[{"timestamp":1742342400000,"open":66.655,"high":66.67,"low":66.63,"close":66.635,"volume":0.003014999907463789},{"timestamp":1742342460000,"open":66.625,"high":66.635,"low":66.595,"close":66.615,"volume":0.004860000219196081},{"timestamp":1742342520000,"open":66.62,"high":66.635,"low":66.62,"close":66.635,"volume":0.0014400000218302011},{"timestamp":1742342580000,"open":66.625,"high":66.63,"low":66.615,"close":66.615,"volume":0.0015750000020489097},{"timestamp":1742342640000,"open":66.61,"high":66.61,"low":66.595,"close":66.605,"volume":0.0009449999779462814},{"timestamp":1742342700000,"open":66.6,"high":66.615,"low":66.595,"close":66.605,"volume":0.0011699999449774623},{"timestamp":1742342760000,"open":66.61,"high":66.615,"low":66.605,"close":66.615,"volume":0.0003600000054575503},{"timestamp":1742342820000,"open":66.62,"high":66.625,"low":66.575,"close":66.585,"volume":0.0014400000218302011},{"timestamp":1742342880000,"open":66.575,"high":66.585,"low":66.565,"close":66.58,"volume":0.0015750000020489097},{"timestamp":1742342940000,"open":66.585,"high":66.585,"low":66.57,"close":66.57,"volume":0.0015300000086426735},{"timestamp":1742343000000,"open":66.575,"high":66.575,"low":66.565,"close":66.565,"volume":0.0029700000304728746},{"timestamp":1742343060000,"open":66.575,"high":66.585,"low":66.565,"close":66.585,"volume":0.001979999942705035},{"timestamp":1742343120000,"open":66.59,"high":66.6,"low":66.575,"close":66.585,"volume":0.0012600000482052565},{"timestamp":1742343180000,"open":66.575,"high":66.595,"low":66.575,"close":66.595,"volume":0.0007200000109151006},{"timestamp":1742343240000,"open":66.59,"high":66.605,"low":66.585,"close":66.605,"volume":0.0006750000175088644},{"timestamp":1742343300000,"open":66.558,"high":66.635,"low":66.558,"close":66.635,"volume":0.003100000089034438},{"timestamp":1742343360000,"open":66.625,"high":66.655,"low":66.625,"close":66.655,"volume":0.0013500000350177288},{"timestamp":1742343420000,"open":66.665,"high":66.665,"low":66.62,"close":66.625,"volume":0.001395000028423965},{"timestamp":1742343480000,"open":66.63,"high":66.63,"low":66.595,"close":66.605,"volume":0.0013500000350177288},{"timestamp":1742343540000,"open":66.61,"high":66.615,"low":66.605,"close":66.61,"volume":0.0003600000054575503},{"timestamp":1742343600000,"open":66.615,"high":66.625,"low":66.615,"close":66.62,"volume":0.000539999979082495},{"timestamp":1742343660000,"open":66.625,"high":66.625,"low":66.615,"close":66.62,"volume":0.00107999995816499},{"timestamp":1742343720000,"open":66.625,"high":66.635,"low":66.62,"close":66.63,"volume":0.0006750000175088644},{"timestamp":1742343780000,"open":66.635,"high":66.635,"low":66.625,"close":66.625,"volume":0.0006300000241026282},{"timestamp":1742343840000,"open":66.63,"high":66.63,"low":66.605,"close":66.61,"volume":0.0008549999911338091},{"timestamp":1742343900000,"open":66.615,"high":66.615,"low":66.585,"close":66.595,"volume":0.0009449999779462814},{"timestamp":1742343960000,"open":66.6,"high":66.605,"low":66.595,"close":66.605,"volume":0.0006300000241026282},{"timestamp":1742344020000,"open":66.595,"high":66.615,"low":66.595,"close":66.615,"volume":0.0012600000482052565},{"timestamp":1742344080000,"open":66.61,"high":66.615,"low":66.61,"close":66.615,"volume":0.0003600000054575503},{"timestamp":1742344140000,"open":66.61,"high":66.61,"low":66.605,"close":66.605,"volume":0.00022499999613501132},{"timestamp":1742344200000,"open":66.595,"high":66.605,"low":66.595,"close":66.605,"volume":0.0008099999977275729},{"timestamp":1742344260000,"open":66.615,"high":66.615,"low":66.595,"close":66.595,"volume":0.00040499999886378646},{"timestamp":1742344320000,"open":66.59,"high":66.595,"low":66.58,"close":66.585,"volume":0.0007200000109151006},{"timestamp":1742344380000,"open":66.595,"high":66.595,"low":66.575,"close":66.59,"volume":0.0013500000350177288},{"timestamp":1742344440000,"open":66.585,"high":66.605,"low":66.585,"close":66.605,"volume":0.0007200000109151006},{"timestamp":1742344500000,"open":66.61,"high":66.645,"low":66.605,"close":66.635,"volume":0.0008099999977275729},{"timestamp":1742344560000,"open":66.645,"high":66.665,"low":66.64,"close":66.665,"volume":0.0008999999845400453},{"timestamp":1742344620000,"open":66.67,"high":66.67,"low":66.665,"close":66.665,"volume":0.00018000000272877514},{"timestamp":1742344680000,"open":66.66,"high":66.66,"low":66.655,"close":66.655,"volume":0.0007200000109151006},{"timestamp":1742344740000,"open":66.66,"high":66.665,"low":66.645,"close":66.665,"volume":0.0005849999724887311},{"timestamp":1742344800000,"open":66.66,"high":66.66,"low":66.655,"close":66.655,"volume":0.00018000000272877514},{"timestamp":1742344860000,"open":66.66,"high":66.685,"low":66.66,"close":66.685,"volume":0.0003600000054575503},{"timestamp":1742344920000,"open":66.695,"high":66.705,"low":66.685,"close":66.695,"volume":0.0011249999515712261},{"timestamp":1742344980000,"open":66.685,"high":66.685,"low":66.66,"close":66.66,"volume":0.0013050000416114926},{"timestamp":1742345040000,"open":66.665,"high":66.665,"low":66.655,"close":66.655,"volume":0.0005849999724887311},{"timestamp":1742345100000,"open":66.645,"high":66.645,"low":66.635,"close":66.635,"volume":0.0002699999895412475},{"timestamp":1742345160000,"open":66.625,"high":66.655,"low":66.625,"close":66.655,"volume":0.0013500000350177288},{"timestamp":1742345220000,"open":66.66,"high":66.665,"low":66.645,"close":66.645,"volume":0.0008999999845400453},{"timestamp":1742345280000,"open":66.64,"high":66.64,"low":66.625,"close":66.63,"volume":0.0007200000109151006},{"timestamp":1742345340000,"open":66.625,"high":66.625,"low":66.615,"close":66.615,"volume":0.000539999979082495},{"timestamp":1742345400000,"open":66.625,"high":66.635,"low":66.625,"close":66.635,"volume":0.0002699999895412475},{"timestamp":1742345460000,"open":66.64,"high":66.675,"low":66.64,"close":66.665,"volume":0.001395000028423965},{"timestamp":1742345520000,"open":66.67,"high":66.67,"low":66.645,"close":66.645,"volume":0.001395000028423965},{"timestamp":1742345580000,"open":66.635,"high":66.635,"low":66.625,"close":66.635,"volume":0.0003600000054575503},{"timestamp":1742345640000,"open":66.64,"high":66.645,"low":66.63,"close":66.64,"volume":0.0008099999977275729},{"timestamp":1742345700000,"open":66.645,"high":66.645,"low":66.645,"close":66.645,"volume":0.00009000000136438757},{"timestamp":1742345760000,"open":66.65,"high":66.675,"low":66.65,"close":66.675,"volume":0.0006300000241026282},{"timestamp":1742345820000,"open":66.67,"high":66.675,"low":66.655,"close":66.655,"volume":0.0009899999713525176},{"timestamp":1742345880000,"open":66.665,"high":66.685,"low":66.66,"close":66.685,"volume":0.0012150000547990203},{"timestamp":1742345940000,"open":66.675,"high":66.685,"low":66.665,"close":66.665,"volume":0.0008099999977275729},{"timestamp":1742346000000,"open":66.66,"high":66.665,"low":66.565,"close":66.585,"volume":0.011699999682605267},{"timestamp":1742346060000,"open":66.59,"high":66.6,"low":66.565,"close":66.595,"volume":0.004455000162124634},{"timestamp":1742346120000,"open":66.605,"high":66.64,"low":66.6,"close":66.61,"volume":0.0034199999645352364},{"timestamp":1742346180000,"open":66.605,"high":66.63,"low":66.605,"close":66.605,"volume":0.003014999907463789},{"timestamp":1742346240000,"open":66.595,"high":66.595,"low":66.495,"close":66.5,"volume":0.003561000106856227},{"timestamp":1742346300000,"open":66.5,"high":66.5,"low":66.495,"close":66.5,"volume":0.000195999993593432},{"timestamp":1742346360000,"open":66.5,"high":66.5,"low":66.5,"close":66.5,"volume":0.0009740000241436064},{"timestamp":1742346420000,"open":66.5,"high":66.5,"low":66.435,"close":66.435,"volume":0.001003999961540103},{"timestamp":1742346480000,"open":66.425,"high":66.445,"low":66.425,"close":66.43,"volume":0.0028800000436604023},{"timestamp":1742346540000,"open":66.435,"high":66.46,"low":66.425,"close":66.455,"volume":0.002520000096410513},{"timestamp":1742346600000,"open":66.445,"high":66.455,"low":66.435,"close":66.455,"volume":0.0031500000040978193},{"timestamp":1742346660000,"open":66.45,"high":66.465,"low":66.435,"close":66.445,"volume":0.006570000201463699},{"timestamp":1742346720000,"open":66.44,"high":66.445,"low":66.435,"close":66.445,"volume":0.0036899999249726534},{"timestamp":1742346780000,"open":66.44,"high":66.455,"low":66.44,"close":66.445,"volume":0.0008999999845400453},{"timestamp":1742346840000,"open":66.44,"high":66.465,"low":66.435,"close":66.445,"volume":0.003599999938160181},{"timestamp":1742346900000,"open":66.435,"high":66.465,"low":66.435,"close":66.455,"volume":0.0035550000611692667},{"timestamp":1742346960000,"open":66.46,"high":66.465,"low":66.44,"close":66.445,"volume":0.001395000028423965},{"timestamp":1742347020000,"open":66.45,"high":66.45,"low":66.44,"close":66.445,"volume":0.0008099999977275729},{"timestamp":1742347080000,"open":66.455,"high":66.455,"low":66.415,"close":66.445,"volume":0.003014999907463789},{"timestamp":1742347140000,"open":66.45,"high":66.465,"low":66.45,"close":66.465,"volume":0.0015750000020489097},{"timestamp":1742347200000,"open":66.455,"high":66.465,"low":66.455,"close":66.465,"volume":0.000539999979082495},{"timestamp":1742347260000,"open":66.47,"high":66.47,"low":66.45,"close":66.455,"volume":0.000539999979082495},{"timestamp":1742347320000,"open":66.45,"high":66.455,"low":66.445,"close":66.445,"volume":0.0008099999977275729},{"timestamp":1742347380000,"open":66.455,"high":66.455,"low":66.445,"close":66.445,"volume":0.0009449999779462814},{"timestamp":1742347440000,"open":66.455,"high":66.47,"low":66.455,"close":66.465,"volume":0.0006300000241026282},{"timestamp":1742347500000,"open":66.455,"high":66.465,"low":66.455,"close":66.455,"volume":0.0003600000054575503},{"timestamp":1742347560000,"open":66.46,"high":66.465,"low":66.46,"close":66.465,"volume":0.00018000000272877514},{"timestamp":1742347620000,"open":66.475,"high":66.505,"low":66.475,"close":66.5,"volume":0.0015300000086426735},{"timestamp":1742347680000,"open":66.495,"high":66.51,"low":66.485,"close":66.505,"volume":0.0010349999647587538},{"timestamp":1742347740000,"open":66.51,"high":66.515,"low":66.495,"close":66.505,"volume":0.0009899999713525176},{"timestamp":1742347800000,"open":66.5,"high":66.5,"low":66.485,"close":66.495,"volume":0.00107999995816499},{"timestamp":1742347860000,"open":66.485,"high":66.545,"low":66.485,"close":66.525,"volume":0.0012600000482052565},{"timestamp":1742347920000,"open":66.52,"high":66.545,"low":66.52,"close":66.545,"volume":0.00107999995816499},{"timestamp":1742347980000,"open":66.535,"high":66.555,"low":66.53,"close":66.545,"volume":0.0009899999713525176},{"timestamp":1742348040000,"open":66.535,"high":66.585,"low":66.53,"close":66.58,"volume":0.0021150000393390656},{"timestamp":1742348100000,"open":66.59,"high":66.59,"low":66.545,"close":66.555,"volume":0.0035099999513477087},{"timestamp":1742348160000,"open":66.55,"high":66.575,"low":66.545,"close":66.575,"volume":0.0007200000109151006},{"timestamp":1742348220000,"open":66.565,"high":66.58,"low":66.555,"close":66.555,"volume":0.001664999988861382},{"timestamp":1742348280000,"open":66.56,"high":66.565,"low":66.55,"close":66.555,"volume":0.0006300000241026282},{"timestamp":1742348340000,"open":66.55,"high":66.555,"low":66.525,"close":66.535,"volume":0.0017999999690800905},{"timestamp":1742348400000,"open":66.53,"high":66.53,"low":66.505,"close":66.505,"volume":0.00107999995816499},{"timestamp":1742348460000,"open":66.51,"high":66.51,"low":66.48,"close":66.485,"volume":0.0029700000304728746},{"timestamp":1742348520000,"open":66.49,"high":66.505,"low":66.485,"close":66.5,"volume":0.0021150000393390656},{"timestamp":1742348580000,"open":66.505,"high":66.505,"low":66.495,"close":66.495,"volume":0.0006750000175088644},{"timestamp":1742348640000,"open":66.49,"high":66.51,"low":66.485,"close":66.495,"volume":0.0011699999449774623},{"timestamp":1742348700000,"open":66.5,"high":66.515,"low":66.485,"close":66.505,"volume":0.0008099999977275729},{"timestamp":1742348760000,"open":66.51,"high":66.515,"low":66.505,"close":66.515,"volume":0.0003600000054575503},{"timestamp":1742348820000,"open":66.51,"high":66.525,"low":66.505,"close":66.525,"volume":0.0005849999724887311},{"timestamp":1742348880000,"open":66.515,"high":66.525,"low":66.505,"close":66.505,"volume":0.0011699999449774623},{"timestamp":1742348940000,"open":66.51,"high":66.515,"low":66.51,"close":66.515,"volume":0.00018000000272877514},{"timestamp":1742349000000,"open":66.51,"high":66.51,"low":66.485,"close":66.485,"volume":0.0009899999713525176},{"timestamp":1742349060000,"open":66.49,"high":66.49,"low":66.475,"close":66.485,"volume":0.0014400000218302011},{"timestamp":1742349120000,"open":66.475,"high":66.475,"low":66.455,"close":66.465,"volume":0.0014400000218302011},{"timestamp":1742349180000,"open":66.48,"high":66.48,"low":66.46,"close":66.465,"volume":0.0013500000350177288},{"timestamp":1742349240000,"open":66.455,"high":66.455,"low":66.455,"close":66.455,"volume":0.00018000000272877514},{"timestamp":1742349300000,"open":66.445,"high":66.445,"low":66.425,"close":66.425,"volume":0.0029700000304728746},{"timestamp":1742349360000,"open":66.435,"high":66.435,"low":66.425,"close":66.425,"volume":0.0014400000218302011},{"timestamp":1742349420000,"open":66.435,"high":66.45,"low":66.435,"close":66.45,"volume":0.0009899999713525176},{"timestamp":1742349480000,"open":66.445,"high":66.455,"low":66.44,"close":66.455,"volume":0.0011699999449774623},{"timestamp":1742349540000,"open":66.45,"high":66.455,"low":66.435,"close":66.435,"volume":0.0007200000109151006},{"timestamp":1742349600000,"open":66.43,"high":66.475,"low":66.43,"close":66.475,"volume":0.0013500000350177288},{"timestamp":1742349660000,"open":66.465,"high":66.495,"low":66.465,"close":66.495,"volume":0.00107999995816499},{"timestamp":1742349720000,"open":66.5,"high":66.535,"low":66.5,"close":66.525,"volume":0.0006300000241026282},{"timestamp":1742349780000,"open":66.535,"high":66.535,"low":66.505,"close":66.505,"volume":0.0008549999911338091},{"timestamp":1742349840000,"open":66.515,"high":66.525,"low":66.515,"close":66.515,"volume":0.000539999979082495},{"timestamp":1742349900000,"open":66.52,"high":66.535,"low":66.515,"close":66.52,"volume":0.0015300000086426735},{"timestamp":1742349960000,"open":66.525,"high":66.525,"low":66.52,"close":66.52,"volume":0.00018000000272877514},{"timestamp":1742350020000,"open":66.525,"high":66.535,"low":66.525,"close":66.535,"volume":0.0003600000054575503},{"timestamp":1742350080000,"open":66.545,"high":66.545,"low":66.53,"close":66.535,"volume":0.0008099999977275729},{"timestamp":1742350140000,"open":66.53,"high":66.535,"low":66.52,"close":66.525,"volume":0.0018449999624863267},{"timestamp":1742350200000,"open":66.52,"high":66.535,"low":66.52,"close":66.535,"volume":0.0017999999690800905},{"timestamp":1742350260000,"open":66.53,"high":66.565,"low":66.525,"close":66.555,"volume":0.0012600000482052565},{"timestamp":1742350320000,"open":66.55,"high":66.565,"low":66.535,"close":66.56,"volume":0.0012600000482052565},{"timestamp":1742350380000,"open":66.555,"high":66.555,"low":66.525,"close":66.525,"volume":0.0018449999624863267},{"timestamp":1742350440000,"open":66.53,"high":66.535,"low":66.52,"close":66.525,"volume":0.0009449999779462814},{"timestamp":1742350500000,"open":66.515,"high":66.53,"low":66.515,"close":66.525,"volume":0.000539999979082495},{"timestamp":1742350560000,"open":66.52,"high":66.525,"low":66.515,"close":66.525,"volume":0.00044999999227002263},{"timestamp":1742350620000,"open":66.478,"high":66.478,"low":66.478,"close":66.478,"volume":0.002199999988079071},{"timestamp":1742350680000,"open":66.525,"high":66.535,"low":66.525,"close":66.535,"volume":0.00040499999886378646},{"timestamp":1742350740000,"open":66.54,"high":66.54,"low":66.515,"close":66.525,"volume":0.0012600000482052565},{"timestamp":1742350800000,"open":66.52,"high":66.525,"low":66.515,"close":66.515,"volume":0.000539999979082495},{"timestamp":1742350860000,"open":66.52,"high":66.525,"low":66.515,"close":66.515,"volume":0.0004949999856762588},{"timestamp":1742350920000,"open":66.525,"high":66.525,"low":66.525,"close":66.525,"volume":0.00009000000136438757},{"timestamp":1742350980000,"open":66.515,"high":66.52,"low":66.515,"close":66.52,"volume":0.00018000000272877514},{"timestamp":1742351040000,"open":66.525,"high":66.535,"low":66.52,"close":66.535,"volume":0.0007200000109151006},{"timestamp":1742351100000,"open":66.53,"high":66.555,"low":66.53,"close":66.555,"volume":0.0003600000054575503},{"timestamp":1742351160000,"open":66.545,"high":66.545,"low":66.535,"close":66.535,"volume":0.0009899999713525176},{"timestamp":1742351220000,"open":66.54,"high":66.545,"low":66.535,"close":66.545,"volume":0.0008099999977275729},{"timestamp":1742351280000,"open":66.55,"high":66.555,"low":66.503,"close":66.545,"volume":0.004089999943971634},{"timestamp":1742351340000,"open":66.555,"high":66.555,"low":66.545,"close":66.545,"volume":0.0002699999895412475},{"timestamp":1742351400000,"open":66.555,"high":66.595,"low":66.545,"close":66.595,"volume":0.0014400000218302011},{"timestamp":1742351460000,"open":66.59,"high":66.595,"low":66.575,"close":66.585,"volume":0.0018899999558925629},{"timestamp":1742351520000,"open":66.59,"high":66.61,"low":66.575,"close":66.605,"volume":0.0015750000020489097},{"timestamp":1742351580000,"open":66.6,"high":66.6,"low":66.575,"close":66.575,"volume":0.000539999979082495},{"timestamp":1742351640000,"open":66.565,"high":66.57,"low":66.565,"close":66.565,"volume":0.00044999999227002263},{"timestamp":1742351700000,"open":66.555,"high":66.555,"low":66.545,"close":66.555,"volume":0.0006750000175088644},{"timestamp":1742351820000,"open":66.575,"high":66.575,"low":66.565,"close":66.565,"volume":0.0006750000175088644},{"timestamp":1742351880000,"open":66.575,"high":66.575,"low":66.565,"close":66.575,"volume":0.00107999995816499},{"timestamp":1742351940000,"open":66.565,"high":66.565,"low":66.56,"close":66.56,"volume":0.000539999979082495},{"timestamp":1742352000000,"open":66.565,"high":66.585,"low":66.555,"close":66.58,"volume":0.0015300000086426735},{"timestamp":1742352060000,"open":66.585,"high":66.595,"low":66.575,"close":66.575,"volume":0.0011699999449774623},{"timestamp":1742352120000,"open":66.58,"high":66.58,"low":66.565,"close":66.575,"volume":0.000539999979082495},{"timestamp":1742352180000,"open":66.58,"high":66.58,"low":66.57,"close":66.575,"volume":0.0003600000054575503},{"timestamp":1742352240000,"open":66.58,"high":66.585,"low":66.57,"close":66.585,"volume":0.0018899999558925629},{"timestamp":1742352300000,"open":66.58,"high":66.605,"low":66.565,"close":66.595,"volume":0.0015750000020489097},{"timestamp":1742352360000,"open":66.59,"high":66.605,"low":66.585,"close":66.595,"volume":0.0007200000109151006},{"timestamp":1742352420000,"open":66.59,"high":66.59,"low":66.57,"close":66.575,"volume":0.0008999999845400453},{"timestamp":1742352480000,"open":66.585,"high":66.585,"low":66.565,"close":66.565,"volume":0.0008099999977275729},{"timestamp":