947,"close":67.947,"volume":0.0008999999845400453},{"timestamp":1742412300000,"open":67.947,"high":67.947,"low":67.897,"close":67.897,"volume":0.16740000247955322},{"timestamp":1742412360000,"open":67.897,"high":67.897,"low":67.877,"close":67.887,"volume":0.07919999957084656},{"timestamp":1742412420000,"open":67.887,"high":67.907,"low":67.797,"close":67.807,"volume":0.3059999942779541},{"timestamp":1742412480000,"open":67.806,"high":67.866,"low":67.757,"close":67.757,"volume":0.1923000067472458},{"timestamp":1742412540000,"open":67.776,"high":67.876,"low":67.757,"close":67.836,"volume":0.12150000035762787},{"timestamp":1742412600000,"open":67.837,"high":67.937,"low":67.837,"close":67.906,"volume":0.14970000088214874},{"timestamp":1742412660000,"open":67.956,"high":67.966,"low":67.856,"close":67.856,"volume":0.1347000002861023},{"timestamp":1742412720000,"open":67.897,"high":67.966,"low":67.897,"close":67.966,"volume":0.04230000078678131},{"timestamp":1742412780000,"open":67.976,"high":67.997,"low":67.976,"close":67.997,"volume":0.052799999713897705},{"timestamp":1742412840000,"open":68.027,"high":68.027,"low":67.986,"close":67.986,"volume":0.08910000324249268},{"timestamp":1742412900000,"open":67.986,"high":67.986,"low":67.886,"close":67.886,"volume":0.19859999418258667},{"timestamp":1742412960000,"open":67.886,"high":67.966,"low":67.886,"close":67.926,"volume":0.13289999961853027},{"timestamp":1742413020000,"open":67.982,"high":68.007,"low":67.982,"close":68.007,"volume":0.094200000166893},{"timestamp":1742413080000,"open":68.006,"high":68.037,"low":68.006,"close":68.016,"volume":0.094200000166893},{"timestamp":1742413140000,"open":67.966,"high":67.986,"low":67.836,"close":67.896,"volume":0.22619999945163727},{"timestamp":1742413200000,"open":67.896,"high":67.956,"low":67.877,"close":67.956,"volume":0.06270000338554382},{"timestamp":1742413260000,"open":67.957,"high":68.027,"low":67.937,"close":67.987,"volume":0.10740000009536743},{"timestamp":1742413320000,"open":67.987,"high":67.987,"low":67.966,"close":67.966,"volume":0.026399999856948853},{"timestamp":1742413380000,"open":67.956,"high":68.017,"low":67.956,"close":68.017,"volume":0.053700000047683716},{"timestamp":1742413440000,"open":68.017,"high":68.066,"low":68.017,"close":68.036,"volume":0.13289999961853027},{"timestamp":1742413500000,"open":68.047,"high":68.096,"low":68.047,"close":68.057,"volume":0.094200000166893},{"timestamp":1742413560000,"open":68.056,"high":68.056,"low":67.986,"close":68.026,"volume":0.19140000641345978},{"timestamp":1742413620000,"open":67.987,"high":67.997,"low":67.986,"close":67.997,"volume":0.07919999957084656},{"timestamp":1742413680000,"open":67.996,"high":67.996,"low":67.956,"close":67.956,"volume":0.052799999713897705},{"timestamp":1742413740000,"open":67.957,"high":67.957,"low":67.907,"close":67.927,"volume":0.19380000233650208},{"timestamp":1742413800000,"open":67.926,"high":67.977,"low":67.567,"close":67.606,"volume":0.47099998593330383},{"timestamp":1742413860000,"open":67.607,"high":67.677,"low":67.576,"close":67.666,"volume":0.2808000147342682},{"timestamp":1742413920000,"open":67.666,"high":67.747,"low":67.637,"close":67.637,"volume":0.2741999924182892},{"timestamp":1742413980000,"open":67.646,"high":67.716,"low":67.616,"close":67.646,"volume":0.4077000021934509},{"timestamp":1742414040000,"open":67.627,"high":67.717,"low":67.626,"close":67.677,"volume":0.23849999904632568},{"timestamp":1742414100000,"open":67.676,"high":67.796,"low":67.676,"close":67.726,"volume":0.29670000076293945},{"timestamp":1742414160000,"open":67.727,"high":67.727,"low":67.617,"close":67.657,"volume":0.19470000267028809},{"timestamp":1742414220000,"open":67.656,"high":67.747,"low":67.656,"close":67.747,"volume":0.20340000092983246},{"timestamp":1742414280000,"open":67.747,"high":67.747,"low":67.616,"close":67.637,"volume":0.3813000023365021},{"timestamp":1742414340000,"open":67.657,"high":67.697,"low":67.416,"close":67.496,"volume":0.445499986410141}]