1742352540000,"open":66.57,"high":66.58,"low":66.555,"close":66.555,"volume":0.0014850000152364373},{"timestamp":1742352600000,"open":66.565,"high":66.565,"low":66.555,"close":66.555,"volume":0.0009899999713525176},{"timestamp":1742352660000,"open":66.56,"high":66.565,"low":66.55,"close":66.555,"volume":0.0013500000350177288},{"timestamp":1742352720000,"open":66.56,"high":66.56,"low":66.55,"close":66.555,"volume":0.0008999999845400453},{"timestamp":1742352780000,"open":66.508,"high":66.565,"low":66.508,"close":66.555,"volume":0.0023799999617040157},{"timestamp":1742352840000,"open":66.56,"high":66.56,"low":66.555,"close":66.555,"volume":0.0003600000054575503},{"timestamp":1742352900000,"open":66.508,"high":66.56,"low":66.508,"close":66.555,"volume":0.002469999948516488},{"timestamp":1742352960000,"open":66.56,"high":66.56,"low":66.555,"close":66.555,"volume":0.0003600000054575503},{"timestamp":1742353020000,"open":66.565,"high":66.575,"low":66.535,"close":66.575,"volume":0.0017099999822676182},{"timestamp":1742353080000,"open":66.565,"high":66.565,"low":66.565,"close":66.565,"volume":0.00018000000272877514},{"timestamp":1742353140000,"open":66.518,"high":66.56,"low":66.518,"close":66.545,"volume":0.0031900000758469105},{"timestamp":1742353200000,"open":66.54,"high":66.545,"low":66.525,"close":66.535,"volume":0.0014400000218302011},{"timestamp":1742353260000,"open":66.54,"high":66.545,"low":66.525,"close":66.525,"volume":0.0020920000970363617},{"timestamp":1742353320000,"open":66.53,"high":66.535,"low":66.525,"close":66.525,"volume":0.000539999979082495},{"timestamp":1742353380000,"open":66.515,"high":66.515,"low":66.51,"close":66.515,"volume":0.0003600000054575503},{"timestamp":1742353440000,"open":66.52,"high":66.555,"low":66.515,"close":66.535,"volume":0.0012600000482052565},{"timestamp":1742353500000,"open":66.545,"high":66.595,"low":66.545,"close":66.595,"volume":0.0012600000482052565},{"timestamp":1742353560000,"open":66.59,"high":66.595,"low":66.575,"close":66.585,"volume":0.0011249999515712261},{"timestamp":1742353620000,"open":66.59,"high":66.595,"low":66.575,"close":66.585,"volume":0.00107999995816499},{"timestamp":1742353680000,"open":66.595,"high":66.605,"low":66.595,"close":66.595,"volume":0.0008099999977275729},{"timestamp":1742353740000,"open":66.59,"high":66.595,"low":66.585,"close":66.595,"volume":0.0007869999972172081},{"timestamp":1742353800000,"open":66.59,"high":66.595,"low":66.59,"close":66.595,"volume":0.000539999979082495},{"timestamp":1742353860000,"open":66.585,"high":66.585,"low":66.555,"close":66.555,"volume":0.0016199999954551458},{"timestamp":1742353920000,"open":66.565,"high":66.565,"low":66.55,"close":66.555,"volume":0.00107999995816499},{"timestamp":1742353980000,"open":66.565,"high":66.565,"low":66.555,"close":66.555,"volume":0.000539999979082495},{"timestamp":1742354040000,"open":66.55,"high":66.555,"low":66.545,"close":66.555,"volume":0.00044999999227002263},{"timestamp":1742354100000,"open":66.55,"high":66.555,"low":66.545,"close":66.555,"volume":0.00107999995816499},{"timestamp":1742354160000,"open":66.545,"high":66.545,"low":66.535,"close":66.535,"volume":0.0005849999724887311},{"timestamp":1742354220000,"open":66.54,"high":66.54,"low":66.535,"close":66.535,"volume":0.00040499999886378646},{"timestamp":1742354280000,"open":66.54,"high":66.545,"low":66.535,"close":66.54,"volume":0.0008999999845400453},{"timestamp":1742354340000,"open":66.535,"high":66.535,"low":66.525,"close":66.525,"volume":0.0017999999690800905},{"timestamp":1742354400000,"open":66.52,"high":66.535,"low":66.515,"close":66.535,"volume":0.0008549999911338091},{"timestamp":1742354460000,"open":66.53,"high":66.54,"low":66.525,"close":66.525,"volume":0.001395000028423965},{"timestamp":1742354520000,"open":66.52,"high":66.53,"low":66.52,"close":66.525,"volume":0.000539999979082495},{"timestamp":1742354580000,"open":66.53,"high":66.545,"low":66.53,"close":66.545,"volume":0.0008549999911338091},{"timestamp":1742354640000,"open":66.555,"high":66.575,"low":66.545,"close":66.555,"volume":0.0018449999624863267},{"timestamp":1742354700000,"open":66.55,"high":66.555,"low":66.535,"close":66.545,"volume":0.0017999999690800905},{"timestamp":1742354760000,"open":66.54,"high":66.545,"low":66.535,"close":66.545,"volume":0.0006750000175088644},{"timestamp":1742354820000,"open":66.555,"high":66.575,"low":66.555,"close":66.575,"volume":0.000539999979082495},{"timestamp":1742354880000,"open":66.58,"high":66.58,"low":66.555,"close":66.565,"volume":0.0014400000218302011},{"timestamp":1742354940000,"open":66.555,"high":66.565,"low":66.545,"close":66.545,"volume":0.0013500000350177288},{"timestamp":1742355000000,"open":66.555,"high":66.565,"low":66.555,"close":66.565,"volume":0.00018000000272877514},{"timestamp":1742355060000,"open":66.56,"high":66.565,"low":66.545,"close":66.555,"volume":0.0016199999954551458},{"timestamp":1742355120000,"open":66.55,"high":66.555,"low":66.535,"close":66.545,"volume":0.0011249999515712261},{"timestamp":1742355180000,"open":66.54,"high":66.55,"low":66.535,"close":66.545,"volume":0.00107999995816499},{"timestamp":1742355240000,"open":66.54,"high":66.545,"low":66.525,"close":66.525,"volume":0.0015300000086426735},{"timestamp":1742355300000,"open":66.52,"high":66.52,"low":66.515,"close":66.515,"volume":0.0007200000109151006},{"timestamp":1742355420000,"open":66.51,"high":66.525,"low":66.505,"close":66.525,"volume":0.0011249999515712261},{"timestamp":1742355480000,"open":66.515,"high":66.535,"low":66.515,"close":66.535,"volume":0.00107999995816499},{"timestamp":1742355540000,"open":66.53,"high":66.535,"low":66.525,"close":66.535,"volume":0.0006750000175088644},{"timestamp":1742355600000,"open":66.53,"high":66.53,"low":66.525,"close":66.525,"volume":0.0007200000109151006},{"timestamp":1742355660000,"open":66.478,"high":66.478,"low":66.478,"close":66.478,"volume":0.002199999988079071},{"timestamp":1742355720000,"open":66.525,"high":66.545,"low":66.525,"close":66.545,"volume":0.0003600000054575503},{"timestamp":1742355840000,"open":66.498,"high":66.498,"low":66.498,"close":66.498,"volume":0.002199999988079071},{"timestamp":1742355900000,"open":66.55,"high":66.555,"low":66.55,"close":66.555,"volume":0.00018000000272877514},{"timestamp":1742355960000,"open":66.56,"high":66.575,"low":66.555,"close":66.555,"volume":0.0011699999449774623},{"timestamp":1742356020000,"open":66.545,"high":66.55,"low":66.545,"close":66.545,"volume":0.0002699999895412475},{"timestamp":1742356080000,"open":66.55,"high":66.555,"low":66.545,"close":66.555,"volume":0.0008099999977275729},{"timestamp":1742356140000,"open":66.508,"high":66.508,"low":66.508,"close":66.508,"volume":0.002199999988079071},{"timestamp":1742356260000,"open":66.545,"high":66.555,"low":66.545,"close":66.555,"volume":0.00022499999613501132},{"timestamp":1742356320000,"open":66.508,"high":66.565,"low":66.508,"close":66.545,"volume":0.0031449999660253525},{"timestamp":1742356380000,"open":66.498,"high":66.498,"low":66.498,"close":66.498,"volume":0.002199999988079071},{"timestamp":1742356500000,"open":66.555,"high":66.555,"low":66.555,"close":66.555,"volume":0.00009000000136438757},{"timestamp":1742356560000,"open":66.565,"high":66.565,"low":66.555,"close":66.555,"volume":0.00040499999886378646},{"timestamp":1742356680000,"open":66.508,"high":66.555,"low":66.508,"close":66.545,"volume":0.002739999908953905},{"timestamp":1742356800000,"open":66.55,"high":66.55,"low":66.545,"close":66.545,"volume":0.0006750000175088644},{"timestamp":1742356860000,"open":66.54,"high":66.54,"low":66.535,"close":66.535,"volume":0.0003600000054575503},{"timestamp":1742356980000,"open":66.54,"high":66.545,"low":66.54,"close":66.545,"volume":0.0002699999895412475},{"timestamp":1742357040000,"open":66.535,"high":66.535,"low":66.535,"close":66.535,"volume":0.00018000000272877514},{"timestamp":1742357100000,"open":66.525,"high":66.525,"low":66.525,"close":66.525,"volume":0.00009000000136438757},{"timestamp":1742357160000,"open":66.53,"high":66.53,"low":66.525,"close":66.525,"volume":0.0003150000120513141},{"timestamp":1742357220000,"open":66.535,"high":66.535,"low":66.535,"close":66.535,"volume":0.00009000000136438757},{"timestamp":1742357280000,"open":66.53,"high":66.535,"low":66.53,"close":66.535,"volume":0.0008539999835193157},{"timestamp":1742357400000,"open":66.488,"high":66.525,"low":66.488,"close":66.525,"volume":0.002469999948516488},{"timestamp":1742357460000,"open":66.52,"high":66.525,"low":66.52,"close":66.525,"volume":0.0026100000832229853},{"timestamp":1742357520000,"open":66.52,"high":66.525,"low":66.515,"close":66.525,"volume":0.003060000017285347},{"timestamp":1742357580000,"open":66.53,"high":66.53,"low":66.505,"close":66.525,"volume":0.0012600000482052565},{"timestamp":1742357640000,"open":66.515,"high":66.545,"low":66.515,"close":66.535,"volume":0.001664999988861382},{"timestamp":1742357700000,"open":66.545,"high":66.545,"low":66.545,"close":66.545,"volume":0.00009000000136438757},{"timestamp":1742357760000,"open":66.54,"high":66.54,"low":66.535,"close":66.535,"volume":0.0007200000109151006},{"timestamp":1742357820000,"open":66.545,"high":66.545,"low":66.545,"close":66.545,"volume":0.00009000000136438757},{"timestamp":1742357880000,"open":66.555,"high":66.555,"low":66.555,"close":66.555,"volume":0.00009000000136438757},{"timestamp":1742357940000,"open":66.545,"high":66.565,"low":66.545,"close":66.555,"volume":0.0008999999845400453},{"timestamp":1742358000000,"open":66.55,"high":66.555,"low":66.54,"close":66.54,"volume":0.0006300000241026282},{"timestamp":1742358060000,"open":66.535,"high":66.545,"low":66.525,"close":66.525,"volume":0.0008999999845400453},{"timestamp":1742358120000,"open":66.53,"high":66.53,"low":66.52,"close":66.52,"volume":0.00107999995816499},{"timestamp":1742358180000,"open":66.515,"high":66.525,"low":66.505,"close":66.52,"volume":0.0011249999515712261},{"timestamp":1742358240000,"open":66.525,"high":66.525,"low":66.52,"close":66.525,"volume":0.00044999999227002263},{"timestamp":1742358300000,"open":66.478,"high":66.52,"low":66.478,"close":66.505,"volume":0.003100000089034438},{"timestamp":1742358360000,"open":66.495,"high":66.495,"low":66.485,"close":66.485,"volume":0.002563999965786934},{"timestamp":1742358420000,"open":66.48,"high":66.485,"low":66.475,"close":66.475,"volume":0.0016199999954551458},{"timestamp":1742358480000,"open":66.485,"high":66.485,"low":66.48,"close":66.485,"volume":0.00044999999227002263},{"timestamp":1742358540000,"open":66.48,"high":66.485,"low":66.48,"close":66.485,"volume":0.0002699999895412475},{"timestamp":1742358600000,"open":66.48,"high":66.5,"low":66.48,"close":66.495,"volume":0.0008099999977275729},{"timestamp":1742358660000,"open":66.485,"high":66.495,"low":66.485,"close":66.495,"volume":0.0006300000241026282},{"timestamp":1742358720000,"open":66.5,"high":66.505,"low":66.5,"close":66.505,"volume":0.000539999979082495},{"timestamp":1742358780000,"open":66.458,"high":66.458,"low":66.458,"close":66.458,"volume":0.002199999988079071},{"timestamp":1742358840000,"open":66.5,"high":66.5,"low":66.495,"close":66.495,"volume":0.00044999999227002263},{"timestamp":1742358900000,"open":66.485,"high":66.485,"low":66.485,"close":66.485,"volume":0.00018000000272877514},{"timestamp":1742358960000,"open":66.438,"high":66.438,"low":66.438,"close":66.438,"volume":0.002199999988079071},{"timestamp":1742359020000,"open":66.485,"high":66.485,"low":66.485,"close":66.485,"volume":0.00009000000136438757},{"timestamp":1742359080000,"open":66.438,"high":66.485,"low":66.438,"close":66.485,"volume":0.0023350000847131014},{"timestamp":1742359140000,"open":66.495,"high":66.495,"low":66.495,"close":66.495,"volume":0.00009000000136438757},{"timestamp":1742359200000,"open":66.5,"high":66.5,"low":66.49,"close":66.495,"volume":0.0009219999774359167},{"timestamp":1742359260000,"open":66.49,"high":66.495,"low":66.485,"close":66.495,"volume":0.0006300000241026282},{"timestamp":1742359320000,"open":66.5,"high":66.5,"low":66.495,"close":66.495,"volume":0.0003150000120513141},{"timestamp":1742359380000,"open":66.448,"high":66.495,"low":66.448,"close":66.495,"volume":0.0023350000847131014},{"timestamp":1742359560000,"open":66.49,"high":66.495,"low":66.475,"close":66.475,"volume":0.0007200000109151006},{"timestamp":1742359680000,"open":66.428,"high":66.495,"low":66.428,"close":66.495,"volume":0.003010000102221966},{"timestamp":1742359740000,"open":66.505,"high":66.505,"low":66.505,"close":66.505,"volume":0.00009000000136438757},{"timestamp":1742359800000,"open":66.5,"high":66.525,"low":66.495,"close":66.525,"volume":0.0007200000109151006},{"timestamp":1742359860000,"open":66.54,"high":66.555,"low":66.54,"close":66.555,"volume":0.0007200000109151006},{"timestamp":1742359920000,"open":66.56,"high":66.565,"low":66.53,"close":66.535,"volume":0.0029009999707341194},{"timestamp":1742359980000,"open":66.525,"high":66.535,"low":66.525,"close":66.525,"volume":0.0009670000290498137},{"timestamp":1742360040000,"open":66.515,"high":66.535,"low":66.515,"close":66.525,"volume":0.0008549999911338091},{"timestamp":1742360100000,"open":66.52,"high":66.535,"low":66.52,"close":66.535,"volume":0.0008999999845400453},{"timestamp":1742360160000,"open":66.53,"high":66.535,"low":66.515,"close":66.515,"volume":0.0011699999449774623},{"timestamp":1742360220000,"open":66.51,"high":66.515,"low":66.51,"close":66.515,"volume":0.0003600000054575503},{"timestamp":1742360280000,"open":66.468,"high":66.468,"low":66.468,"close":66.468,"volume":0.002199999988079071},{"timestamp":1742360340000,"open":66.51,"high":66.51,"low":66.495,"close":66.495,"volume":0.0017770000267773867},{"timestamp":1742360400000,"open":66.5,"high":66.505,"low":66.495,"close":66.495,"volume":0.000539999979082495},{"timestamp":1742360460000,"open":66.485,"high":66.495,"low":66.48,"close":66.485,"volume":0.0007650000043213367},{"timestamp":1742360520000,"open":66.438,"high":66.438,"low":66.438,"close":66.438,"volume":0.002199999988079071},{"timestamp":1742360580000,"open":66.49,"high":66.495,"low":66.485,"close":66.485,"volume":0.0004949999856762588},{"timestamp":1742360640000,"open":66.49,"high":66.495,"low":66.48,"close":66.48,"volume":0.00107999995816499},{"timestamp":1742360700000,"open":66.475,"high":66.495,"low":66.475,"close":66.485,"volume":0.00107999995816499},{"timestamp":1742360760000,"open":66.475,"high":66.485,"low":66.475,"close":66.485,"volume":0.0006300000241026282},{"timestamp":1742360940000,"open":66.48,"high":66.485,"low":66.475,"close":66.485,"volume":0.0011470000026747584},{"timestamp":1742361000000,"open":66.495,"high":66.495,"low":66.475,"close":66.485,"volume":0.00044999999227002263},{"timestamp":1742361060000,"open":66.495,"high":66.495,"low":66.485,"close":66.495,"volume":0.0009899999713525176},{"timestamp":1742361120000,"open":66.49,"high":66.495,"low":66.49,"close":66.495,"volume":0.00042699999175965786},{"timestamp":1742361180000,"open":66.49,"high":66.495,"low":66.485,"close":66.495,"volume":0.000539999979082495},{"timestamp":1742361240000,"open":66.49,"high":66.49,"low":66.485,"close":66.485,"volume":0.00044999999227002263},{"timestamp":1742361300000,"open":66.49,"high":66.495,"low":66.49,"close":66.495,"volume":0.0003600000054575503},{"timestamp":1742361420000,"open":66.505,"high":66.515,"low":66.505,"close":66.505,"volume":0.0007650000043213367},{"timestamp":1742361480000,"open":66.458,"high":66.505,"low":66.458,"close":66.505,"volume":0.0022899999748915434},{"timestamp":1742361540000,"open":66.5,"high":66.505,"low":66.5,"close":66.505,"volume":0.0006300000241026282},{"timestamp":1742361660000,"open":66.458,"high":66.505,"low":66.458,"close":66.505,"volume":0.0022899999748915434},{"timestamp":1742361720000,"open":66.495,"high":66.515,"low":66.495,"close":66.505,"volume":0.0020699999295175076},{"timestamp":1742361780000,"open":66.495,"high":66.495,"low":66.495,"close":66.495,"volume":0.00018000000272877514},{"timestamp":1742361840000,"open":66.505,"high":66.505,"low":66.5,"close":66.505,"volume":0.0003600000054575503},{"timestamp":1742361900000,"open":66.5,"high":66.5,"low":66.485,"close":66.485,"volume":0.0009670000290498137},{"timestamp":1742361960000,"open":66.475,"high":66.48,"low":66.475,"close":66.475,"volume":0.0006300000241026282},{"timestamp":1742362020000,"open":66.428,"high":66.475,"low":66.428,"close":66.475,"volume":0.002626999979838729},{"timestamp":1742362080000,"open":66.47,"high":66.485,"low":66.47,"close":66.485,"volume":0.0008769999840296805},{"timestamp":1742362140000,"open":66.475,"high":66.485,"low":66.475,"close":66.485,"volume":0.0008099999977275729},{"timestamp":1742362200000,"open":66.48,"high":66.515,"low":66.45,"close":66.505,"volume":0.005489999894052744},{"timestamp":1742362260000,"open":66.51,"high":66.515,"low":66.505,"close":66.505,"volume":0.0007200000109151006},{"timestamp":1742362380000,"open":66.458,"high":66.515,"low":66.458,"close":66.505,"volume":0.0031900000758469105},{"timestamp":1742362440000,"open":66.495,"high":66.505,"low":66.485,"close":66.495,"volume":0.0017999999690800905},{"timestamp":1742362500000,"open":66.49,"high":66.505,"low":66.485,"close":66.505,"volume":0.0013050000416114926},{"timestamp":1742362560000,"open":66.495,"high":66.495,"low":66.475,"close":66.475,"volume":0.0006300000241026282},{"timestamp":1742362620000,"open":66.47,"high":66.475,"low":66.465,"close":66.475,"volume":0.0015750000020489097},{"timestamp":1742362680000,"open":66.465,"high":66.465,"low":66.45,"close":66.455,"volume":0.0006300000241026282},{"timestamp":1742362740000,"open":66.45,"high":66.45,"low":66.435,"close":66.435,"volume":0.0008549999911338091},{"timestamp":1742362800000,"open":66.44,"high":66.445,"low":66.435,"close":66.445,"volume":0.00215999991632998},{"timestamp":1742362860000,"open":66.465,"high":66.465,"low":66.435,"close":66.435,"volume":0.007896999828517437},{"timestamp":1742362920000,"open":66.445,"high":66.445,"low":66.388,"close":66.445,"volume":0.004449999891221523},{"timestamp":1742362980000,"open":66.435,"high":66.435,"low":66.425,"close":66.425,"volume":0.00044999999227002263},{"timestamp":1742363040000,"open":66.435,"high":66.44,"low":66.425,"close":66.435,"volume":0.0006300000241026282},{"timestamp":1742363100000,"open":66.425,"high":66.435,"low":66.425,"close":66.425,"volume":0.0011249999515712261},{"timestamp":1742363160000,"open":66.43,"high":66.435,"low":66.42,"close":66.425,"volume":0.0029009999707341194},{"timestamp":1742363220000,"open":66.415,"high":66.42,"low":66.395,"close":66.405,"volume":0.002698000054806471},{"timestamp":1742363280000,"open":66.395,"high":66.4,"low":66.365,"close":66.375,"volume":0.003060000017285347},{"timestamp":1742363340000,"open":66.385,"high":66.395,"low":66.365,"close":66.385,"volume":0.0028349999338388443},{"timestamp":1742363400000,"open":66.39,"high":66.395,"low":66.385,"close":66.395,"volume":0.0012600000482052565},{"timestamp":1742363460000,"open":66.385,"high":66.405,"low":66.385,"close":66.405,"volume":0.00215999991632998},{"timestamp":1742363520000,"open":66.395,"high":66.415,"low":66.395,"close":66.415,"volume":0.0008999999845400453},{"timestamp":1742363580000,"open":66.405,"high":66.415,"low":66.405,"close":66.415,"volume":0.00107999995816499},{"timestamp":1742363640000,"open":66.42,"high":66.435,"low":66.42,"close":66.435,"volume":0.0002699999895412475},{"timestamp":1742363700000,"open":66.43,"high":66.43,"low":66.405,"close":66.405,"volume":0.0007650000043213367},{"timestamp":1742363760000,"open":66.4,"high":66.4,"low":66.395,"close":66.4,"volume":0.00044999999227002263},{"timestamp":1742363820000,"open":66.405,"high":66.425,"low":66.395,"close":66.42,"volume":0.0029249999206513166},{"timestamp":1742363880000,"open":66.425,"high":66.425,"low":66.405,"close":66.405,"volume":0.0022499999031424522},{"timestamp":1742363940000,"open":66.41,"high":66.415,"low":66.405,"close":66.415,"volume":0.0017099999822676182},{"timestamp":1742364000000,"open":66.41,"high":66.415,"low":66.39,"close":66.39,"volume":0.0014850000152364373},{"timestamp":1742364060000,"open":66.395,"high":66.395,"low":66.375,"close":66.385,"volume":0.0028800000436604023},{"timestamp":1742364120000,"open":66.38,"high":66.395,"low":66.365,"close":66.365,"volume":0.0017549999756738544},{"timestamp":1742364180000,"open":66.37,"high":66.385,"low":66.365,"close":66.385,"volume":0.00279000005684793},{"timestamp":1742364240000,"open":66.375,"high":66.395,"low":66.375,"close":66.385,"volume":0.0010349999647587538},{"timestamp":1742364300000,"open":66.38,"high":66.385,"low":66.375,"close":66.38,"volume":0.0017999999690800905},{"timestamp":1742364360000,"open":66.385,"high":66.385,"low":66.37,"close":66.37,"volume":0.00044999999227002263},{"timestamp":1742364420000,"open":66.375,"high":66.375,"low":66.323,"close":66.365,"volume":0.006339999847114086},{"timestamp":1742364480000,"open":66.36,"high":66.375,"low":66.36,"close":66.375,"volume":0.0017999999690800905},{"timestamp":1742364540000,"open":66.37,"high":66.375,"low":66.365,"close":66.375,"volume":0.0014400000218302011},{"timestamp":1742364600000,"open":66.37,"high":66.395,"low":66.333,"close":66.395,"volume":0.008534999564290047},{"timestamp":1742364660000,"open":66.405,"high":66.405,"low":66.395,"close":66.405,"volume":0.001395000028423965},{"timestamp":1742364720000,"open":66.41,"high":66.415,"low":66.395,"close":66.395,"volume":0.0007650000043213367},{"timestamp":1742364780000,"open":66.4,"high":66.405,"low":66.395,"close":66.4,"volume":0.0010349999647587538},{"timestamp":1742364840000,"open":66.405,"high":66.415,"low":66.4,"close":66.415,"volume":0.0026549999602138996},{"timestamp":1742364900000,"open":66.41,"high":66.415,"low":66.405,"close":66.415,"volume":0.0026310000102967024},{"timestamp":1742364960000,"open":66.405,"high":66.415,"low":66.405,"close":66.41,"volume":0.0011699999449774623},{"timestamp":1742365020000,"open":66.415,"high":66.415,"low":66.385,"close":66.385,"volume":0.0008999999845400453},{"timestamp":1742365080000,"open":66.375,"high":66.39,"low":66.37,"close":66.39,"volume":0.0011249999515712261},{"timestamp":1742365140000,"open":66.385,"high":66.385,"low":66.375,"close":66.38,"volume":0.0025649999734014273},{"timestamp":1742365200000,"open":66.385,"high":66.395,"low":66.375,"close":66.38,"volume":0.0022499999031424522},{"timestamp":1742365260000,"open":66.385,"high":66.385,"low":66.375,"close":66.385,"volume":0.0016199999954551458},{"timestamp":1742365320000,"open":66.38,"high":66.39,"low":66.38,"close":66.385,"volume":0.0007200000109151006},{"timestamp":1742365380000,"open":66.375,"high":66.385,"low":66.375,"close":66.385,"volume":0.0017099999822676182},{"timestamp":1742365440000,"open":66.38,"high":66.38,"low":66.375,"close":66.375,"volume":0.00022499999613501132},{"timestamp":1742365500000,"open":66.37,"high":66.375,"low":66.355,"close":66.355,"volume":0.0018449999624863267},{"timestamp":1742365560000,"open":66.365,"high":66.365,"low":66.345,"close":66.355,"volume":0.002474999986588955},{"timestamp":1742365620000,"open":66.36,"high":66.365,"low":66.355,"close":66.355,"volume":0.0013050000416114926},{"timestamp":1742365680000,"open":66.36,"high":66.36,"low":66.335,"close":66.335,"volume":0.00949500035494566},{"timestamp":1742365740000,"open":66.325,"high":66.345,"low":66.325,"close":66.345,"volume":0.005669999867677689},{"timestamp":1742365800000,"open":66.34,"high":66.345,"low":66.335,"close":66.335,"volume":0.0015300000086426735},{"timestamp":1742365860000,"open":66.325,"high":66.325,"low":66.305,"close":66.305,"volume":0.0016199999954551458},{"timestamp":1742365920000,"open":66.3,"high":66.305,"low":66.295,"close":66.295,"volume":0.0034199999645352364},{"timestamp":1742365980000,"open":66.29,"high":66.305,"low":66.29,"close":66.305,"volume":0.0009899999713525176},{"timestamp":1742366040000,"open":66.295,"high":66.295,"low":66.275,"close":66.29,"volume":0.0028119999915361404},{"timestamp":1742366100000,"open":66.285,"high":66.315,"low":66.285,"close":66.305,"volume":0.003599999938160181},{"timestamp":1742366160000,"open":66.31,"high":66.31,"low":66.295,"close":66.305,"volume":0.0006750000175088644},{"timestamp":1742366220000,"open":66.295,"high":66.305,"low":66.285,"close":66.285,"volume":0.0024510000366717577},{"timestamp":1742366280000,"open":66.275,"high":66.285,"low":66.265,"close":66.275,"volume":0.0034199999645352364},{"timestamp":1742366340000,"open":66.285,"high":66.295,"low":66.275,"close":66.29,"volume":0.002205000026151538},{"timestamp":1742366400000,"open":66.295,"high":66.305,"low":66.285,"close":66.295,"volume":0.0015300000086426735},{"timestamp":1742366460000,"open":66.285,"high":66.29,"low":66.255,"close":66.265,"volume":0.0031500000040978193},{"timestamp":1742366520000,"open":66.27,"high":66.275,"low":66.265,"close":66.275,"volume":0.0017099999822676182},{"timestamp":1742366580000,"open":66.285,"high":66.285,"low":66.27,"close":66.275,"volume":0.0013050000416114926},{"timestamp":1742366640000,"open":66.28,"high":66.285,"low":66.275,"close":66.285,"volume":0.0014850000152364373},{"timestamp":1742366700000,"open":66.295,"high":66.305,"low":66.265,"close":66.265,"volume":0.0026100000832229853},{"timestamp":1742366760000,"open":66.255,"high":66.255,"low":66.245,"close":66.25,"volume":0.0022269999608397484},{"timestamp":1742366820000,"open":66.255,"high":66.255,"low":66.235,"close":66.245,"volume":0.0017099999822676182},{"timestamp":1742366880000,"open":66.25,"high":66.255,"low":66.245,"close":66.245,"volume":0.0013050000416114926},{"timestamp":1742366940000,"open":66.24,"high":66.245,"low":66.235,"close":66.245,"volume":0.0011239999439567327},{"timestamp":1742367000000,"open":66.24,"high":66.245,"low":66.235,"close":66.24,"volume":0.0026310000102967024},{"timestamp":1742367060000,"open":66.235,"high":66.255,"low":66.183,"close":66.225,"volume":0.005754999816417694},{"timestamp":1742367120000,"open":66.235,"high":66.235,"low":66.225,"close":66.225,"volume":0.0016870000399649143},{"timestamp":1742367180000,"open":66.215,"high":66.215,"low":66.195,"close":66.195,"volume":0.003464000066742301},{"timestamp":1742367240000,"open":66.2,"high":66.225,"low":66.195,"close":66.225,"volume":0.0020699999295175076},{"timestamp":1742367300000,"open":66.22,"high":66.245,"low":66.215,"close":66.24,"volume":0.0022720000706613064},{"timestamp":1742367360000,"open":66.245,"high":66.255,"low":66.235,"close":66.255,"volume":0.00279000005684793},{"timestamp":1742367420000,"open":66.265,"high":66.265,"low":66.255,"close":66.255,"volume":0.003375000087544322},{"timestamp":1742367480000,"open":66.26,"high":66.275,"low":66.255,"close":66.275,"volume":0.002520000096410513},{"timestamp":1742367540000,"open":66.28,"high":66.295,"low":66.265,"close":66.295,"volume":0.001934999949298799},{"timestamp":1742367600000,"open":66.3,"high":66.355,"low":66.3,"close":66.345,"volume":0.0028349999338388443},{"timestamp":1742367660000,"open":66.34,"high":66.34,"low":66.263,"close":66.325,"volume":0.007031999994069338},{"timestamp":1742367720000,"open":66.32,"high":66.36,"low":66.315,"close":66.36,"volume":0.002520000096410513},{"timestamp":1742367780000,"open":66.365,"high":66.365,"low":66.355,"close":66.365,"volume":0.001395000028423965},{"timestamp":1742367840000,"open":66.355,"high":66.365,"low":66.345,"close":66.355,"volume":0.0037350000347942114},{"timestamp":1742367900000,"open":66.35,"high":66.365,"low":66.325,"close":66.355,"volume":0.00456599984318018},{"timestamp":1742367960000,"open":66.36,"high":66.36,"low":66.34,"close":66.345,"volume":0.0024300001095980406},{"timestamp":1742368020000,"open":66.335,"high":66.365,"low":66.33,"close":66.36,"volume":0.0012600000482052565},{"timestamp":1742368080000,"open":66.375,"high":66.395,"low":66.355,"close":66.355,"volume":0.0027000000700354576},{"timestamp":1742368140000,"open":66.385,"high":66.445,"low":66.343,"close":66.435,"volume":0.00750999990850687},{"timestamp":1742368200000,"open":66.445,"high":66.455,"low":66.445,"close":66.45,"volume":0.0028800000436604023},{"timestamp":1742368260000,"open":66.445,"high":66.455,"low":66.445,"close":66.445,"volume":0.0007200000109151006},{"timestamp":1742368320000,"open":66.44,"high":66.455,"low":66.435,"close":66.45,"volume":0.001664999988861382},{"timestamp":1742368380000,"open":66.445,"high":66.495,"low":66.445,"close":66.475,"volume":0.004567000083625317},{"timestamp":1742368440000,"open":66.48,"high":66.515,"low":66.475,"close":66.505,"volume":0.0014400000218302011},{"timestamp":1742368500000,"open":66.5,"high":66.52,"low":66.475,"close":66.485,"volume":0.003014999907463789},{"timestamp":1742368560000,"open":66.495,"high":66.505,"low":66.485,"close":66.505,"volume":0.0005849999724887311},{"timestamp":1742368620000,"open":66.495,"high":66.495,"low":66.485,"close":66.495,"volume":0.001597000053152442},{"timestamp":1742368680000,"open":66.5,"high":66.505,"low":66.495,"close":66.505,"volume":0.0013050000416114926},{"timestamp":1742368740000,"open":66.515,"high":66.515,"low":66.485,"close":66.495,"volume":0.0017999999690800905},{"timestamp":1742368800000,"open":66.485,"high":66.505,"low":66.485,"close":66.495,"volume":0.0030139998998492956},{"timestamp":1742368860000,"open":66.49,"high":66.515,"low":66.485,"close":66.495,"volume":0.003734000027179718},{"timestamp":1742368920000,"open":66.505,"high":66.515,"low":66.49,"close":66.515,"volume":0.0023849999997764826},{"timestamp":1742368980000,"open":66.505,"high":66.51,"low":66.485,"close":66.495,"volume":0.0015300000086426735},{"timestamp":1742369040000,"open":66.5,"high":66.505,"low":66.5,"close":66.505,"volume":0.0003600000054575503},{"timestamp":1742369100000,"open":66.495,"high":66.505,"low":66.495,"close":66.505,"volume":0.000539999979082495},{"timestamp":1742369160000,"open":66.495,"high":66.495,"low":66.475,"close":66.485,"volume":0.0013050000416114926},{"timestamp":1742369220000,"open":66.49,"high":66.495,"low":66.485,"close":66.49,"volume":0.0039369999431073666},{"timestamp":1742369280000,"open":66.495,"high":66.51,"low":66.49,"close":66.495,"volume":0.0016870000399649143},{"timestamp":1742369340000,"open":66.5,"high":66.505,"low":66.485,"close":66.485,"volume":0.0019570000004023314},{"timestamp":1742369400000,"open":66.495,"high":66.505,"low":66.475,"close":66.485,"volume":0.0020469999872148037},{"timestamp":1742369460000,"open":66.495,"high":66.515,"low":66.495,"close":66.515,"volume":0.002205000026151538},{"timestamp":1742369520000,"open":66.525,"high":66.545,"low":66.51,"close":66.525,"volume":0.004050000105053186},{"timestamp":1742369580000,"open":66.52,"high":66.525,"low":66.453,"close":66.495,"volume":0.005932999774813652},{"timestamp":1742369640000,"open":66.5,"high":66.5,"low":66.475,"close":66.485,"volume":0.001664999988861382},{"timestamp":1742369700000,"open":66.495,"high":66.515,"low":66.485,"close":66.515,"volume":0.0028800000436604023},{"timestamp":1742369760000,"open":66.505,"high":66.515,"low":66.495,"close":66.495,"volume":0.0018899999558925629},{"timestamp":1742369820000,"open":66.485,"high":66.505,"low":66.465,"close":66.465,"volume":0.0027000000700354576},{"timestamp":1742369880000,"open":66.46,"high":66.475,"low":66.445,"close":66.475,"volume":0.004497999791055918},{"timestamp":1742369940000,"open":66.48,"high":66.485,"low":66.423,"close":66.475,"volume":0.004629999864846468},{"timestamp":1742370000000,"open":66.485,"high":66.495,"low":66.475,"close":66.485,"volume":0.00279000005684793},{"timestamp":1742370060000,"open":66.465,"high":66.465,"low":66.445,"close":66.455,"volume":0.001867000013589859},{"timestamp":1742370120000,"open":66.465,"high":66.475,"low":66.455,"close":66.465,"volume":0.0018449999624863267},{"timestamp":1742370180000,"open":66.455,"high":66.475,"low":66.455,"close":66.455,"volume":0.0016199999954551458},{"timestamp":1742370240000,"open":66.465,"high":66.485,"low":66.46,"close":66.475,"volume":0.0022499999031424522},{"timestamp":1742370300000,"open":66.48,"high":66.48,"low":66.455,"close":66.46,"volume":0.0027000000700354576},{"timestamp":1742370360000,"open":66.465,"high":66.495,"low":66.465,"close":66.485,"volume":0.0013500000350177288},{"timestamp":1742370420000,"open":66.49,"high":66.49,"low":66.465,"close":66.48,"volume":0.0017099999822676182},{"timestamp":1742370480000,"open":66.475,"high":66.495,"low":66.475,"close":66.495,"volume":0.002474999986588955},{"timestamp":1742370540000,"open":66.485,"high":66.495,"low":66.475,"close":66.495,"volume":0.0016199999954551458},{"timestamp":1742370600000,"open":66.485,"high":66.515,"low":66.485,"close":66.515,"volume":0.001979999942705035},{"timestamp":1742370660000,"open":66.51,"high":66.515,"low":66.465,"close":66.485,"volume":0.0036669999826699495},{"timestamp":1742370720000,"open":66.48,"high":66.485,"low":66.465,"close":66.465,"volume":0.003599999938160181},{"timestamp":1742370780000,"open":66.48,"high":66.485,"low":66.46,"close":66.465,"volume":0.002744999947026372},{"timestamp":1742370840000,"open":66.475,"high":66.505,"low":66.475,"close":66.495,"volume":0.0013500000350177288},{"timestamp":1742370900000,"open":66.485,"high":66.5,"low":66.465,"close":66.465,"volume":0.0022499999031424522},{"timestamp":1742370960000,"open":66.455,"high":66.495,"low":66.455,"close":66.465,"volume":0.002722000004723668},{"timestamp":1742371020000,"open":66.455,"high":66.475,"low":66.45,"close":66.465,"volume":0.00546699995175004},{"timestamp":1742371080000,"open":66.46,"high":66.46,"low":66.415,"close":66.42,"volume":0.003037000074982643},{"timestamp":1742371140000,"open":66.415,"high":66.43,"low":66.415,"close":66.425,"volume":0.0016199999954551458},{"timestamp":1742371200000,"open":66.435,"high":66.515,"low":66.425,"close":66.445,"volume":0.009201999753713608},{"timestamp":1742371260000,"open":66.44,"high":66.49,"low":66.44,"close":66.455,"volume":0.004724999889731407},{"timestamp":1742371320000,"open":66.445,"high":66.455,"low":66.39,"close":66.42,"volume":0.008189000189304352},{"timestamp":1742371380000,"open":66.425,"high":66.425,"low":66.375,"close":66.39,"volume":0.005284999962896109},{"timestamp":1742371440000,"open":66.395,"high":66.435,"low":66.385,"close":66.425,"volume":0.002520000096410513},{"timestamp":1742371500000,"open":66.43,"high":66.475,"low":66.415,"close":66.475,"volume":0.0028800000436604023},{"timestamp":1742371560000,"open":66.485,"high":66.535,"low":66.475,"close":66.53,"volume":0.0022499999031424522},{"timestamp":1742371620000,"open":66.525,"high":66.535,"low":66.495,"close":66.515,"volume":0.005692000035196543},{"timestamp":1742371680000,"open":66.51,"high":66.535,"low":66.51,"close":66.535,"volume":0.0026100000832229853},{"timestamp":1742371740000,"open":66.525,"high":66.565,"low":66.515,"close":66.545,"volume":0.0051739998161792755},{"timestamp":1742371800000,"open":66.555,"high":66.565,"low":66.515,"close":66.525,"volume":0.005915999878197908},{"timestamp":1742371860000,"open":66.515,"high":66.535,"low":66.515,"close":66.525,"volume":0.002205000026151538},{"timestamp":1742371920000,"open":66.505,"high":66.525,"low":66.49,"close":66.515,"volume":0.00267699989490211},{"timestamp":1742371980000,"open":66.525,"high":66.525,"low":66.505,"close":66.515,"volume":0.0027000000700354576},{"timestamp":1742372040000,"open":66.525,"high":66.565,"low":66.525,"close":66.565,"volume":0.002406999934464693},{"timestamp":1742372100000,"open":66.555,"high":66.57,"low":66.555,"close":66.555,"volume":0.0035979999229311943},{"timestamp":1742372160000,"open":66.56,"high":66.575,"low":66.555,"close":66.575,"volume":0.0029909999575465918},{"timestamp":1742372220000,"open":66.57,"high":66.58,"low":66.56,"close":66.575,"volume":0.0036669999826699495},{"timestamp":1742372280000,"open":66.58,"high":66.595,"low":66.58,"close":66.595,"volume":0.002339000115171075},{"timestamp":1742372340000,"open":66.585,"high":66.59,"low":66.535,"close":66.545,"volume":0.0039809998124837875},{"timestamp":1742372400000,"open":66.535,"high":66.555,"low":66.535,"close":66.545,"volume":0.0034650000743567944},{"timestamp":1742372460000,"open":66.55,"high":66.565,"low":66.545,"close":66.565,"volume":0.0029249999206513166},{"timestamp":1742372520000,"open":66.575,"high":66.575,"low":66.545,"close":66.545,"volume":0.0022499999031424522},{"timestamp":1742372580000,"open":66.555,"high":66.555,"low":66.535,"close":66.535,"volume":0.002520000096410513},{"timestamp":1742372640000,"open":66.545,"high":66.545,"low":66.525,"close":66.535,"volume":0.0013269999762997031},{"timestamp":1742372700000,"open":66.545,"high":66.565,"low":66.503,"close":66.545,"volume":0.005867000203579664},{"timestamp":1742372760000,"open":66.55,"high":66.555,"low":66.515,"close":66.54,"volume":0.0038469999562948942},{"timestamp":1742372820000,"open":66.545,"high":66.555,"low":66.535,"close":66.545,"volume":0.003957999870181084},{"timestamp":1742372880000,"open":66.54,"high":66.555,"low":66.515,"close":66.525,"volume":0.009535999968647957},{"timestamp":1742372940000,"open":66.53,"high":66.545,"low":66.45,"close":66.45,"volume":0.024914000183343887},{"timestamp":1742373000000,"open":66.455,"high":66.475,"low":66.403,"close":66.445,"volume":0.011126999743282795},{"timestamp":1742373060000,"open":66.44,"high":66.455,"low":66.415,"close":66.415,"volume":0.005444999784231186},{"timestamp":1742373120000,"open":66.4,"high":66.465,"low":66.39,"close":66.395,"volume":0.010413000360131264},{"timestamp":1742373180000,"open":66.4,"high":66.4,"low":66.285,"close":66.335,"volume":0.009809000417590141},{"timestamp":1742373240000,"open":66.345,"high":66.355,"low":66.275,"close":66.285,"volume":0.006029999814927578},{"timestamp":1742373300000,"open":66.295,"high":66.295,"low":66.25,"close":66.255,"volume":0.003645000047981739},{"timestamp":1742373360000,"open":66.25,"high":66.265,"low":66.165,"close":66.185,"volume":0.005309999920427799},{"timestamp":1742373420000,"open":66.19,"high":66.205,"low":66.145,"close":66.145,"volume":0.006835999898612499},{"timestamp":1742373480000,"open":66.14,"high":66.195,"low":66.13,"close":66.195,"volume":0.005061999894678593},{"timestamp":1742373540000,"open":66.2,"high":66.215,"low":66.143,"close":66.195,"volume":0.00897200033068657},{"timestamp":1742373600000,"open":66.2,"high":66.225,"low":66.175,"close":66.225,"volume":0.004455000162124634},{"timestamp":1742373660000,"open":66.23,"high":66.275,"low":66.225,"close":66.275,"volume":0.005016999784857035},{"timestamp":1742373720000,"open":66.285,"high":66.315,"low":66.275,"close":66.275,"volume":0.007470000069588423},{"timestamp":1742373780000,"open":66.27,"high":66.315,"low":66.228,"close":66.315,"volume":0.010339999571442604},{"timestamp":1742373840000,"open":66.305,"high":66.315,"low":66.285,"close":66.31,"volume":0.00279000005684793},{"timestamp":1742373900000,"open":66.315,"high":66.325,"low":66.26,"close":66.275,"volume":0.0045449999161064625},{"timestamp":1742373960000,"open":66.285,"high":66.31,"low":66.285,"close":66.295,"volume":0.0013050000416114926},{"timestamp":1742374020000,"open":66.305,"high":66.33,"low":66.295,"close":66.295,"volume":0.001664999988861382},{"timestamp":1742374080000,"open":66.3,"high":66.32,"low":66.295,"close":66.295,"volume":0.0028570001013576984},{"timestamp":1742374140000,"open":66.29,"high":66.295,"low":66.215,"close":66.215,"volume":0.006300000008195639},{"timestamp":1742374200000,"open":66.21,"high":66.24,"low":66.195,"close":66.225,"volume":0.005510000046342611},{"timestamp":1742374260000,"open":66.22,"high":66.25,"low":66.215,"close":66.215,"volume":0.0029249999206513166},{"timestamp":1742374320000,"open":66.205,"high":66.295,"low":66.205,"close":66.295,"volume":0.0045449999161064625},{"timestamp":1742374380000,"open":66.285,"high":66.295,"low":66.235,"close":66.265,"volume":0.005985000170767307},{"timestamp":1742374440000,"open":66.26,"high":66.29,"low":66.255,"close":66.27,"volume":0.0031500000040978193},{"timestamp":1742374500000,"open":66.265,"high":66.265,"low":66.255,"close":66.255,"volume":0.0016199999954551458},{"timestamp":1742374560000,"open":66.245,"high":66.265,"low":66.225,"close":66.235,"volume":0.0036669999826699495},{"timestamp":1742374620000,"open":66.225,"high":66.225,"low":66.165,"close":66.175,"volume":0.0070870001800358295},{"timestamp":1742374680000,"open":66.17,"high":66.195,"low":66.155,"close":66.185,"volume":0.004273999948054552},{"timestamp":1742374740000,"open":66.175,"high":66.175,"low":66.105,"close":66.115,"volume":0.004993999842554331},{"timestamp":1742374800000,"open":66.12,"high":66.13,"low":66.083,"close":66.105,"volume":0.008634000085294247},{"timestamp":1742374860000,"open":66.11,"high":66.16,"low":66.105,"close":66.135,"volume":0.006479999981820583},{"timestamp":1742374920000,"open":66.14,"high":66.165,"low":66.135,"close":66.165,"volume":0.004815000109374523},{"timestamp":1742374980000,"open":66.16,"high":66.175,"low":66.135,"close":66.165,"volume":0.005894999951124191},{"timestamp":1742375040000,"open":66.175,"high":66.175,"low":66.135,"close":66.145,"volume":0.005894999951124191},{"timestamp":1742375100000,"open":66.14,"high":66.185,"low":66.135,"close":66.185,"volume":0.0035099999513477087},{"timestamp":1742375160000,"open":66.195,"high":66.205,"low":66.175,"close":66.185,"volume":0.0035550000611692667},{"timestamp":1742375220000,"open":66.19,"high":66.23,"low":66.19,"close":66.195,"volume":0.005400000140070915},{"timestamp":1742375280000,"open":66.2,"high":66.22,"low":66.195,"close":66.195,"volume":0.005444999784231186},{"timestamp":1742375340000,"open":66.19,"high":66.195,"low":66.18,"close":66.185,"volume":0.0022950000129640102},{"timestamp":1742375400000,"open":66.195,"high":66.225,"low":66.175,"close":66.195,"volume":0.007199999876320362},{"timestamp":1742375460000,"open":66.175,"high":66.185,"low":66.16,"close":66.175,"volume":0.003869999898597598},{"timestamp":1742375520000,"open":66.17,"high":66.17,"low":66.115,"close":66.125,"volume":0.0032850001007318497},{"timestamp":1742375580000,"open":66.12,"high":66.135,"low":66.1,"close":66.105,"volume":0.005152000114321709},{"timestamp":1742375640000,"open":66.095,"high":66.125,"low":66.095,"close":66.11,"volume":0.003599999938160181},{"timestamp":1742375700000,"open":66.105,"high":66.145,"low":66.073,"close":66.135,"volume":0.006384999956935644},{"timestamp":1742375760000,"open":66.145,"high":66.155,"low":66.125,"close":66.15,"volume":0.0026100000832229853},{"timestamp":1742375820000,"open":66.145,"high":66.15,"low":66.105,"close":66.115,"volume":0.0017999999690800905},{"timestamp":1742375880000,"open":66.11,"high":66.115,"low":66.095,"close":66.11,"volume":0.005535000003874302},{"timestamp":1742375940000,"open":66.115,"high":66.155,"low":66.105,"close":66.15,"volume":0.003014999907463789},{"timestamp":1742376000000,"open":66.145,"high":66.175,"low":66.113,"close":66.165,"volume":0.012000000104308128},{"timestamp":1742376060000,"open":66.16,"high":66.175,"low":66.145,"close":66.165,"volume":0.0022499999031424522},{"timestamp":1742376120000,"open":66.175,"high":66.185,"low":66.145,"close":66.165,"volume":0.0032850001007318497},{"timestamp":1742376180000,"open":66.155,"high":66.16,"low":66.145,"close":66.155,"volume":0.0023399998899549246},{"timestamp":1742376240000,"open":66.16,"high":66.16,"low":66.145,"close":66.155,"volume":0.00107999995816499},{"timestamp":1742376300000,"open":66.145,"high":66.155,"low":66.135,"close":66.135,"volume":0.0023610000498592854},{"timestamp":1742376360000,"open":66.125,"high":66.145,"low":66.115,"close":66.145,"volume":0.002563999965786934},{"timestamp":1742376420000,"open":66.14,"high":66.145,"low":66.105,"close":66.105,"volume":0.005962000228464603},{"timestamp":1742376480000,"open":66.11,"high":66.125,"low":66.105,"close":66.105,"volume":0.0018899999558925629},{"timestamp":1742376540000,"open":66.11,"high":66.115,"low":66.1,"close":66.1,"volume":0.004048999864608049},{"timestamp":1742376600000,"open":66.095,"high":66.115,"low":66.085,"close":66.095,"volume":0.004048999864608049},{"timestamp":1742376660000,"open":66.085,"high":66.09,"low":66.075,"close":66.085,"volume":0.0019120000069960952},{"timestamp":1742376720000,"open":66.095,"high":66.145,"low":66.095,"close":66.145,"volume":0.0023399998899549246},{"timestamp":1742376780000,"open":66.135,"high":66.195,"low":66.135,"close":66.185,"volume":0.00494900019839406},{"timestamp":1742376840000,"open":66.175,"high":66.215,"low":66.175,"close":66.215,"volume":0.0024300001095980406},{"timestamp":1742376900000,"open":66.173,"high":66.235,"low":66.173,"close":66.235,"volume":0.006020000204443932},{"timestamp":1742376960000,"open":66.24,"high":66.245,"low":66.2,"close":66.225,"volume":0.0034199999645352364},{"timestamp":1742377020000,"open":66.235,"high":66.255,"low":66.215,"close":66.215,"volume":0.0017099999822676182},{"timestamp":1742377080000,"open":66.205,"high":66.215,"low":66.185,"close":66.195,"volume":0.0034199999645352364},{"timestamp":1742377140000,"open":66.205,"high":66.215,"low":66.195,"close":66.21,"volume":0.0032399999909102917},{"timestamp":1742377200000,"open":66.205,"high":66.205,"low":66.165,"close":66.165,"volume":0.0026100000832229853},{"timestamp":1742377260000,"open":66.18,"high":66.185,"low":66.16,"close":66.165,"volume":0.0027000000700354576},{"timestamp":1742377320000,"open":66.155,"high":66.165,"low":66.145,"close":66.155,"volume":0.0024300001095980406},{"timestamp":1742377380000,"open":66.15,"high":66.155,"low":66.14,"close":66.155,"volume":0.0031270000617951155},{"timestamp":1742377440000,"open":66.15,"high":66.155,"low":66.135,"close":66.145,"volume":0.0035099999513477087},{"timestamp":1742377500000,"open":66.135,"high":66.145,"low":66.135,"close":66.145,"volume":0.002136999974027276},{"timestamp":1742377560000,"open":66.165,"high":66.185,"low":66.155,"close":66.185,"volume":0.0023399998899549246},{"timestamp":1742377620000,"open":66.19,"high":66.205,"low":66.175,"close":66.195,"volume":0.0023399998899549246},{"timestamp":1742377680000,"open":66.19,"high":66.225,"low":66.185,"close":66.225,"volume":0.0026549999602138996},{"timestamp":1742377740000,"open":66.215,"high":66.245,"low":66.215,"close":66.245,"volume":0.0027000000700354576},{"timestamp":1742377800000,"open":66.235,"high":66.335,"low":66.235,"close":66.335,"volume":0.007937000133097172},{"timestamp":1742377860000,"open":66.345,"high":66.355,"low":66.31,"close":66.33,"volume":0.00724499998614192},{"timestamp":1742377920000,"open":66.325,"high":66.335,"low":66.315,"close":66.315,"volume":0.0029700000304728746},{"timestamp":1742377980000,"open":66.32,"high":66.335,"low":66.305,"close":66.325,"volume":0.004139999859035015},{"timestamp":1742378040000,"open":66.315,"high":66.325,"low":66.285,"close":66.295,"volume":0.0025190000887960196},{"timestamp":1742378100000,"open":66.305,"high":66.315,"low":66.295,"close":66.295,"volume":0.0012369999894872308},{"timestamp":1742378160000,"open":66.29,"high":66.315,"low":66.285,"close":66.295,"volume":0.00584599981084466},{"timestamp":1742378220000,"open":66.3,"high":66.335,"low":66.3,"close":66.305,"volume":0.0029700000304728746},{"timestamp":1742378280000,"open":66.295,"high":66.365,"low":66.295,"close":66.355,"volume":0.0017099999822676182},{"timestamp":1742378340000,"open":66.36,"high":66.37,"low":66.345,"close":66.345,"volume":0.0027000000700354576},{"timestamp":1742378400000,"open":66.35,"high":66.375,"low":66.35,"close":66.365,"volume":0.003645000047981739},{"timestamp":1742378460000,"open":66.375,"high":66.385,"low":66.35,"close":66.36,"volume":0.0051750000566244125},{"timestamp":1742378520000,"open":66.365,"high":66.37,"low":66.288,"close":66.345,"volume":0.007216999772936106},{"timestamp":1742378580000,"open":66.35,"high":66.37,"low":66.345,"close":66.365,"volume":0.0027000000700354576},{"timestamp":1742378640000,"open":66.375,"high":66.405,"low":66.355,"close":66.405,"volume":0.0020469999872148037},{"timestamp":1742378700000,"open":66.4,"high":66.415,"low":66.385,"close":66.39,"volume":0.004139999859035015},{"timestamp":1742378760000,"open":66.395,"high":66.395,"low":66.335,"close":66.355,"volume":0.004476999863982201},{"timestamp":1742378820000,"open":66.365,"high":66.375,"low":66.345,"close":66.355,"volume":0.0021150000393390656},{"timestamp":1742378880000,"open":66.36,"high":66.365,"low":66.335,"close":66.355,"volume":0.003734000027179718},{"timestamp":1742378940000,"open":66.35,"high":66.355,"low":66.345,"close":66.345,"volume":0.0028800000436604023},{"timestamp":1742379000000,"open":66.355,"high":66.385,"low":66.335,"close":66.355,"volume":0.003194000106304884},{"timestamp":1742379060000,"open":66.345,"high":66.375,"low":66.335,"close":66.365,"volume":0.0037120000924915075},{"timestamp":1742379120000,"open":66.36,"high":66.365,"low":66.335,"close":66.345,"volume":0.005016000010073185},{"timestamp":1742379180000,"open":66.34,"high":66.405,"low":66.34,"close":66.385,"volume":0.001979999942705035},{"timestamp":1742379240000,"open":66.39,"high":66.435,"low":66.365,"close":66.375,"volume":0.009468999691307545},{"timestamp":1742379300000,"open":66.385,"high":66.405,"low":66.365,"close":66.39,"volume":0.005826999898999929},{"timestamp":1742379360000,"open":66.395,"high":66.445,"low":66.39,"close":66.435,"volume":0.003914999775588512},{"timestamp":1742379420000,"open":66.445,"high":66.455,"low":66.425,"close":66.435,"volume":0.003014999907463789},{"timestamp":1742379480000,"open":66.44,"high":66.46,"low":66.44,"close":66.455,"volume":0.001867000013589859},{"timestamp":1742379540000,"open":66.465,"high":66.495,"low":66.445,"close":66.495,"volume":0.0027439999394118786},{"timestamp":1742379600000,"open":66.485,"high":66.485,"low":66.475,"close":66.48,"volume":0.0025190000887960196},{"timestamp":1742379660000,"open":66.485,"high":66.505,"low":66.475,"close":66.505,"volume":0.002901999978348613},{"timestamp":1742379720000,"open":66.495,"high":66.505,"low":66.485,"close":66.5,"volume":0.0028349999338388443},{"timestamp":1742379780000,"open":66.505,"high":66.545,"low":66.505,"close":66.51,"volume":0.0031500000040978193},{"timestamp":1742379840000,"open":66.515,"high":66.525,"low":66.515,"close":66.525,"volume":0.0017999999690800905},{"timestamp":1742379900000,"open":66.515,"high":66.515,"low":66.485,"close":66.495,"volume":0.002767000114545226},{"timestamp":1742379960000,"open":66.505,"high":66.515,"low":66.505,"close":66.515,"volume":0.0040480000898242},{"timestamp":1742380020000,"open":66.52,"high":66.525,"low":66.403,"close":66.45,"volume":0.01537100039422512},{"timestamp":1742380080000,"open":66.455,"high":66.455,"low":66.388,"close":66.435,"volume":0.012047999538481236},{"timestamp":1742380140000,"open":66.43,"high":66.445,"low":66.42,"close":66.435,"volume":0.003148999996483326},{"timestamp":1742380200000,"open":66.425,"high":66.485,"low":66.425,"close":66.485,"volume":0.006479999981820583},{"timestamp":1742380260000,"open":66.495,"high":66.505,"low":66.495,"close":66.5,"volume":0.0014850000152364373},{"timestamp":1742380320000,"open":66.495,"high":66.495,"low":66.47,"close":66.485,"volume":0.0031500000040978193},{"timestamp":1742380380000,"open":66.48,"high":66.505,"low":66.475,"close":66.495,"volume":0.00582600012421608},{"timestamp":1742380440000,"open":66.5,"high":66.515,"low":66.495,"close":66.495,"volume":0.002383999992161989},{"timestamp":1742380500000,"open":66.485,"high":66.525,"low":66.485,"close":66.515,"volume":0.003914000000804663},{"timestamp":1742380560000,"open":66.505,"high":66.525,"low":66.505,"close":66.525,"volume":0.0008549999911338091},{"timestamp":1742380620000,"open":66.53,"high":66.535,"low":66.525,"close":66.525,"volume":0.000539999979082495},{"timestamp":1742380680000,"open":66.515,"high":66.535,"low":66.505,"close":66.51,"volume":0.00330700003542006},{"timestamp":1742380740000,"open":66.515,"high":66.525,"low":66.495,"close":66.515,"volume":0.0016199999954551458},{"timestamp":1742380800000,"open":66.52,"high":66.535,"low":66.495,"close":66.525,"volume":0.0029700000304728746},{"timestamp":1742380860000,"open":66.515,"high":66.525,"low":66.515,"close":66.525,"volume":0.0015069999499246478},{"timestamp":1742380920000,"open":66.52,"high":66.535,"low":66.505,"close":66.505,"volume":0.005778999999165535},{"timestamp":1742380980000,"open":66.495,"high":66.565,"low":66.485,"close":66.565,"volume":0.005690999794751406},{"timestamp":1742381040000,"open":66.57,"high":66.585,"low":66.555,"close":66.555,"volume":0.0036440000403672457},{"timestamp":1742381100000,"open":66.56,"high":66.565,"low":66.535,"close":66.535,"volume":0.0035089999437332153},{"timestamp":1742381160000,"open":66.545,"high":66.545,"low":66.52,"close":66.545,"volume":0.00368899991735816},{"timestamp":1742381220000,"open":66.535,"high":66.545,"low":66.53,"close":66.545,"volume":0.0011239999439567327},{"timestamp":1742381280000,"open":66.55,"high":66.555,"low":66.55,"close":66.555,"volume":0.00042699999175965786},{"timestamp":1742381340000,"open":66.545,"high":66.545,"low":66.535,"close":66.535,"volume":0.0011699999449774623},{"timestamp":1742381400000,"open":66.545,"high":66.545,"low":66.54,"close":66.54,"volume":0.0007200000109151006},{"timestamp":1742381460000,"open":66.545,"high":66.545,"low":66.53,"close":66.545,"volume":0.0018899999558925629},{"timestamp":1742381520000,"open":66.535,"high":66.565,"low":66.535,"close":66.545,"volume":0.0014400000218302011},{"timestamp":1742381580000,"open":66.555,"high":66.555,"low":66.535,"close":66.555,"volume":0.00279000005684793},{"timestamp":1742381640000,"open":66.565,"high":66.565,"low":66.535,"close":66.535,"volume":0.0007650000043213367},{"timestamp":1742381700000,"open":66.525,"high":66.535,"low":66.505,"close":66.535,"volume":0.0020920000970363617},{"timestamp":1742381760000,"open":66.555,"high":66.585,"low":66.555,"close":66.575,"volume":0.004004000220447779},{"timestamp":1742381820000,"open":66.565,"high":66.575,"low":66.545,"close":66.565,"volume":0.00279000005684793},{"timestamp":1742381880000,"open":66.555,"high":66.555,"low":66.545,"close":66.555,"volume":0.0008999999845400453},{"timestamp":1742381940000,"open":66.565,"high":66.595,"low":66.565,"close":66.585,"volume":0.0016199999954551458},{"timestamp":1742382000000,"open":66.59,"high":66.595,"low":66.565,"close":66.585,"volume":0.002991999965161085},{"timestamp":1742382060000,"open":66.575,"high":66.585,"low":66.543,"close":66.585,"volume":0.005530000198632479},{"timestamp":1742382120000,"open":66.58,"high":66.585,"low":66.565,"close":66.575,"volume":0.00330700003542006},{"timestamp":1742382180000,"open":66.565,"high":66.565,"low":66.545,"close":66.545,"volume":0.0018899999558925629},{"timestamp":1742382240000,"open":66.555,"high":66.57,"low":66.555,"close":66.565,"volume":0.0012150000547990203},{"timestamp":1742382300000,"open":66.575,"high":66.575,"low":66.565,"close":66.575,"volume":0.001979999942705035},{"timestamp":1742382360000,"open":66.585,"high":66.595,"low":66.575,"close":66.585,"volume":0.004050000105053186},{"timestamp":1742382420000,"open":66.575,"high":66.595,"low":66.575,"close":66.59,"volume":0.00107999995816499},{"timestamp":1742382480000,"open":66.585,"high":66.615,"low":66.585,"close":66.605,"volume":0.00267699989490211},{"timestamp":1742382540000,"open":66.615,"high":66.615,"low":66.605,"close":66.615,"volume":0.0022499999031424522},{"timestamp":1742382600000,"open":66.625,"high":66.64,"low":66.615,"close":66.625,"volume":0.0011699999449774623},{"timestamp":1742382660000,"open":66.635,"high":66.645,"low":66.605,"close":66.625,"volume":0.0016199999954551458},{"timestamp":1742382720000,"open":66.635,"high":66.635,"low":66.625,"close":66.625,"volume":0.0002699999895412475},{"timestamp":1742382780000,"open":66.63,"high":66.665,"low":66.625,"close":66.635,"volume":0.005489999894052744},{"timestamp":1742382840000,"open":66.64,"high":66.685,"low":66.64,"close":66.68,"volume":0.004116999916732311},{"timestamp":1742382900000,"open":66.685,"high":66.695,"low":66.665,"close":66.685,"volume":0.00279000005684793},{"timestamp":1742382960000,"open":66.675,"high":66.695,"low":66.675,"close":66.685,"volume":0.004860000219196081},{"timestamp":1742383020000,"open":66.675,"high":66.685,"low":66.66,"close":66.665,"volume":0.0020240000449121},{"timestamp":1742383080000,"open":66.675,"high":66.685,"low":66.655,"close":66.655,"volume":0.003464000066742301},{"timestamp":1742383140000,"open":66.66,"high":66.66,"low":66.645,"close":66.655,"volume":0.0013269999762997031},{"timestamp":1742383200000,"open":66.645,"high":66.655,"low":66.645,"close":66.655,"volume":0.0017770000267773867},{"timestamp":1742383260000,"open":66.66,"high":66.66,"low":66.635,"close":66.635,"volume":0.0024510000366717577},{"timestamp":1742383320000,"open":66.63,"high":66.645,"low":66.625,"close":66.645,"volume":0.001979999942705035},{"timestamp":1742383380000,"open":66.655,"high":66.665,"low":66.655,"close":66.655,"volume":0.002520000096410513},{"timestamp":1742383440000,"open":66.665,"high":66.665,"low":66.645,"close":66.655,"volume":0.00215999991632998},{"timestamp":1742383500000,"open":66.645,"high":66.655,"low":66.625,"close":66.625,"volume":0.003464000066742301},{"timestamp":1742383560000,"open":66.635,"high":66.645,"low":66.595,"close":66.605,"volume":0.003622000105679035},{"timestamp":1742383620000,"open":66.595,"high":66.615,"low":66.595,"close":66.615,"volume":0.00107999995816499},{"timestamp":1742383680000,"open":66.625,"high":66.625,"low":66.585,"close":66.585,"volume":0.0011020000092685223},{"timestamp":1742383740000,"open":66.595,"high":66.645,"low":66.585,"close":66.645,"volume":0.001979999942705035},{"timestamp":1742383800000,"open":66.635,"high":66.645,"low":66.625,"close":66.625,"volume":0.0016199999954551458},{"timestamp":1742383860000,"open":66.63,"high":66.665,"low":66.63,"close":66.635,"volume":0.0020699999295175076},{"timestamp":1742383920000,"open":66.625,"high":66.635,"low":66.605,"close":66.615,"volume":0.003148999996483326},{"timestamp":1742383980000,"open":66.625,"high":66.625,"low":66.605,"close":66.605,"volume":0.004139999859035015},{"timestamp":1742384040000,"open":66.61,"high":66.635,"low":66.605,"close":66.625,"volume":0.0031270000617951155},{"timestamp":1742384100000,"open":66.63,"high":66.635,"low":66.6,"close":66.625,"volume":0.003599999938160181},{"timestamp":1742384160000,"open":66.615,"high":66.625,"low":66.605,"close":66.625,"volume":0.0017999999690800905},{"timestamp":1742384220000,"open":66.615,"high":66.645,"low":66.615,"close":66.625,"volume":0.0020699999295175076},{"timestamp":1742384280000,"open":66.605,"high":66.615,"low":66.595,"close":66.605,"volume":0.0017999999690800905},{"timestamp":1742384340000,"open":66.615,"high":66.615,"low":66.605,"close":66.605,"volume":0.0028800000436604023},{"timestamp":1742384400000,"open":66.615,"high":66.615,"low":66.585,"close":66.595,"volume":0.004050000105053186},{"timestamp":1742384460000,"open":66.59,"high":66.615,"low":66.585,"close":66.61,"volume":0.0025649999734014273},{"timestamp":1742384520000,"open":66.615,"high":66.645,"low":66.615,"close":66.625,"volume":0.0028800000436604023},{"timestamp":1742384580000,"open":66.62,"high":66.675,"low":66.62,"close":66.675,"volume":0.0031270000617951155},{"timestamp":1742384640000,"open":66.68,"high":66.68,"low":66.665,"close":66.675,"volume":0.0018210000125691295},{"timestamp":1742384700000,"open":66.695,"high":66.715,"low":66.685,"close":66.685,"volume":0.0031250000465661287},{"timestamp":1742384760000,"open":66.68,"high":66.695,"low":66.68,"close":66.69,"volume":0.0016870000399649143},{"timestamp":1742384820000,"open":66.685,"high":66.695,"low":66.685,"close":66.695,"volume":0.0007200000109151006},{"timestamp":1742384880000,"open":66.685,"high":66.705,"low":66.675,"close":66.705,"volume":0.0011699999449774623},{"timestamp":1742384940000,"open":66.695,"high":66.705,"low":66.675,"close":66.685,"volume":0.004722000099718571},{"timestamp":1742385000000,"open":66.68,"high":66.68,"low":66.665,"close":66.665,"volume":0.0029909999575465918},{"timestamp":1742385060000,"open":66.655,"high":66.68,"low":66.655,"close":66.665,"volume":0.002452000044286251},{"timestamp":1742385120000,"open":66.66,"high":66.69,"low":66.66,"close":66.69,"volume":0.001057000015862286},{"timestamp":1742385180000,"open":66.7,"high":66.715,"low":66.685,"close":66.685,"volume":0.0030590000096708536},{"timestamp":1742385240000,"open":66.695,"high":66.705,"low":66.695,"close":66.695,"volume":0.0008099999977275729},{"timestamp":1742385300000,"open":66.705,"high":66.715,"low":66.705,"close":66.715,"volume":0.002698000054806471},{"timestamp":1742385360000,"open":66.71,"high":66.735,"low":66.663,"close":66.695,"volume":0.010517000220716},{"timestamp":1742385420000,"open":66.685,"high":66.735,"low":66.663,"close":66.735,"volume":0.00912499986588955},{"timestamp":1742385480000,"open":66.725,"high":66.745,"low":66.725,"close":66.735,"volume":0.0013500000350177288},{"timestamp":1742385540000,"open":66.74,"high":66.75,"low":66.725,"close":66.735,"volume":0.0024739999789744616},{"timestamp":1742385600000,"open":66.725,"high":66.745,"low":66.715,"close":66.745,"volume":0.00395999988541007},{"timestamp":1742385660000,"open":66.755,"high":66.775,"low":66.693,"close":66.735,"volume":0.009329999797046185},{"timestamp":1742385720000,"open":66.725,"high":66.73,"low":66.705,"close":66.715,"volume":0.0029690000228583813},{"timestamp":1742385780000,"open":66.705,"high":66.745,"low":66.705,"close":66.715,"volume":0.002271000063046813},{"timestamp":1742385840000,"open":66.71,"high":66.735,"low":66.71,"close":66.725,"volume":0.002383999992161989},{"timestamp":1742385900000,"open":66.715,"high":66.745,"low":66.705,"close":66.74,"volume":0.0025869999080896378},{"timestamp":1742385960000,"open":66.745,"high":66.755,"low":66.708,"close":66.745,"volume":0.008580000139772892},{"timestamp":1742386020000,"open":66.735,"high":66.745,"low":66.725,"close":66.735,"volume":0.0018210000125691295},{"timestamp":1742386080000,"open":66.725,"high":66.735,"low":66.705,"close":66.71,"volume":0.0045889997854828835},{"timestamp":1742386140000,"open":66.715,"high":66.725,"low":66.705,"close":66.715,"volume":0.0019570000004023314},{"timestamp":1742386200000,"open":66.725,"high":66.735,"low":66.715,"close":66.735,"volume":0.004341000225394964},{"timestamp":1742386260000,"open":66.725,"high":66.73,"low":66.675,"close":66.695,"volume":0.005193999968469143},{"timestamp":1742386320000,"open":66.69,"high":66.695,"low":66.665,"close":66.695,"volume":0.0040270001627504826},{"timestamp":1742386380000,"open":66.705,"high":66.735,"low":66.695,"close":66.725,"volume":0.00215999991632998},{"timestamp":1742386440000,"open":66.715,"high":66.73,"low":66.715,"close":66.715,"volume":0.0021150000393390656},{"timestamp":1742386500000,"open":66.725,"high":66.725,"low":66.705,"close":66.71,"volume":0.0031689999159425497},{"timestamp":1742386560000,"open":66.705,"high":66.715,"low":66.675,"close":66.685,"volume":0.006006000097841024},{"timestamp":1742386620000,"open":66.675,"high":66.68,"low":66.635,"close":66.645,"volume":0.005892000161111355},{"timestamp":1742386680000,"open":66.635,"high":66.635,"low":66.575,"close":66.625,"volume":0.006566999945789576},{"timestamp":1742386740000,"open":66.635,"high":66.635,"low":66.565,"close":66.58,"volume":0.006405999884009361},{"timestamp":1742386800000,"open":66.575,"high":66.575,"low":66.545,"close":66.565,"volume":0.004182000178843737},{"timestamp":1742386860000,"open":66.56,"high":66.585,"low":66.555,"close":66.585,"volume":0.0031049998942762613},{"timestamp":1742386920000,"open":66.59,"high":66.605,"low":66.575,"close":66.585,"volume":0.0035979999229311943},{"timestamp":1742386980000,"open":66.59,"high":66.595,"low":66.575,"close":66.585,"volume":0.0028780000284314156},{"timestamp":1742387040000,"open":66.595,"high":66.605,"low":66.585,"close":66.595,"volume":0.0029219998978078365},{"timestamp":1742387100000,"open":66.6,"high":66.615,"low":66.595,"close":66.615,"volume":0.001484000007621944},{"timestamp":1742387160000,"open":66.625,"high":66.69,"low":66.615,"close":66.675,"volume":0.005171999800950289},{"timestamp":1742387220000,"open":66.66,"high":66.66,"low":66.635,"close":66.635,"volume":0.0018899999558925629},{"timestamp":1742387280000,"open":66.625,"high":66.635,"low":66.615,"close":66.615,"volume":0.0025869999080896378},{"timestamp":1742387340000,"open":66.62,"high":66.645,"low":66.62,"close":66.645,"volume":0.003329999977722764},{"timestamp":1742387400000,"open":66.635,"high":66.645,"low":66.625,"close":66.635,"volume":0.0014400000218302011},{"timestamp":1742387460000,"open":66.645,"high":66.665,"low":66.64,"close":66.645,"volume":0.002520000096410513},{"timestamp":1742387520000,"open":66.64,"high":66.645,"low":66.615,"close":66.635,"volume":0.0023849999997764826},{"timestamp":1742387580000,"open":66.63,"high":66.645,"low":66.625,"close":66.635,"volume":0.0031500000040978193},{"timestamp":1742387640000,"open":66.645,"high":66.665,"low":66.64,"close":66.645,"volume":0.001395000028423965},{"timestamp":1742387700000,"open":66.655,"high":66.655,"low":66.61,"close":66.615,"volume":0.0046339998953044415},{"timestamp":1742387760000,"open":66.625,"high":66.655,"low":66.625,"close":66.645,"volume":0.0035540000535547733},{"timestamp":1742387820000,"open":66.65,"high":66.655,"low":66.65,"close":66.655,"volume":0.0009899999713525176},{"timestamp":1742387880000,"open":66.665,"high":66.685,"low":66.645,"close":66.675,"volume":0.004095000214874744},{"timestamp":1742387940000,"open":66.67,"high":66.68,"low":66.645,"close":66.655,"volume":0.0037799999117851257},{"timestamp":1742388000000,"open":66.645,"high":66.665,"low":66.635,"close":66.655,"volume":0.003664999967440963},{"timestamp":1742388060000,"open":66.65,"high":66.705,"low":66.608,"close":66.695,"volume":0.010897000320255756},{"timestamp":1742388120000,"open":66.705,"high":66.735,"low":66.7,"close":66.725,"volume":0.0021150000393390656},{"timestamp":1742388180000,"open":66.73,"high":66.735,"low":66.663,"close":66.715,"volume":0.005260000005364418},{"timestamp":1742388240000,"open":66.705,"high":66.725,"low":66.663,"close":66.725,"volume":0.008630000054836273},{"timestamp":1742388300000,"open":66.73,"high":66.735,"low":66.71,"close":66.725,"volume":0.006051999982446432},{"timestamp":1742388360000,"open":66.735,"high":66.735,"low":66.715,"close":66.715,"volume":0.0017099999822676182},{"timestamp":1742388420000,"open":66.72,"high":66.735,"low":66.715,"close":66.715,"volume":0.0020699999295175076},{"timestamp":1742388480000,"open":66.705,"high":66.725,"low":66.663,"close":66.695,"volume":0.013282000087201595},{"timestamp":1742388540000,"open":66.705,"high":66.715,"low":66.705,"close":66.705,"volume":0.002406999934464693},{"timestamp":1742388600000,"open":66.715,"high":66.725,"low":66.69,"close":66.695,"volume":0.0033740000799298286},{"timestamp":1742388660000,"open":66.685,"high":66.685,"low":66.665,"close":66.67,"volume":0.005038000177592039},{"timestamp":1742388720000,"open":66.675,"high":66.695,"low":66.675,"close":66.685,"volume":0.003329999977722764},{"timestamp":1742388780000,"open":66.675,"high":66.695,"low":66.675,"close":66.675,"volume":0.0015069999499246478},{"timestamp":1742388840000,"open":66.685,"high":66.69,"low":66.613,"close":66.665,"volume":0.009708999656140804},{"timestamp":1742388900000,"open":66.67,"high":66.675,"low":66.635,"close":66.65,"volume":0.004679999779909849},{"timestamp":1742388960000,"open":66.655,"high":66.655,"low":66.625,"close":66.635,"volume":0.004544000141322613},{"timestamp":1742389020000,"open":66.64,"high":66.675,"low":66.64,"close":66.665,"volume":0.0022950000129640102},{"timestamp":1742389080000,"open":66.67,"high":66.745,"low":66.665,"close":66.725,"volume":0.0031500000040978193},{"timestamp":1742389140000,"open":66.735,"high":66.745,"low":66.725,"close":66.745,"volume":0.0037799999117851257},{"timestamp":1742389200000,"open":66.755,"high":66.755,"low":66.655,"close":66.675,"volume":0.017539000138640404},{"timestamp":1742389260000,"open":66.665,"high":66.74,"low":66.635,"close":66.715,"volume":0.013721000403165817},{"timestamp":1742389320000,"open":66.725,"high":66.725,"low":66.695,"close":66.705,"volume":0.0064119999296963215},{"timestamp":1742389380000,"open":66.7,"high":66.765,"low":66.7,"close":66.755,"volume":0.005826999898999929},{"timestamp":1742389440000,"open":66.75,"high":66.775,"low":66.735,"close":66.745,"volume":0.004904999863356352},{"timestamp":1742389500000,"open":66.755,"high":66.755,"low":66.735,"close":66.74,"volume":0.006434999871999025},{"timestamp":1742389560000,"open":66.735,"high":66.805,"low":66.735,"close":66.805,"volume":0.0067900000140070915},{"timestamp":1742389620000,"open":66.815,"high":66.875,"low":66.795,"close":66.845,"volume":0.011742999777197838},{"timestamp":1742389680000,"open":66.835,"high":66.875,"low":66.833,"close":66.865,"volume":0.004720000084489584},{"timestamp":1742389740000,"open":66.87,"high":66.875,"low":66.835,"close":66.855,"volume":0.005938999820500612},{"timestamp":1742389800000,"open":66.845,"high":66.865,"low":66.825,"close":66.855,"volume":0.003487000009045005},{"timestamp":1742389860000,"open":66.86,"high":66.875,"low":66.835,"close":66.855,"volume":0.006322000175714493},{"timestamp":1742389920000,"open":66.865,"high":66.865,"low":66.815,"close":66.825,"volume":0.004048999864608049},{"timestamp":1742389980000,"open":66.83,"high":66.835,"low":66.785,"close":66.815,"volume":0.009062999859452248},{"timestamp":1742390040000,"open":66.805,"high":66.835,"low":66.795,"close":66.805,"volume":0.003375000087544322},{"timestamp":1742390100000,"open":66.81,"high":66.81,"low":66.755,"close":66.765,"volume":0.00967399962246418},{"timestamp":1742390160000,"open":66.77,"high":66.795,"low":66.765,"close":66.785,"volume":0.00279000005684793},{"timestamp":1742390220000,"open":66.79,"high":66.805,"low":66.785,"close":66.795,"volume":0.0021150000393390656},{"timestamp":1742390280000,"open":66.79,"high":66.815,"low":66.79,"close":66.815,"volume":0.001979999942705035},{"timestamp":1742390340000,"open":66.825,"high":66.825,"low":66.815,"close":66.82,"volume":0.003014999907463789},{"timestamp":1742390400000,"open":66.81,"high":66.815,"low":66.785,"close":66.79,"volume":0.006794999819248915},{"timestamp":1742390460000,"open":66.795,"high":66.825,"low":66.79,"close":66.8,"volume":0.0052200001664459705},{"timestamp":1742390520000,"open":66.805,"high":66.805,"low":66.735,"close":66.805,"volume":0.006523999851197004},{"timestamp":1742390580000,"open":66.81,"high":66.835,"low":66.795,"close":66.795,"volume":0.00558000011369586},{"timestamp":1742390640000,"open":66.805,"high":66.805,"low":66.785,"close":66.785,"volume":0.0032850001007318497},{"timestamp":1742390700000,"open":66.78,"high":66.805,"low":66.765,"close":66.765,"volume":0.0025649999734014273},{"timestamp":1742390760000,"open":66.755,"high":66.765,"low":66.73,"close":66.735,"volume":0.005758999846875668},{"timestamp":1742390820000,"open":66.725,"high":66.745,"low":66.715,"close":66.725,"volume":0.003060000017285347},{"timestamp":1742390880000,"open":66.735,"high":66.74,"low":66.705,"close":66.715,"volume":0.0029249999206513166},{"timestamp":1742390940000,"open":66.705,"high":66.715,"low":66.66,"close":66.66,"volume":0.005669999867677689},{"timestamp":1742391000000,"open":66.665,"high":66.725,"low":66.665,"close":66.705,"volume":0.008054999634623528},{"timestamp":1742391060000,"open":66.695,"high":66.695,"low":66.655,"close":66.655,"volume":0.008301000110805035},{"timestamp":1742391120000,"open":66.66,"high":66.7,"low":66.655,"close":66.665,"volume":0.00886400043964386},{"timestamp":1742391180000,"open":66.66,"high":66.675,"low":66.635,"close":66.64,"volume":0.006680999882519245},{"timestamp":1742391240000,"open":66.635,"high":66.66,"low":66.585,"close":66.595,"volume":0.006951000075787306},{"timestamp":1742391300000,"open":66.59,"high":66.625,"low":66.543,"close":66.585,"volume":0.011509000323712826},{"timestamp":1742391360000,"open":66.58,"high":66.585,"low":66.505,"close":66.545,"volume":0.014096000231802464},{"timestamp":1742391420000,"open":66.565,"high":66.595,"low":66.545,"close":66.56,"volume":0.006839999929070473},{"timestamp":1742391480000,"open":66.565,"high":66.605,"low":66.555,"close":66.605,"volume":0.0040699997916817665},{"timestamp":1742391540000,"open":66.595,"high":66.655,"low":66.595,"close":66.635,"volume":0.003375000087544322},{"timestamp":1742391600000,"open":66.645,"high":66.665,"low":66.61,"close":66.61,"volume":0.004251999780535698},{"timestamp":1742391660000,"open":66.605,"high":66.615,"low":66.575,"close":66.575,"volume":0.005355000030249357},{"timestamp":1742391720000,"open":66.585,"high":66.625,"low":66.585,"close":66.595,"volume":0.0032850001007318497},{"timestamp":1742391780000,"open":66.585,"high":66.605,"low":66.523,"close":66.565,"volume":0.0061599998734891415},{"timestamp":1742391840000,"open":66.57,"high":66.575,"low":66.555,"close":66.555,"volume":0.005264999810606241},{"timestamp":1742391900000,"open":66.565,"high":66.585,"low":66.535,"close":66.555,"volume":0.006659999955445528},{"timestamp":1742391960000,"open":66.56,"high":66.6,"low":66.523,"close":66.565,"volume":0.014671999961137772},{"timestamp":1742392020000,"open":66.575,"high":66.585,"low":66.545,"close":66.575,"volume":0.00749199977144599},{"timestamp":1742392080000,"open":66.565,"high":66.595,"low":66.555,"close":66.575,"volume":0.005330999847501516},{"timestamp":1742392140000,"open":66.565,"high":66.595,"low":66.528,"close":66.575,"volume":0.009304000064730644},{"timestamp":1742392200000,"open":66.58,"high":66.585,"low":66.535,"close":66.545,"volume":0.00595899997279048},{"timestamp":1742392260000,"open":66.535,"high":66.595,"low":66.525,"close":66.585,"volume":0.005241999868303537},{"timestamp":1742392320000,"open":66.58,"high":66.615,"low":66.575,"close":66.595,"volume":0.004230000078678131},{"timestamp":1742392380000,"open":66.605,"high":66.655,"low":66.605,"close":66.645,"volume":0.0031950001139193773},{"timestamp":1742392440000,"open":66.64,"high":66.7,"low":66.64,"close":66.655,"volume":0.005421999841928482},{"timestamp":1742392500000,"open":66.665,"high":66.665,"low":66.625,"close":66.655,"volume":0.006591999903321266},{"timestamp":1742392560000,"open":66.66,"high":66.695,"low":66.66,"close":66.675,"volume":0.0035099999513477087},{"timestamp":1742392620000,"open":66.685,"high":66.77,"low":66.675,"close":66.76,"volume":0.009674999862909317},{"timestamp":1742392680000,"open":66.765,"high":66.765,"low":66.685,"close":66.745,"volume":0.00634399987757206},{"timestamp":1742392740000,"open":66.74,"high":66.74,"low":66.71,"close":66.715,"volume":0.00431999983265996},{"timestamp":1742392800000,"open":66.71,"high":66.725,"low":66.635,"close":66.665,"volume":0.00994499959051609},{"timestamp":1742392860000,"open":66.66,"high":66.675,"low":66.635,"close":66.655,"volume":0.005557000171393156},{"timestamp":1742392920000,"open":66.665,"high":66.685,"low":66.645,"close":66.665,"volume":0.0044999998062849045},{"timestamp":1742392980000,"open":66.67,"high":66.705,"low":66.665,"close":66.695,"volume":0.004679999779909849},{"timestamp":1742393040000,"open":66.7,"high":66.725,"low":66.68,"close":66.695,"volume":0.004342000000178814},{"timestamp":1742393100000,"open":66.69,"high":66.705,"low":66.685,"close":66.685,"volume":0.004453999921679497},{"timestamp":1742393160000,"open":66.675,"high":66.705,"low":66.675,"close":66.685,"volume":0.006794999819248915},{"timestamp":1742393220000,"open":66.69,"high":66.735,"low":66.69,"close":66.705,"volume":0.0039820000529289246},{"timestamp":1742393280000,"open":66.695,"high":66.725,"low":66.695,"close":66.715,"volume":0.0036899999249726534},{"timestamp":1742393340000,"open":66.705,"high":66.715,"low":66.663,"close":66.71,"volume":0.012000000104308128},{"timestamp":1742393400000,"open":66.715,"high":66.715,"low":66.675,"close":66.695,"volume":0.00697400001809001},{"timestamp":1742393460000,"open":66.69,"high":66.735,"low":66.69,"close":66.725,"volume":0.007379999849945307},{"timestamp":1742393520000,"open":66.72,"high":66.735,"low":66.695,"close":66.695,"volume":0.007670000195503235},{"timestamp":1742393580000,"open":66.7,"high":66.72,"low":66.673,"close":66.695,"volume":0.007555000018328428},{"timestamp":1742393640000,"open":66.685,"high":66.735,"low":66.685,"close":66.725,"volume":0.00483699981123209},{"timestamp":1742393700000,"open":66.735,"high":66.735,"low":66.705,"close":66.73,"volume":0.0036669999826699495},{"timestamp":1742393760000,"open":66.725,"high":66.745,"low":66.7,"close":66.745,"volume":0.004095000214874744},{"timestamp":1742393820000,"open":66.74,"high":66.745,"low":66.71,"close":66.725,"volume":0.004769999999552965},{"timestamp":1742393880000,"open":66.735,"high":66.745,"low":66.72,"close":66.745,"volume":0.0065009999088943005},{"timestamp":1742393940000,"open":66.74,"high":66.78,"low":66.735,"close":66.755,"volume":0.005826999898999929},{"timestamp":1742394000000,"open":66.745,"high":66.785,"low":66.713,"close":66.755,"volume":0.011711000464856625},{"timestamp":1742394060000,"open":66.713,"high":66.775,"low":66.713,"close":66.775,"volume":0.007553999777883291},{"timestamp":1742394120000,"open":66.78,"high":66.795,"low":66.77,"close":66.795,"volume":0.007424000184983015},{"timestamp":1742394180000,"open":66.79,"high":66.795,"low":66.765,"close":66.785,"volume":0.008654999546706676},{"timestamp":1742394240000,"open":66.795,"high":66.805,"low":66.765,"close":66.785,"volume":0.00267699989490211},{"timestamp":1742394300000,"open":66.775,"high":66.775,"low":66.765,"close":66.765,"volume":0.002856000093743205},{"timestamp":1742394360000,"open":66.755,"high":66.785,"low":66.755,"close":66.775,"volume":0.0018899999558925629},{"timestamp":1742394420000,"open":66.765,"high":66.765,"low":66.705,"close":66.715,"volume":0.007639999967068434},{"timestamp":1742394480000,"open":66.725,"high":66.735,"low":66.715,"close":66.725,"volume":0.0033970000222325325},{"timestamp":1742394540000,"open":66.735,"high":66.75,"low":66.703,"close":66.735,"volume":0.004269999917596579},{"timestamp":1742394600000,"open":66.72,"high":66.905,"low":66.65,"close":66.875,"volume":0.031190000474452972},{"timestamp":1742394660000,"open":66.88,"high":66.985,"low":66.813,"close":66.97,"volume":0.02066200040280819},{"timestamp":1742394720000,"open":66.965,"high":66.975,"low":66.91,"close":66.915,"volume":0.016692999750375748},{"timestamp":1742394780000,"open":66.925,"high":66.945,"low":66.843,"close":66.935,"volume":0.010862000286579132},{"timestamp":1742394840000,"open":66.945,"high":66.995,"low":66.945,"close":66.955,"volume":0.010799000039696693},{"timestamp":1742394900000,"open":66.965,"high":67,"low":66.893,"close":66.955,"volume":0.014007000252604485},{"timestamp":1742394960000,"open":66.965,"high":66.965,"low":66.915,"close":66.925,"volume":0.010371999815106392},{"timestamp":1742395020000,"open":66.915,"high":67.005,"low":66.915,"close":66.995,"volume":0.006705000065267086},{"timestamp":1742395080000,"open":66.99,"high":67.015,"low":66.955,"close":66.955,"volume":0.006434999871999025},{"timestamp":1742395140000,"open":66.96,"high":66.985,"low":66.945,"close":66.975,"volume":0.006525000091642141},{"timestamp":1742395200000,"open":66.97,"high":66.985,"low":66.905,"close":66.935,"volume":0.01057399995625019},{"timestamp":1742395260000,"open":66.94,"high":66.965,"low":66.903,"close":66.94,"volume":0.01078999973833561},{"timestamp":1742395320000,"open":66.945,"high":66.945,"low":66.853,"close":66.915,"volume":0.02195199951529503},{"timestamp":1742395380000,"open":66.92,"high":66.925,"low":66.855,"close":66.855,"volume":0.014255000278353691},{"timestamp":1742395440000,"open":66.865,"high":66.885,"low":66.745,"close":66.815,"volume":0.02155500091612339},{"timestamp":1742395500000,"open":66.81,"high":66.82,"low":66.703,"close":66.735,"volume":0.013983000069856644},{"timestamp":1742395560000,"open":66.74,"high":66.765,"low":66.685,"close":66.765,"volume":0.009403999894857407},{"timestamp":1742395620000,"open":66.785,"high":66.785,"low":66.705,"close":66.745,"volume":0.007737999781966209},{"timestamp":1742395680000,"open":66.75,"high":66.79,"low":66.735,"close":66.765,"volume":0.009089999832212925},{"timestamp":1742395740000,"open":66.77,"high":66.795,"low":66.755,"close":66.755,"volume":0.00395999988541007},{"timestamp":1742395800000,"open":66.76,"high":66.825,"low":66.755,"close":66.805,"volume":0.007672000210732222},{"timestamp":1742395860000,"open":66.81,"high":66.855,"low":66.795,"close":66.805,"volume":0.008054000325500965},{"timestamp":1742395920000,"open":66.8,"high":66.835,"low":66.775,"close":66.835,"volume":0.007579000201076269},{"timestamp":1742395980000,"open":66.825,"high":66.875,"low":66.825,"close":66.865,"volume":0.006794999819248915},{"timestamp":1742396040000,"open":66.875,"high":66.89,"low":66.855,"close":66.865,"volume":0.007515000179409981},{"timestamp":1742396100000,"open":66.845,"high":66.865,"low":66.835,"close":66.845,"volume":0.005555000156164169},{"timestamp":1742396160000,"open":66.85,"high":66.855,"low":66.835,"close":66.855,"volume":0.00395999988541007},{"timestamp":1742396220000,"open":66.86,"high":66.865,"low":66.845,"close":66.86,"volume":0.004230000078678131},{"timestamp":1742396280000,"open":66.855,"high":66.905,"low":66.85,"close":66.895,"volume":0.006231000181287527},{"timestamp":1742396340000,"open":66.9,"high":66.915,"low":66.885,"close":66.905,"volume":0.008410999551415443},{"timestamp":1742396400000,"open":66.91,"high":66.975,"low":66.893,"close":66.965,"volume":0.009308000095188618},{"timestamp":1742396460000,"open":66.96,"high":67.025,"low":66.943,"close":66.985,"volume":0.0181450005620718},{"timestamp":1742396520000,"open":66.98,"high":67.015,"low":66.965,"close":67.005,"volume":0.0059830001555383205},{"timestamp":1742396580000,"open":67.01,"high":67.025,"low":66.995,"close":67.005,"volume":0.010641000233590603},{"timestamp":1742396640000,"open":67.01,"high":67.025,"low":66.99,"close":67.02,"volume":0.0065910001285374165},{"timestamp":1742396700000,"open":67.025,"high":67.095,"low":67.015,"close":67.085,"volume":0.02437799982726574},{"timestamp":1742396760000,"open":67.095,"high":67.115,"low":67.07,"close":67.115,"volume":0.015432000160217285},{"timestamp":1742396820000,"open":67.11,"high":67.115,"low":67.095,"close":67.105,"volume":0.0071760001592338085},{"timestamp":1742396880000,"open":67.115,"high":67.155,"low":67.11,"close":67.155,"volume":0.013376000337302685},{"timestamp":1742396940000,"open":67.145,"high":67.175,"low":67.145,"close":67.165,"volume":0.011471999809145927},{"timestamp":1742397000000,"open":67.155,"high":67.175,"low":67.103,"close":67.16,"volume":0.014996999874711037},{"timestamp":1742397060000,"open":67.155,"high":67.185,"low":67.155,"close":67.165,"volume":0.0064559997990727425},{"timestamp":1742397120000,"open":67.17,"high":67.175,"low":67.155,"close":67.165,"volume":0.008658000268042088},{"timestamp":1742397180000,"open":67.175,"high":67.195,"low":67.165,"close":67.19,"volume":0.008317000232636929},{"timestamp":1742397240000,"open":67.195,"high":67.235,"low":67.143,"close":67.215,"volume":0.009797999635338783},{"timestamp":1742397300000,"open":67.22,"high":67.225,"low":67.163,"close":67.205,"volume":0.008565000258386135},{"timestamp":1742397360000,"open":67.195,"high":67.225,"low":67.195,"close":67.205,"volume":0.01717899926006794},{"timestamp":1742397420000,"open":67.215,"high":67.215,"low":67.16,"close":67.175,"volume":0.008906999602913857},{"timestamp":1742397480000,"open":67.18,"high":67.215,"low":67.143,"close":67.185,"volume":0.005708999931812286},{"timestamp":1742397540000,"open":67.195,"high":67.195,"low":67.18,"close":67.195,"volume":0.004927000030875206},{"timestamp":1742397600000,"open":67.2,"high":67.235,"low":67.173,"close":67.215,"volume":0.00775500014424324},{"timestamp":1742397660000,"open":67.21,"high":67.215,"low":67.175,"close":67.175,"volume":0.006023999769240618},{"timestamp":1742397720000,"open":67.185,"high":67.205,"low":67.123,"close":67.165,"volume":0.012384999543428421},{"timestamp":1742397780000,"open":67.16,"high":67.185,"low":67.16,"close":67.185,"volume":0.009491999633610249},{"timestamp":1742397840000,"open":67.195,"high":67.195,"low":67.133,"close":67.185,"volume":0.011529999785125256},{"timestamp":1742397900000,"open":67.18,"high":67.205,"low":67.17,"close":67.205,"volume":0.0041160001419484615},{"timestamp":1742397960000,"open":67.21,"high":67.225,"low":67.185,"close":67.225,"volume":0.0065020001493394375},{"timestamp":1742398020000,"open":67.235,"high":67.29,"low":67.223,"close":67.275,"volume":0.013059999793767929},{"timestamp":1742398080000,"open":67.28,"high":67.29,"low":67.223,"close":67.245,"volume":0.010208000428974628},{"timestamp":1742398140000,"open":67.25,"high":67.265,"low":67.235,"close":67.245,"volume":0.00483699981123209},{"timestamp":1742398200000,"open":67.25,"high":67.265,"low":67.215,"close":67.215,"volume":0.009154999628663063},{"timestamp":1742398260000,"open":67.21,"high":67.215,"low":67.165,"close":67.195,"volume":0.0059830001555383205},{"timestamp":1742398320000,"open":67.205,"high":67.235,"low":67.195,"close":67.195,"volume":0.005040000192821026},{"timestamp":1742398380000,"open":67.185,"high":67.215,"low":67.163,"close":67.215,"volume":0.009197000414133072},{"timestamp":1742398440000,"open":67.23,"high":67.255,"low":67.205,"close":67.225,"volume":0.003215000033378601},{"timestamp":1742398500000,"open":67.23,"high":67.23,"low":67.165,"close":67.165,"volume":0.009580999612808228},{"timestamp":1742398560000,"open":67.175,"high":67.18,"low":67.145,"close":67.155,"volume":0.006816000211983919},{"timestamp":1742398620000,"open":67.165,"high":67.165,"low":67.115,"close":67.125,"volume":0.004069000016897917},{"timestamp":1742398680000,"open":67.13,"high":67.145,"low":67.083,"close":67.115,"volume":0.012276999652385712},{"timestamp":1742398740000,"open":67.12,"high":67.14,"low":67.1,"close":67.105,"volume":0.006750000175088644},{"timestamp":1742398800000,"open":67.115,"high":67.155,"low":67.095,"close":67.125,"volume":0.005849000066518784},{"timestamp":1742398860000,"open":67.13,"high":67.14,"low":67.063,"close":67.135,"volume":0.008066999725997448},{"timestamp":1742398920000,"open":67.125,"high":67.15,"low":67.115,"close":67.12,"volume":0.007557999808341265},{"timestamp":1742398980000,"open":67.125,"high":67.125,"low":67.1,"close":67.125,"volume":0.005330999847501516},{"timestamp":1742399040000,"open":67.115,"high":67.125,"low":67.095,"close":67.125,"volume":0.005262000020593405},{"timestamp":1742399100000,"open":67.115,"high":67.115,"low":67.013,"close":67.055,"volume":0.014156999997794628},{"timestamp":1742399160000,"open":67.05,"high":67.055,"low":66.995,"close":67.005,"volume":0.015084000304341316},{"timestamp":1742399220000,"open":67.015,"high":67.035,"low":66.953,"close":67.005,"volume":0.013794000260531902},{"timestamp":1742399280000,"open":67.015,"high":67.015,"low":66.943,"close":66.975,"volume":0.006428000051528215},{"timestamp":1742399340000,"open":66.985,"high":67.01,"low":66.945,"close":66.965,"volume":0.006907000206410885},{"timestamp":1742399400000,"open":66.97,"high":67.025,"low":66.965,"close":66.995,"volume":0.00724400021135807},{"timestamp":1742399460000,"open":66.98,"high":67.01,"low":66.98,"close":66.985,"volume":0.004542999900877476},{"timestamp":1742399520000,"open":66.99,"high":66.995,"low":66.965,"close":66.985,"volume":0.0022269999608397484},{"timestamp":1742399580000,"open":66.98,"high":66.98,"low":66.945,"close":66.955,"volume":0.004116999916732311},{"timestamp":1742399640000,"open":66.965,"high":66.975,"low":66.945,"close":66.955,"volume":0.005197000224143267},{"timestamp":1742399700000,"open":66.945,"high":66.95,"low":66.925,"close":66.945,"volume":0.005867999978363514},{"timestamp":1742399760000,"open":66.955,"high":66.975,"low":66.913,"close":66.975,"volume":0.00824700016528368},{"timestamp":1742399820000,"open":66.985,"high":66.985,"low":66.913,"close":66.975,"volume":0.006694999989122152},{"timestamp":1742399880000,"open":66.97,"high":66.985,"low":66.965,"close":66.985,"volume":0.0015300000086426735},{"timestamp":1742399940000,"open":66.98,"high":66.995,"low":66.965,"close":66.995,"volume":0.0029249999206513166},{"timestamp":1742400000000,"open":66.985,"high":67.005,"low":66.945,"close":67.005,"volume":0.0071319998241961},{"timestamp":1742400060000,"open":67.015,"high":67.075,"low":67.015,"close":67.065,"volume":0.005555999930948019},{"timestamp":1742400120000,"open":67.07,"high":67.08,"low":67.023,"close":67.065,"volume":0.0056870002299547195},{"timestamp":1742400180000,"open":67.06,"high":67.065,"low":67.013,"close":67.065,"volume":0.010497000068426132},{"timestamp":1742400240000,"open":67.06,"high":67.115,"low":67.055,"close":67.115,"volume":0.005803999956697226},{"timestamp":1742400300000,"open":67.125,"high":67.135,"low":67.115,"close":67.125,"volume":0.004385000094771385},{"timestamp":1742400360000,"open":67.13,"high":67.145,"low":67.125,"close":67.135,"volume":0.003980000037699938},{"timestamp":1742400420000,"open":67.125,"high":67.175,"low":67.075,"close":67.09,"volume":0.016032999381422997},{"timestamp":1742400480000,"open":67.095,"high":67.105,"low":67.035,"close":67.065,"volume":0.009855000302195549},{"timestamp":1742400540000,"open":67.055,"high":67.085,"low":67.055,"close":67.065,"volume":0.008369999937713146},{"timestamp":1742400600000,"open":67.07,"high":67.085,"low":67.025,"close":67.03,"volume":0.008976999670267105},{"timestamp":1742400660000,"open":67.035,"high":67.065,"low":67.015,"close":67.015,"volume":0.007536000106483698},{"timestamp":1742400720000,"open":67.025,"high":67.025,"low":66.903,"close":66.945,"volume":0.016920000314712524},{"timestamp":1742400780000,"open":66.94,"high":66.975,"low":66.935,"close":66.975,"volume":0.008279000408947468},{"timestamp":1742400840000,"open":66.97,"high":66.975,"low":66.94,"close":66.965,"volume":0.006546999793499708},{"timestamp":1742400900000,"open":66.975,"high":66.975,"low":66.903,"close":66.965,"volume":0.010653999634087086},{"timestamp":1742400960000,"open":66.96,"high":66.965,"low":66.883,"close":66.925,"volume":0.014725999906659126},{"timestamp":1742401020000,"open":66.915,"high":66.915,"low":66.833,"close":66.905,"volume":0.011144000105559826},{"timestamp":1742401080000,"open":66.915,"high":66.925,"low":66.905,"close":66.905,"volume":0.0038240000139921904},{"timestamp":1742401140000,"open":66.91,"high":66.935,"low":66.905,"close":66.905,"volume":0.003037000074982643},{"timestamp":1742401200000,"open":66.895,"high":66.945,"low":66.885,"close":66.945,"volume":0.0027000000700354576},{"timestamp":1742401260000,"open":66.935,"high":66.975,"low":66.92,"close":66.965,"volume":0.0045449999161064625},{"timestamp":1742401320000,"open":66.96,"high":67.015,"low":66.955,"close":67.015,"volume":0.004455000162124634},{"timestamp":1742401380000,"open":67.025,"high":67.025,"low":66.985,"close":66.995,"volume":0.0032399999909102917},{"timestamp":1742401440000,"open":66.99,"high":66.995,"low":66.945,"close":66.945,"volume":0.003734000027179718},{"timestamp":1742401500000,"open":66.935,"high":66.935,"low":66.855,"close":66.875,"volume":0.008276999928057194},{"timestamp":1742401560000,"open":66.885,"high":66.925,"low":66.865,"close":66.915,"volume":0.0053079999051988125},{"timestamp":1742401620000,"open":66.92,"high":67.05,"low":66.878,"close":66.965,"volume":0.022314000874757767},{"timestamp":1742401680000,"open":66.96,"high":67.035,"low":66.953,"close":66.985,"volume":0.01850700005888939},{"timestamp":1742401740000,"open":66.98,"high":66.98,"low":66.863,"close":66.935,"volume":0.0173140000551939},{"timestamp":1742401800000,"open":66.93,"high":66.955,"low":66.905,"close":66.915,"volume":0.008910000324249268},{"timestamp":1742401860000,"open":66.92,"high":66.925,"low":66.803,"close":66.865,"volume":0.01298999972641468},{"timestamp":1742401920000,"open":66.86,"high":66.905,"low":66.86,"close":66.895,"volume":0.0013050000416114926},{"timestamp":1742401980000,"open":66.9,"high":66.925,"low":66.885,"close":66.895,"volume":0.00661499984562397},{"timestamp":1742402040000,"open":66.905,"high":66.98,"low":66.905,"close":66.97,"volume":0.005894999951124191},{"timestamp":1742402100000,"open":66.965,"high":66.995,"low":66.955,"close":66.975,"volume":0.005760000087320805},{"timestamp":1742402160000,"open":66.955,"high":67.015,"low":66.955,"close":67.015,"volume":0.0032850001007318497},{"timestamp":1742402220000,"open":67.01,"high":67.02,"low":67,"close":67.005,"volume":0.003599999938160181},{"timestamp":1742402280000,"open":67.01,"high":67.045,"low":67.005,"close":67.035,"volume":0.00431999983265996},{"timestamp":1742402340000,"open":67.03,"high":67.065,"low":67.025,"close":67.06,"volume":0.005917000118643045},{"timestamp":1742402400000,"open":67.055,"high":67.155,"low":67.055,"close":67.155,"volume":0.015060000121593475},{"timestamp":1742402460000,"open":67.165,"high":67.195,"low":67.155,"close":67.185,"volume":0.0046339998953044415},{"timestamp":1742402520000,"open":67.195,"high":67.195,"low":67.165,"close":67.165,"volume":0.005962000228464603},{"timestamp":1742402580000,"open":67.17,"high":67.205,"low":67.165,"close":67.195,"volume":0.006699000019580126},{"timestamp":1742402640000,"open":67.2,"high":67.235,"low":67.2,"close":67.235,"volume":0.004453999921679497},{"timestamp":1742402700000,"open":67.23,"high":67.245,"low":67.21,"close":67.225,"volume":0.00825399998575449},{"timestamp":1742402760000,"open":67.235,"high":67.245,"low":67.225,"close":67.245,"volume":0.0035099999513477087},{"timestamp":1742402820000,"open":67.255,"high":67.375,"low":67.24,"close":67.305,"volume":0.02768700011074543},{"timestamp":1742402880000,"open":67.315,"high":67.355,"low":67.283,"close":67.325,"volume":0.013690999709069729},{"timestamp":1742402940000,"open":67.33,"high":67.345,"low":67.305,"close":67.315,"volume":0.011339000426232815},{"timestamp":1742403000000,"open":67.325,"high":67.345,"low":67.315,"close":67.33,"volume":0.007110000122338533},{"timestamp":1742403060000,"open":67.325,"high":67.345,"low":67.315,"close":67.325,"volume":0.007379999849945307},{"timestamp":1742403120000,"open":67.33,"high":67.345,"low":67.315,"close":67.325,"volume":0.006839999929070473},{"timestamp":1742403180000,"open":67.335,"high":67.365,"low":67.335,"close":67.355,"volume":0.0033970000222325325},{"timestamp":1742403240000,"open":67.35,"high":67.405,"low":67.345,"close":67.395,"volume":0.010862999595701694},{"timestamp":1742403300000,"open":67.405,"high":67.405,"low":67.355,"close":67.355,"volume":0.008861999958753586},{"timestamp":1742403360000,"open":67.345,"high":67.385,"low":67.345,"close":67.375,"volume":0.005601000040769577},{"timestamp":1742403420000,"open":67.365,"high":67.37,"low":67.335,"close":67.345,"volume":0.0073529998771846294},{"timestamp":1742403480000,"open":67.34,"high":67.355,"low":67.253,"close":67.295,"volume":0.015034000389277935},{"timestamp":1742403540000,"open":67.305,"high":67.325,"low":67.243,"close":67.315,"volume":0.01496800035238266},{"timestamp":1742403600000,"open":67.31,"high":67.365,"low":67.243,"close":67.345,"volume":0.012431000359356403},{"timestamp":1742403660000,"open":67.35,"high":67.375,"low":67.35,"close":67.355,"volume":0.0033970000222325325},{"timestamp":1742403720000,"open":67.35,"high":67.355,"low":67.305,"close":67.315,"volume":0.00636299978941679},{"timestamp":1742403780000,"open":67.305,"high":67.335,"low":67.305,"close":67.325,"volume":0.005553999915719032},{"timestamp":1742403840000,"open":67.33,"high":67.37,"low":67.315,"close":67.365,"volume":0.006637000013142824},{"timestamp":1742403900000,"open":67.37,"high":67.375,"low":67.345,"close":67.345,"volume":0.005557000171393156},{"timestamp":1742403960000,"open":67.335,"high":67.355,"low":67.33,"close":67.335,"volume":0.0030819999519735575},{"timestamp":1742404020000,"open":67.345,"high":67.355,"low":67.315,"close":67.35,"volume":0.007600999902933836},{"timestamp":1742404080000,"open":67.355,"high":67.355,"low":67.305,"close":67.315,"volume":0.00582600012421608},{"timestamp":1742404140000,"open":67.31,"high":67.325,"low":67.295,"close":67.315,"volume":0.006390000227838755},{"timestamp":1742404200000,"open":67.305,"high":67.315,"low":67.285,"close":67.285,"volume":0.0032399999909102917},{"timestamp":1742404260000,"open":67.27,"high":67.325,"low":67.27,"close":67.315,"volume":0.006186999846249819},{"timestamp":1742404320000,"open":67.305,"high":67.325,"low":67.275,"close":67.275,"volume":0.0024300001095980406},{"timestamp":1742404380000,"open":67.285,"high":67.295,"low":67.275,"close":67.275,"volume":0.00317199993878603},{"timestamp":1742404440000,"open":67.285,"high":67.285,"low":67.245,"close":67.255,"volume":0.007872999645769596},{"timestamp":1742404500000,"open":67.265,"high":67.265,"low":67.22,"close":67.225,"volume":0.00483600003644824},{"timestamp":1742404560000,"open":67.235,"high":67.255,"low":67.195,"close":67.205,"volume":0.007017000112682581},{"timestamp":1742404620000,"open":67.195,"high":67.205,"low":67.13,"close":67.155,"volume":0.007193999830633402},{"timestamp":1742404680000,"open":67.15,"high":67.165,"low":67.085,"close":67.105,"volume":0.008519000373780727},{"timestamp":1742404740000,"open":67.095,"high":67.115,"low":67.085,"close":67.105,"volume":0.0045449999161064625},{"timestamp":1742404800000,"open":67.11,"high":67.11,"low":67.008,"close":67.055,"volume":0.00970499962568283},{"timestamp":1742404860000,"open":67.065,"high":67.065,"low":67.025,"close":67.055,"volume":0.003329999977722764},{"timestamp":1742404920000,"open":67.05,"high":67.085,"low":67.05,"close":67.065,"volume":0.00267699989490211},{"timestamp":1742404980000,"open":67.07,"high":67.075,"low":67.045,"close":67.05,"volume":0.008503999561071396},{"timestamp":1742405040000,"open":67.055,"high":67.055,"low":67.025,"close":67.025,"volume":0.001597000053152442},{"timestamp":1742405100000,"open":67.015,"high":67.055,"low":67.015,"close":67.045,"volume":0.002722000004723668},{"timestamp":1742405160000,"open":67.05,"high":67.075,"low":67.023,"close":67.065,"volume":0.006649999879300594},{"timestamp":1742405220000,"open":67.07,"high":67.085,"low":67.07,"close":67.085,"volume":0.003869999898597598},{"timestamp":1742405280000,"open":67.09,"high":67.115,"low":67.085,"close":67.115,"volume":0.005400000140070915},{"timestamp":1742405340000,"open":67.12,"high":67.125,"low":67.053,"close":67.115,"volume":0.011098000220954418},{"timestamp":1742405400000,"open":67.11,"high":67.125,"low":67.105,"close":67.105,"volume":0.006858000066131353},{"timestamp":1742405460000,"open":67.11,"high":67.125,"low":67.095,"close":67.12,"volume":0.004699999932199717},{"timestamp":1742405520000,"open":67.115,"high":67.125,"low":67.095,"close":67.105,"volume":0.006994000170379877},{"timestamp":1742405580000,"open":67.1,"high":67.11,"low":67.095,"close":67.11,"volume":0.0016420000465586782},{"timestamp":1742405640000,"open":67.105,"high":67.115,"low":67.095,"close":67.115,"volume":0.0059819999150931835},{"timestamp":1742405700000,"open":67.125,"high":67.165,"low":67.125,"close":67.155,"volume":0.008910000324249268},{"timestamp":1742405760000,"open":67.16,"high":67.175,"low":67.145,"close":67.155,"volume":0.00431999983265996},{"timestamp":1742405820000,"open":67.15,"high":67.17,"low":67.135,"close":67.135,"volume":0.0031500000040978193},{"timestamp":1742405880000,"open":67.14,"high":67.145,"low":67.125,"close":67.13,"volume":0.003487000009045005},{"timestamp":1742405940000,"open":67.135,"high":67.145,"low":67.105,"close":67.115,"volume":0.0038250000216066837},{"timestamp":1742406000000,"open":67.11,"high":67.145,"low":67.11,"close":67.135,"volume":0.0017999999690800905},{"timestamp":1742406060000,"open":67.14,"high":67.185,"low":67.135,"close":67.175,"volume":0.003869999898597598},{"timestamp":1742406120000,"open":67.165,"high":67.175,"low":67.14,"close":67.14,"volume":0.006521999835968018},{"timestamp":1742406180000,"open":67.145,"high":67.145,"low":67.13,"close":67.135,"volume":0.0026080000679939985},{"timestamp":1742406240000,"open":67.125,"high":67.125,"low":67.11,"close":67.115,"volume":0.0016410000389441848},{"timestamp":1742406300000,"open":67.125,"high":67.125,"low":67.105,"close":67.115,"volume":0.001753999968059361},{"timestamp":1742406360000,"open":67.11,"high":67.115,"low":67.075,"close":67.105,"volume":0.0030580000020563602},{"timestamp":1742406420000,"open":67.11,"high":67.115,"low":67.095,"close":67.105,"volume":0.004294999875128269},{"timestamp":1742406480000,"open":67.11,"high":67.115,"low":67.105,"close":67.105,"volume":0.0036899999249726534},{"timestamp":1742406540000,"open":67.095,"high":67.125,"low":67.095,"close":67.11,"volume":0.004881000146269798},{"timestamp":1742406600000,"open":67.105,"high":67.115,"low":67.095,"close":67.115,"volume":0.0022499999031424522},{"timestamp":1742406660000,"open":67.125,"high":67.135,"low":67.125,"close":67.125,"volume":0.0025420000310987234},{"timestamp":1742406720000,"open":67.135,"high":67.135,"low":67.08,"close":67.08,"volume":0.004385999869555235},{"timestamp":1742406780000,"open":67.075,"high":67.075,"low":67.04,"close":67.055,"volume":0.005869000218808651},{"timestamp":1742406840000,"open":67.06,"high":67.115,"low":67.053,"close":67.085,"volume":0.0057760002091526985},{"timestamp":1742406900000,"open":67.075,"high":67.085,"low":67.075,"close":67.075,"volume":0.0020699999295175076},{"timestamp":1742406960000,"open":67.08,"high":67.085,"low":67.028,"close":67.05,"volume":0.007960000075399876},{"timestamp":1742407020000,"open":67.055,"high":67.055,"low":66.993,"close":67.02,"volume":0.012362999841570854},{"timestamp":1742407080000,"open":67.025,"high":67.04,"low":66.943,"close":66.965,"volume":0.01995600014925003},{"timestamp":1742407140000,"open":66.97,"high":66.985,"low":66.903,"close":66.96,"volume":0.012520000338554382},{"timestamp":1742407200000,"open":66.955,"high":66.995,"low":66.93,"close":66.95,"volume":0.014151999726891518},{"timestamp":1742407260000,"open":66.945,"high":66.95,"low":66.835,"close":66.845,"volume":0.011744000017642975},{"timestamp":1742407320000,"open":66.855,"high":66.935,"low":66.793,"close":66.89,"volume":0.015735000371932983},{"timestamp":1742407380000,"open":66.895,"high":66.915,"low":66.855,"close":66.875,"volume":0.008906000293791294},{"timestamp":1742407440000,"open":66.885,"high":66.885,"low":66.783,"close":66.8,"volume":0.016188999637961388},{"timestamp":1742407500000,"open":66.805,"high":66.855,"low":66.795,"close":66.815,"volume":0.01803700067102909},{"timestamp":1742407560000,"open":66.81,"high":66.825,"low":66.695,"close":66.7,"volume":0.022559000179171562},{"timestamp":1742407620000,"open":66.705,"high":66.815,"low":66.695,"close":66.805,"volume":0.013788999989628792},{"timestamp":1742407680000,"open":66.815,"high":66.84,"low":66.785,"close":66.815,"volume":0.012752999551594257},{"timestamp":1742407740000,"open":66.81,"high":66.865,"low":66.805,"close":66.815,"volume":0.008457000367343426},{"timestamp":1742407800000,"open":66.81,"high":66.815,"low":66.765,"close":66.79,"volume":0.011106999590992928},{"timestamp":1742407860000,"open":66.795,"high":66.835,"low":66.765,"close":66.77,"volume":0.01522899977862835},{"timestamp":1742407920000,"open":66.765,"high":66.805,"low":66.765,"close":66.795,"volume":0.009941999800503254},{"timestamp":1742407980000,"open":66.79,"high":66.825,"low":66.785,"close":66.795,"volume":0.0064559997990727425},{"timestamp":1742408040000,"open":66.805,"high":66.825,"low":66.79,"close":66.79,"volume":0.009717999957501888},{"timestamp":1742408100000,"open":66.795,"high":66.845,"low":66.79,"close":66.815,"volume":0.009650999680161476},{"timestamp":1742408160000,"open":66.825,"high":66.845,"low":66.81,"close":66.815,"volume":0.00773600023239851},{"timestamp":1742408220000,"open":66.835,"high":66.975,"low":66.773,"close":66.955,"volume":0.030865000560879707},{"timestamp":1742408280000,"open":66.965,"high":66.965,"low":66.915,"close":66.925,"volume":0.0091559998691082},{"timestamp":1742408340000,"open":66.92,"high":66.935,"low":66.885,"close":66.895,"volume":0.009897000156342983},{"timestamp":1742408400000,"open":66.89,"high":66.925,"low":66.865,"close":66.865,"volume":0.016666000708937645},{"timestamp":1742408460000,"open":66.855,"high":66.885,"low":66.855,"close":66.865,"volume":0.007714000064879656},{"timestamp":1742408520000,"open":66.86,"high":66.875,"low":66.793,"close":66.835,"volume":0.015468000434339046},{"timestamp":1742408580000,"open":66.84,"high":66.865,"low":66.825,"close":66.865,"volume":0.00598399993032217},{"timestamp":1742408640000,"open":66.855,"high":66.895,"low":66.855,"close":66.86,"volume":0.00749199977144599},{"timestamp":1742408700000,"open":66.855,"high":66.915,"low":66.813,"close":66.905,"volume":0.023347999900579453},{"timestamp":1742408760000,"open":66.915,"high":66.915,"low":66.875,"close":66.895,"volume":0.009535999968647957},{"timestamp":1742408820000,"open":66.9,"high":66.935,"low":66.858,"close":66.905,"volume":0.017309999093413353},{"timestamp":1742408880000,"open":66.895,"high":66.915,"low":66.858,"close":66.895,"volume":0.020729999989271164},{"timestamp":1742408940000,"open":66.89,"high":66.905,"low":66.843,"close":66.895,"volume":0.027380000799894333},{"timestamp":1742409000000,"open":66.89,"high":66.935,"low":66.885,"close":66.935,"volume":0.012124000117182732},{"timestamp":1742409060000,"open":66.945,"high":66.945,"low":66.885,"close":66.915,"volume":0.0078050000593066216},{"timestamp":1742409120000,"open":66.905,"high":66.935,"low":66.905,"close":66.925,"volume":0.0024059999268501997},{"timestamp":1742409180000,"open":66.93,"high":66.945,"low":66.915,"close":66.915,"volume":0.005737000145018101},{"timestamp":1742409240000,"open":66.92,"high":66.945,"low":66.915,"close":66.94,"volume":0.004385999869555235},{"timestamp":1742409300000,"open":66.945,"high":66.955,"low":66.915,"close":66.925,"volume":0.0033730000723153353},{"timestamp":1742409360000,"open":66.935,"high":66.95,"low":66.935,"close":66.935,"volume":0.0017770000267773867},{"timestamp":1742409420000,"open":66.955,"high":66.955,"low":66.945,"close":66.945,"volume":0.002294000005349517},{"timestamp":1742409480000,"open":66.95,"high":66.955,"low":66.92,"close":66.935,"volume":0.005038000177592039},{"timestamp":1742409540000,"open":66.93,"high":66.945,"low":66.93,"close":66.935,"volume":0.003777999896556139},{"timestamp":1742409600000,"open":66.925,"high":66.935,"low":66.915,"close":66.915,"volume":0.0034199999645352364},{"timestamp":1742409660000,"open":66.91,"high":66.935,"low":66.91,"close":66.925,"volume":0.001057000015862286},{"timestamp":1742409720000,"open":66.92,"high":66.945,"low":66.92,"close":66.945,"volume":0.002025000052526593},{"timestamp":1742409780000,"open":66.95,"high":66.95,"low":66.903,"close":66.935,"volume":0.00839999970048666},{"timestamp":1742409840000,"open":66.94,"high":66.96,"low":66.94,"close":66.945,"volume":0.002205000026151538},{"timestamp":1742409900000,"open":66.935,"high":66.945,"low":66.935,"close":66.935,"volume":0.0013269999762997031},{"timestamp":1742409960000,"open":66.93,"high":66.945,"low":66.925,"close":66.945,"volume":0.0020469999872148037},{"timestamp":1742410020000,"open":66.955,"high":66.955,"low":66.935,"close":66.95,"volume":0.0028800000436604023},{"timestamp":1742410080000,"open":66.945,"high":66.955,"low":66.945,"close":66.945,"volume":0.004339999984949827},{"timestamp":1742410140000,"open":66.95,"high":66.955,"low":66.945,"close":66.945,"volume":0.00044999999227002263},{"timestamp":1742410200000,"open":66.94,"high":66.945,"low":66.93,"close":66.935,"volume":0.004093000199645758},{"timestamp":1742410260000,"open":66.93,"high":66.935,"low":66.925,"close":66.935,"volume":0.002068999921903014},{"timestamp":1742410320000,"open":66.93,"high":66.945,"low":66.925,"close":66.945,"volume":0.003621000098064542},{"timestamp":1742410380000,"open":66.955,"high":66.985,"low":66.955,"close":66.98,"volume":0.005960999988019466},{"timestamp":1742410440000,"open":66.985,"high":66.985,"low":66.965,"close":66.965,"volume":0.0026100000832229853},{"timestamp":1742410500000,"open":66.96,"high":66.965,"low":66.945,"close":66.965,"volume":0.0031270000617951155},{"timestamp":1742410560000,"open":66.97,"high":66.97,"low":66.945,"close":66.945,"volume":0.00215999991632998},{"timestamp":1742410620000,"open":66.955,"high":66.975,"low":66.945,"close":66.965,"volume":0.005737000145018101},{"timestamp":1742410680000,"open":66.96,"high":66.96,"low":66.925,"close":66.945,"volume":0.0033289999701082706},{"timestamp":1742410740000,"open":66.95,"high":66.955,"low":66.945,"close":66.945,"volume":0.0018889999482780695},{"timestamp":1742410800000,"open":66.955,"high":66.955,"low":66.945,"close":66.945,"volume":0.0031270000617951155},{"timestamp":1742410860000,"open":66.95,"high":66.96,"low":66.935,"close":66.955,"volume":0.005489000119268894},{"timestamp":1742410920000,"open":66.96,"high":66.975,"low":66.945,"close":66.965,"volume":0.0026100000832229853},{"timestamp":1742410980000,"open":66.96,"high":66.965,"low":66.96,"close":66.965,"volume":0.00042699999175965786},{"timestamp":1742411040000,"open":66.97,"high":66.98,"low":66.97,"close":66.975,"volume":0.0012369999894872308},{"timestamp":1742411100000,"open":66.98,"high":67.005,"low":66.975,"close":66.995,"volume":0.0029909999575465918},{"timestamp":1742411160000,"open":67.005,"high":67.005,"low":67,"close":67.005,"volume":0.0006300000241026282},{"timestamp":1742411220000,"open":67.015,"high":67.02,"low":67.005,"close":67.015,"volume":0.0020699999295175076},{"timestamp":1742411280000,"open":67.01,"high":67.015,"low":67.005,"close":67.015,"volume":0.0011919999960809946},{"timestamp":1742411340000,"open":67.025,"high":67.025,"low":66.978,"close":67.025,"volume":0.00458399998024106},{"timestamp":1742411400000,"open":67.02,"high":67.03,"low":67.005,"close":67.005,"volume":0.005038999952375889},{"timestamp":1742411460000,"open":67,"high":67.015,"low":66.995,"close":67.005,"volume":0.005016999784857035},{"timestamp":1742411520000,"open":67.01,"high":67.015,"low":66.995,"close":67.01,"volume":0.006612000055611134},{"timestamp":1742411580000,"open":67.015,"high":67.015,"low":66.995,"close":67.005,"volume":0.0017989999614655972},{"timestamp":1742411640000,"open":67,"high":67.015,"low":67,"close":67.015,"volume":0.002294000005349517},{"timestamp":1742411700000,"open":67.025,"high":67.045,"low":67.015,"close":67.035,"volume":0.004160999786108732},{"timestamp":1742411760000,"open":67.04,"high":67.045,"low":67.035,"close":67.045,"volume":0.0032840000931173563},{"timestamp":1742411820000,"open":67.035,"high":67.055,"low":67.035,"close":67.045,"volume":0.003060000017285347},{"timestamp":1742411880000,"open":67.03,"high":67.035,"low":67.015,"close":67.015,"volume":0.0011470000026747584},{"timestamp":1742411940000,"open":67.02,"high":67.025,"low":67.015,"close":67.025,"volume":0.0016199999954551458},{"timestamp":1742412000000,"open":67.03,"high":67.035,"low":66.995,"close":66.995,"volume":0.0037120000924915075},{"timestamp":1742412060000,"open":67,"high":67,"low":66.985,"close":66.995,"volume":0.0026100000832229853},{"timestamp":1742412120000,"open":66.99,"high":66.995,"low":66.985,"close":66.985,"volume":0.0045900000259280205},{"timestamp":1742412180000,"open":66.995,"high":67.005,"low":66.985,"close":66.995,"volume":0.0031950001139193773},{"timestamp":1742412240000,"open":66.99,"high":67.015,"low":66.985,"close":67.015,"volume":0.0065910001285374165},{"timestamp":1742412300000,"open":67.02,"high":67.025,"low":67.01,"close":67.01,"volume":0.0011699999449774623},{"timestamp":1742412360000,"open":67.005,"high":67.015,"low":66.995,"close":67,"volume":0.0012600000482052565},{"timestamp":1742412420000,"open":66.995,"high":66.995,"low":66.975,"close":66.985,"volume":0.0035290000960230827},{"timestamp":1742412480000,"open":66.98,"high":67.01,"low":66.975,"close":66.995,"volume":0.004521999973803759},{"timestamp":1742412540000,"open":66.99,"high":66.995,"low":66.965,"close":66.995,"volume":0.005733000114560127},{"timestamp":1742412600000,"open":66.99,"high":67.015,"low":66.985,"close":67.01,"volume":0.002518000081181526},{"timestamp":1742412660000,"open":67.015,"high":67.015,"low":67.005,"close":67.005,"volume":0.0022269999608397484},{"timestamp":1742412720000,"open":67.01,"high":67.01,"low":66.995,"close":66.995,"volume":0.0011699999449774623},{"timestamp":1742412780000,"open":67.005,"high":67.005,"low":66.995,"close":67.005,"volume":0.0007200000109151006},{"timestamp":1742412840000,"open":67.02,"high":67.025,"low":67.015,"close":67.015,"volume":0.0032840000931173563},{"timestamp":1742412900000,"open":66.973,"high":67.025,"low":66.973,"close":66.985,"volume":0.010041000321507454},{"timestamp":1742412960000,"open":66.98,"high":66.99,"low":66.965,"close":66.99,"volume":0.001597000053152442},{"timestamp":1742413020000,"open":66.985,"high":67.025,"low":66.985,"close":67.025,"volume":0.00215999991632998},{"timestamp":1742413080000,"open":67.02,"high":67.045,"low":67.015,"close":67.04,"volume":0.003329999977722764},{"timestamp":1742413140000,"open":67.035,"high":67.045,"low":67.035,"close":67.045,"volume":0.001664999988861382},{"timestamp":1742413200000,"open":67.055,"high":67.06,"low":67.045,"close":67.055,"volume":0.0014400000218302011},{"timestamp":1742413260000,"open":67.05,"high":67.065,"low":67.05,"close":67.065,"volume":0.0008769999840296805},{"timestamp":1742413320000,"open":67.06,"high":67.065,"low":67.06,"close":67.065,"volume":0.000539999979082495},{"timestamp":1742413380000,"open":67.055,"high":67.085,"low":67.055,"close":67.075,"volume":0.0016199999954551458},{"timestamp":1742413440000,"open":67.085,"high":67.085,"low":67.075,"close":67.075,"volume":0.0007200000109151006},{"timestamp":1742413500000,"open":67.08,"high":67.085,"low":67.055,"close":67.06,"volume":0.0015300000086426735},{"timestamp":1742413560000,"open":67.055,"high":67.065,"low":67.055,"close":67.055,"volume":0.001979999942705035},{"timestamp":1742413620000,"open":67.06,"high":67.06,"low":67.06,"close":67.06,"volume":0.00018000000272877514},{"timestamp":1742413680000,"open":67.065,"high":67.065,"low":67.055,"close":67.055,"volume":0.0008999999845400453},{"timestamp":1742413740000,"open":67.06,"high":67.065,"low":67.055,"close":67.055,"volume":0.0014400000218302011},{"timestamp":1742413800000,"open":67.05,"high":67.05,"low":67.003,"close":67.005,"volume":0.009933999739587307},{"timestamp":1742413860000,"open":67,"high":67.015,"low":66.995,"close":67.015,"volume":0.0022040000185370445},{"timestamp":1742413920000,"open":67.005,"high":67.02,"low":67.005,"close":67.02,"volume":0.0009670000290498137},{"timestamp":1742413980000,"open":67.025,"high":67.035,"low":67.025,"close":67.03,"volume":0.0006300000241026282},{"timestamp":1742414040000,"open":67.025,"high":67.035,"low":67.025,"close":67.025,"volume":0.0011699999449774623},{"timestamp":1742414100000,"open":67.015,"high":67.015,"low":67,"close":67.005,"volume":0.003575999988242984},{"timestamp":1742414160000,"open":66.99,"high":66.99,"low":66.975,"close":66.985,"volume":0.0036440000403672457},{"timestamp":1742414220000,"open":66.98,"high":66.985,"low":66.975,"close":66.975,"volume":0.0007869999972172081},{"timestamp":1742414280000,"open":66.985,"high":66.985,"low":66.975,"close":66.975,"volume":0.00044999999227002263},{"timestamp":1742414340000,"open":66.985,"high":67.01,"low":66.985,"close":66.995,"volume":0.003936000168323517},{"timestamp":1742414400000,"open":66.972,"high":67.002,"low":66.972,"close":66.982,"volume":0.0012369999894872308},{"timestamp":1742414460000,"open":66.987,"high":66.992,"low":66.972,"close":66.982,"volume":0.0021150000393390656},{"timestamp":1742414520000,"open":66.987,"high":66.992,"low":66.972,"close":66.987,"volume":0.0012600000482052565},{"timestamp":1742414580000,"open":66.982,"high":66.992,"low":66.982,"close":66.992,"volume":0.0011699999449774623},{"timestamp":1742414640000,"open":66.982,"high":66.982,"low":66.952,"close":66.967,"volume":0.005814999807626009},{"timestamp":1742414700000,"open":66.962,"high":66.962,"low":66.952,"close":66.962,"volume":0.0007650000043213367},{"timestamp":1742414760000,"open":66.957,"high":66.962,"low":66.952,"close":66.957,"volume":0.0007650000043213367},{"timestamp":1742414820000,"open":66.962,"high":66.972,"low":66.962,"close":66.962,"volume":0.0004949999856762588},{"timestamp":1742414880000,"open":66.957,"high":67.017,"low":66.957,"close":66.967,"volume":0.001934999949298799},{"timestamp":1742414940000,"open":66.972,"high":66.972,"low":66.962,"close":66.967,"volume":0.0027000000700354576},{"timestamp":1742415000000,"open":66.972,"high":66.982,"low":66.972,"close":66.982,"volume":0.00044999999227002263},{"timestamp":1742415060000,"open":66.992,"high":66.992,"low":66.987,"close":66.992,"volume":0.0003150000120513141},{"timestamp":1742415120000,"open":66.982,"high":66.992,"low":66.972,"close":66.972,"volume":0.0018899999558925629},{"timestamp":1742415180000,"open":66.962,"high":66.972,"low":66.962,"close":66.972,"volume":0.000539999979082495},{"timestamp":1742415240000,"open":66.967,"high":66.982,"low":66.967,"close":66.982,"volume":0.0007200000109151006},{"timestamp":1742415300000,"open":66.977,"high":66.982,"low":66.972,"close":66.982,"volume":0.0003600000054575503},{"timestamp":1742415360000,"open":66.963,"high":66.972,"low":66.963,"close":66.972,"volume":0.002469999948516488},{"timestamp":1742415420000,"open":66.962,"high":66.972,"low":66.962,"close":66.972,"volume":0.0007200000109151006},{"timestamp":1742415480000,"open":66.962,"high":66.962,"low":66.957,"close":66.962,"volume":0.000539999979082495},{"timestamp":1742415540000,"open":66.943,"high":66.972,"low":66.943,"close":66.972,"volume":0.004625000059604645},{"timestamp":1742415600000,"open":66.962,"high":66.967,"low":66.962,"close":66.967,"volume":0.0003600000054575503},{"timestamp":1742415660000,"open":66.962,"high":66.972,"low":66.962,"close":66.972,"volume":0.0006750000175088644},{"timestamp":1742415720000,"open":66.962,"high":66.967,"low":66.962,"close":66.967,"volume":0.0003600000054575503},{"timestamp":1742415780000,"open":66.962,"high":66.967,"low":66.962,"close":66.962,"volume":0.000539999979082495},{"timestamp":1742415840000,"open":66.967,"high":66.972,"low":66.962,"close":66.972,"volume":0.0006750000175088644},{"timestamp":1742415900000,"open":66.977,"high":66.977,"low":66.962,"close":66.967,"volume":0.0011249999515712261},{"timestamp":1742415960000,"open":66.962,"high":66.982,"low":66.962,"close":66.972,"volume":0.0008549999911338091},{"timestamp":1742416020000,"open":66.982,"high":66.992,"low":66.953,"close":66.972,"volume":0.010195000097155571},{"timestamp":1742416080000,"open":66.977,"high":66.977,"low":66.962,"close":66.977,"volume":0.0011699999449774623},{"timestamp":1742416140000,"open":66.972,"high":66.977,"low":66.962,"close":66.962,"volume":0.0005849999724887311},{"timestamp":1742416200000,"open":66.972,"high":66.972,"low":66.962,"close":66.972,"volume":0.0004949999856762588},{"timestamp":1742416260000,"open":66.962,"high":66.972,"low":66.962,"close":66.962,"volume":0.0008549999911338091},{"timestamp":1742416320000,"open":66.972,"high":66.972,"low":66.942,"close":66.952,"volume":0.0018899999558925629},{"timestamp":1742416380000,"open":66.962,"high":66.972,"low":66.962,"close":66.972,"volume":0.0002699999895412475},{"timestamp":1742416440000,"open":66.982,"high":66.982,"low":66.962,"close":66.972,"volume":0.000539999979082495},{"timestamp":1742416500000,"open":66.977,"high":66.992,"low":66.977,"close":66.987,"volume":0.00040499999886378646},{"timestamp":1742416560000,"open":66.982,"high":66.987,"low":66.982,"close":66.987,"volume":0.0005849999724887311},{"timestamp":1742416620000,"open":66.992,"high":66.992,"low":66.972,"close":66.972,"volume":0.0008099999977275729},{"timestamp":1742416680000,"open":66.982,"high":67.012,"low":66.982,"close":67.007,"volume":0.0011249999515712261},{"timestamp":1742416740000,"open":67.002,"high":67.002,"low":66.982,"close":66.982,"volume":0.00107999995816499},{"timestamp":1742416800000,"open":66.987,"high":66.987,"low":66.972,"close":66.977,"volume":0.0006300000241026282},{"timestamp":1742416860000,"open":66.972,"high":66.977,"low":66.962,"close":66.967,"volume":0.0009899999713525176},{"timestamp":1742416920000,"open":66.962,"high":66.972,"low":66.962,"close":66.972,"volume":0.0006300000241026282},{"timestamp":1742416980000,"open":66.977,"high":66.977,"low":66.962,"close":66.962,"volume":0.0005849999724887311},{"timestamp":1742417040000,"open":66.967,"high":66.972,"low":66.962,"close":66.972,"volume":0.00107999995816499},{"timestamp":1742417100000,"open":66.967,"high":66.972,"low":66.957,"close":66.957,"volume":0.0011470000026747584},{"timestamp":1742417160000,"open":66.962,"high":66.962,"low":66.957,"close":66.957,"volume":0.000539999979082495},{"timestamp":1742417280000,"open":66.962,"high":66.962,"low":66.957,"close":66.957,"volume":0.0002699999895412475},{"timestamp":1742417340000,"open":66.947,"high":66.952,"low":66.932,"close":66.942,"volume":0.0015750000020489097},{"timestamp":1742417400000,"open":66.937,"high":66.952,"low":66.932,"close":66.942,"volume":0.0007200000109151006},{"timestamp":1742417460000,"open":66.962,"high":66.967,"low":66.962,"close":66.967,"volume":0.0002699999895412475},{"timestamp":1742417520000,"open":66.972,"high":66.982,"low":66.972,"close":66.972,"volume":0.0002699999895412475},{"timestamp":1742417580000,"open":66.982,"high":66.982,"low":66.982,"close":66.982,"volume":0.00013499999477062374},{"timestamp":1742417640000,"open":66.992,"high":66.992,"low":66.982,"close":66.982,"volume":0.00107999995816499},{"timestamp":1742417760000,"open":66.977,"high":66.982,"low":66.972,"close":66.977,"volume":0.0006300000241026282},{"timestamp":1742417820000,"open":66.982,"high":67.002,"low":66.982,"close":66.997,"volume":0.000539999979082495},{"timestamp":1742417880000,"open":67.007,"high":67.007,"low":66.992,"close":67.002,"volume":0.0006300000241026282},{"timestamp":1742417940000,"open":67.012,"high":67.012,"low":66.997,"close":67.007,"volume":0.001395000028423965},{"timestamp":1742421600000,"open":66.987,"high":67.02,"low":66.975,"close":67.005,"volume":0.0020699999295175076},{"timestamp":1742421660000,"open":67.015,"high":67.015,"low":67.005,"close":67.005,"volume":0.0002699999895412475},{"timestamp":1742421840000,"open":67.01,"high":67.02,"low":67.01,"close":67.015,"volume":0.0006300000241026282},{"timestamp":1742421900000,"open":67.005,"high":67.035,"low":67.005,"close":67.025,"volume":0.000539999979082495},{"timestamp":1742421960000,"open":67.03,"high":67.03,"low":67.015,"close":67.03,"volume":0.0008549999911338091},{"timestamp":1742422020000,"open":67.035,"high":67.045,"low":67.025,"close":67.035,"volume":0.0008099999977275729},{"timestamp":1742422080000,"open":67.025,"high":67.035,"low":67.02,"close":67.02,"volume":0.0006300000241026282},{"timestamp":1742422200000,"open":67.025,"high":67.025,"low":67.025,"close":67.025,"volume":0.00009000000136438757},{"timestamp":1742422320000,"open":67.015,"high":67.035,"low":67.015,"close":67.03,"volume":0.0007200000109151006},{"timestamp":1742422380000,"open":67.035,"high":67.035,"low":67.025,"close":67.025,"volume":0.0002699999895412475},{"timestamp":1742422440000,"open":67.03,"high":67.03,"low":67.025,"close":67.025,"volume":0.0003600000054575503},{"timestamp":1742422500000,"open":67.01,"high":67.01,"low":67.005,"close":67.005,"volume":0.00022499999613501132},{"timestamp":1742422560000,"open":67,"high":67,"low":66.99,"close":66.995,"volume":0.0002699999895412475},{"timestamp":1742422680000,"open":66.99,"high":66.99,"low":66.985,"close":66.985,"volume":0.00040499999886378646},{"timestamp":1742422800000,"open":66.985,"high":66.985,"low":66.985,"close":66.985,"volume":0.00018000000272877514},{"timestamp":1742422860000,"open":66.985,"high":66.985,"low":66.985,"close":66.985,"volume":0.00018000000272877514},{"timestamp":1742422920000,"open":66.995,"high":67.005,"low":66.995,"close":67.005,"volume":0.0002699999895412475},{"timestamp":1742422980000,"open":67,"high":67,"low":67,"close":67,"volume":0.00009000000136438757},{"timestamp":1742423040000,"open":67.005,"high":67.005,"low":67.005,"close":67.005,"volume":0.00009000000136438757},{"timestamp":1742423100000,"open":67.01,"high":67.015,"low":67.01,"close":67.015,"volume":0.00018000000272877514},{"timestamp":1742423160000,"open":67.02,"high":67.02,"low":67.015,"close":67.02,"volume":0.00044999999227002263},{"timestamp":1742423220000,"open":67.025,"high":67.025,"low":67.025,"close":67.025,"volume":0.00009000000136438757},{"timestamp":1742423280000,"open":66.978,"high":66.978,"low":66.978,"close":66.978,"volume":0.002199999988079071},{"timestamp":1742423460000,"open":67.03,"high":67.035,"low":67.03,"close":67.03,"volume":0.0002699999895412475},{"timestamp":1742423520000,"open":67.025,"high":67.035,"low":67.025,"close":67.03,"volume":0.0008999999845400453},{"timestamp":1742423580000,"open":67.025,"high":67.03,"low":67.025,"close":67.03,"volume":0.00018000000272877514},{"timestamp":1742423640000,"open":67.035,"high":67.04,"low":67.025,"close":67.035,"volume":0.000539999979082495},{"timestamp":1742423700000,"open":66.988,"high":66.988,"low":66.988,"close":66.988,"volume":0.002199999988079071},{"timestamp":1742423760000,"open":67.04,"high":67.045,"low":67.04,"close":67.045,"volume":0.00018000000272877514},{"timestamp":1742423820000,"open":67.04,"high":67.04,"low":67.04,"close":67.04,"volume":0.00009000000136438757},{"timestamp":1742423880000,"open":67.035,"high":67.04,"low":67.035,"close":67.035,"volume":0.0002699999895412475},{"timestamp":1742423940000,"open":67.04,"high":67.04,"low":67.04,"close":67.04,"volume":0.00009000000136438757},{"timestamp":1742424060000,"open":67.045,"high":67.045,"low":67.045,"close":67.045,"volume":0.00009000000136438757},{"timestamp":1742424120000,"open":67.04,"high":67.04,"low":67.03,"close":67.035,"volume":0.0003600000054575503},{"timestamp":1742424180000,"open":67.04,"high":67.045,"low":67.04,"close":67.045,"volume":0.00018000000272877514},{"timestamp":1742424240000,"open":67.04,"high":67.05,"low":67.04,"close":67.045,"volume":0.000539999979082495},{"timestamp":1742424300000,"open":66.998,"high":66.998,"low":66.998,"close":66.998,"volume":0.002199999988079071},{"timestamp":1742424360000,"open":67.045,"high":67.055,"low":67.045,"close":67.055,"volume":0.0002699999895412475},{"timestamp":1742424420000,"open":67.06,"high":67.06,"low":67.055,"close":67.055,"volume":0.00018000000272877514},{"timestamp":1742424480000,"open":67.065,"high":67.07,"low":67.065,"close":67.065,"volume":0.0008099999977275729},{"timestamp":1742424540000,"open":67.018,"high":67.018,"low":67.018,"close":67.018,"volume":0.002199999988079071},{"timestamp":1742424600000,"open":67.075,"high":67.075,"low":67.07,"close":67.075,"volume":0.0002699999895412475},{"timestamp":1742424660000,"open":67.07,"high":67.075,"low":67.07,"close":67.07,"volume":0.0002699999895412475},{"timestamp":1742424720000,"open":67.065,"high":67.07,"low":67.065,"close":67.07,"volume":0.0003600000054575503},{"timestamp":1742424780000,"open":67.018,"high":67.06,"low":67.018,"close":67.06,"volume":0.002469999948516488},{"timestamp":1742424840000,"open":67.013,"high":67.055,"low":67.013,"close":67.055,"volume":0.0022899999748915434},{"timestamp":1742424900000,"open":67.045,"high":67.045,"low":67.045,"close":67.045,"volume":0.00009000000136438757},{"timestamp":1742424960000,"open":66.998,"high":67.055,"low":66.998,"close":67.05,"volume":0.002469999948516488},{"timestamp":1742425020000,"open":67.045,"high":67.045,"low":67.045,"close":67.045,"volume":0.00009000000136438757},{"timestamp":1742425080000,"open":66.998,"high":66.998,"low":66.998,"close":66.998,"volume":0.002199999988079071},{"timestamp":1742425140000,"open":67.055,"high":67.06,"low":67.055,"close":67.055,"volume":0.00044999999227002263},{"timestamp":1742425200000,"open":67.06,"high":67.08,"low":67.06,"close":67.08,"volume":0.00044999999227002263},{"timestamp":1742425260000,"open":67.085,"high":67.085,"low":67.085,"close":67.085,"volume":0.00009000000136438757},{"timestamp":1742425320000,"open":67.038,"high":67.038,"low":67.038,"close":67.038,"volume":0.002199999988079071},{"timestamp":1742425380000,"open":67.08,"high":67.08,"low":67.08,"close":67.08,"volume":0.00009000000136438757},{"timestamp":1742425440000,"open":67.075,"high":67.075,"low":67.075,"close":67.075,"volume":0.00009000000136438757},{"timestamp":1742425500000,"open":67.028,"high":67.07,"low":67.028,"close":67.07,"volume":0.0022899999748915434},{"timestamp":1742425560000,"open":67.065,"high":67.075,"low":67.065,"close":67.075,"volume":0.00044999999227002263},{"timestamp":1742425620000,"open":67.07,"high":67.075,"low":67.07,"close":67.07,"volume":0.0002699999895412475},{"timestamp":1742425680000,"open":67.075,"high":67.075,"low":67.07,"close":67.07,"volume":0.00018000000272877514},{"timestamp":1742425740000,"open":67.075,"high":67.075,"low":67.07,"close":67.07,"volume":0.0003600000054575503},{"timestamp":1742425800000,"open":67.075,"high":67.09,"low":67.07,"close":67.09,"volume":0.00044999999227002263},{"timestamp":1742425860000,"open":67.085,"high":67.085,"low":67.075,"close":67.075,"volume":0.00018000000272877514},{"timestamp":1742425920000,"open":67.08,"high":67.085,"low":67.08,"close":67.085,"volume":0.00018000000272877514},{"timestamp":1742425980000,"open":67.075,"high":67.075,"low":67.065,"close":67.065,"volume":0.0002699999895412475},{"timestamp":1742426040000,"open":67.018,"high":67.018,"low":67.018,"close":67.018,"volume":0.002199999988079071},{"timestamp":1742426100000,"open":67.055,"high":67.06,"low":67.055,"close":67.06,"volume":0.00022499999613501132},{"timestamp":1742426160000,"open":67.065,"high":67.07,"low":67.065,"close":67.065,"volume":0.0002699999895412475},{"timestamp":1742426220000,"open":67.018,"high":67.018,"low":67.018,"close":67.018,"volume":0.002199999988079071},{"timestamp":1742426340000,"open":67.075,"high":67.075,"low":67.075,"close":67.075,"volume":0.00009000000136438757},{"timestamp":1742426400000,"open":67.028,"high":67.028,"low":67.028,"close":67.028,"volume":0.002199999988079071},{"timestamp":1742426460000,"open":67.085,"high":67.09,"low":67.075,"close":67.075,"volume":0.0003600000054575503},{"timestamp":1742426520000,"open":67.08,"high":67.085,"low":67.075,"close":67.085,"volume":0.000539999979082495},{"timestamp":1742426580000,"open":67.095,"high":67.095,"low":67.095,"close":67.095,"volume":0.00009000000136438757},{"timestamp":1742426640000,"open":67.048,"high":67.048,"low":67.048,"close":67.048,"volume":0.002199999988079071},{"timestamp":1742426940000,"open":67.085,"high":67.085,"low":67.085,"close":67.085,"volume":0.00018000000272877514},{"timestamp":1742427000000,"open":67.038,"high":67.075,"low":67.038,"close":67.075,"volume":0.0022899999748915434},{"timestamp":1742427060000,"open":67.028,"high":67.07,"low":67.028,"close":67.065,"volume":0.002469999948516488},{"timestamp":1742427120000,"open":67.018,"high":67.018,"low":67.018,"close":67.018,"volume":0.002199999988079071},{"timestamp":1742427180000,"open":67.065,"high":67.065,"low":67.065,"close":67.065,"volume":0.00009000000136438757},{"timestamp":1742427240000,"open":67.018,"high":67.018,"low":67.018,"close":67.018,"volume":0.002199999988079071},{"timestamp":1742427360000,"open":67.065,"high":67.07,"low":67.055,"close":67.055,"volume":0.00040499999886378646},{"timestamp":1742427420000,"open":67.065,"high":67.075,"low":67.065,"close":67.07,"volume":0.0008999999845400453},{"timestamp":1742427480000,"open":67.075,"high":67.075,"low":67.075,"close":67.075,"volume":0.00009000000136438757},{"timestamp":1742427540000,"open":67.028,"high":67.028,"low":67.028,"close":67.028,"volume":0.002199999988079071},{"timestamp":1742427600000,"open":67.085,"high":67.085,"low":67.08,"close":67.085,"volume":0.0002699999895412475},{"timestamp":1742427660000,"open":67.038,"high":67.095,"low":67.038,"close":67.095,"volume":0.0022899999748915434},{"timestamp":1742427720000,"open":67.09,"high":67.09,"low":67.09,"close":67.09,"volume":0.00009000000136438757},{"timestamp":1742427780000,"open":67.085,"high":67.09,"low":67.08,"close":67.08,"volume":0.00040499999886378646},{"timestamp":1742427840000,"open":67.085,"high":67.085,"low":67.08,"close":67.08,"volume":0.00022499999613501132},{"timestamp":1742427900000,"open":67.075,"high":67.08,"low":67.075,"close":67.08,"volume":0.00022499999613501132},{"timestamp":1742427960000,"open":67.085,"high":67.085,"low":67.075,"close":67.075,"volume":0.0004949999856762588},{"timestamp":1742428020000,"open":67.028,"high":67.085,"low":67.028,"close":67.085,"volume":0.0022899999748915434},{"timestamp":1742428080000,"open":67.08,"high":67.085,"low":67.08,"close":67.085,"volume":0.0003600000054575503},{"timestamp":1742428140000,"open":67.08,"high":67.085,"low":67.08,"close":67.085,"volume":0.00018000000272877514},{"timestamp":1742428200000,"open":67.038,"high":67.038,"low":67.038,"close":67.038,"volume":0.002199999988079071},{"timestamp":1742428260000,"open":67.043,"high":67.09,"low":67.043,"close":67.085,"volume":0.0025599999353289604},{"timestamp":1742428320000,"open":67.075,"high":67.075,"low":67.055,"close":67.055,"volume":0.0003600000054575503},{"timestamp":1742428380000,"open":67.008,"high":67.008,"low":67.008,"close":67.008,"volume":0.002199999988079071},{"timestamp":1742428500000,"open":67.055,"high":67.055,"low":67.04,"close":67.055,"volume":0.00044999999227002263},{"timestamp":1742428560000,"open":67.06,"high":67.065,"low":67.06,"close":67.065,"volume":0.00018000000272877514},{"timestamp":1742428620000,"open":67.07,"high":67.07,"low":67.07,"close":67.07,"volume":0.00009000000136438757},{"timestamp":1742428680000,"open":67.065,"high":67.07,"low":67.065,"close":67.07,"volume":0.00018000000272877514},{"timestamp":1742428740000,"open":67.075,"high":67.075,"low":67.075,"close":67.075,"volume":0.00009000000136438757}]