[{"timestamp":1742391000000,"open":67.037,"high":67.257,"low":67.037,"close":67.257,"volume":0.094200000166893},{"timestamp":1742391060000,"open":67.257,"high":67.257,"low":67.257,"close":67.257,"volume":0.09239999949932098},{"timestamp":1742391120000,"open":67.257,"high":67.257,"low":66.987,"close":67.227,"volume":0.13289999961853027},{"timestamp":1742391180000,"open":67.237,"high":67.407,"low":67.237,"close":67.337,"volume":0.093299999833107},{"timestamp":1742391240000,"open":67.347,"high":67.477,"low":67.347,"close":67.477,"volume":0.053700000047683716},{"timestamp":1742391300000,"open":67.487,"high":67.507,"low":67.347,"close":67.347,"volume":0.08910000324249268},{"timestamp":1742391360000,"open":67.347,"high":67.347,"low":67.337,"close":67.337,"volume":0.03959999978542328},{"timestamp":1742391420000,"open":67.337,"high":67.337,"low":67.337,"close":67.337,"volume":0.026399999856948853},{"timestamp":1742391480000,"open":67.337,"high":67.337,"low":67.337,"close":67.337,"volume":0.052799999713897705},{"timestamp":1742391540000,"open":67.337,"high":67.337,"low":67.337,"close":67.337,"volume":0.026399999856948853},{"timestamp":1742391600000,"open":67.337,"high":67.337,"low":67.057,"close":67.057,"volume":0.13199999928474426},{"timestamp":1742391660000,"open":67.057,"high":67.247,"low":67.057,"close":67.197,"volume":0.1518000066280365},{"timestamp":1742391720000,"open":67.187,"high":67.187,"low":67.087,"close":67.087,"volume":0.11879999935626984},{"timestamp":1742391780000,"open":66.907,"high":66.977,"low":66.907,"close":66.977,"volume":0.07919999957084656},{"timestamp":1742391840000,"open":66.927,"high":67.057,"low":66.927,"close":66.997,"volume":0.06780000030994415},{"timestamp":1742391900000,"open":67.077,"high":67.077,"low":67.007,"close":67.017,"volume":0.04050000011920929},{"timestamp":1742391960000,"open":66.997,"high":67.107,"low":66.927,"close":67.017,"volume":0.24120000004768372},{"timestamp":1742392020000,"open":67.037,"high":67.185,"low":67.027,"close":67.167,"volume":0.14550000429153442},{"timestamp":1742392080000,"open":67.187,"high":67.227,"low":67.187,"close":67.207,"volume":0.1428000032901764},{"timestamp":1742392140000,"open":67.237,"high":67.277,"low":67.217,"close":67.217,"volume":0.08009999990463257},{"timestamp":1742392200000,"open":67.267,"high":67.317,"low":67.187,"close":67.187,"volume":0.13379999995231628},{"timestamp":1742392260000,"open":67.237,"high":67.297,"low":67.237,"close":67.297,"volume":0.08009999990463257},{"timestamp":1742392320000,"open":67.377,"high":67.377,"low":67.307,"close":67.337,"volume":0.11550000309944153},{"timestamp":1742392380000,"open":67.367,"high":67.387,"low":67.367,"close":67.377,"volume":0.09239999949932098},{"timestamp":1742392440000,"open":67.377,"high":67.397,"low":67.377,"close":67.377,"volume":0.10740000009536743},{"timestamp":1742392500000,"open":67.377,"high":67.377,"low":67.277,"close":67.277,"volume":0.1542000025510788},{"timestamp":1742392560000,"open":67.277,"high":67.277,"low":67.197,"close":67.277,"volume":0.061799999326467514},{"timestamp":1742392620000,"open":67.267,"high":67.267,"low":67.217,"close":67.217,"volume":0.04859999939799309},{"timestamp":1742392680000,"open":67.217,"high":67.237,"low":67.217,"close":67.227,"volume":0.06599999964237213},{"timestamp":1742392740000,"open":67.187,"high":67.187,"low":67.087,"close":67.087,"volume":0.11460000276565552},{"timestamp":1742392800000,"open":67.167,"high":67.187,"low":67.087,"close":67.087,"volume":0.11640000343322754},{"timestamp":1742392860000,"open":67.087,"high":67.117,"low":67.087,"close":67.087,"volume":0.06270000338554382},{"timestamp":1742392920000,"open":67.107,"high":67.107,"low":67.037,"close":67.077,"volume":0.2687999904155731},{"timestamp":1742392980000,"open":67.077,"high":67.077,"low":66.947,"close":67.037,"volume":0.2093999981880188},{"timestamp":1742393040000,"open":67.077,"high":67.187,"low":67.037,"close":67.167,"volume":0.16200000047683716},{"timestamp":1742393100000,"open":67.167,"high":67.217,"low":67.137,"close":67.167,"volume":0.14790000021457672},{"timestamp":1742393160000,"open":67.167,"high":67.187,"low":67.157,"close":67.177,"volume":0.11550000309944153},{"timestamp":1742393220000,"open":67.177,"high":67.267,"low":67.177,"close":67.257,"volume":0.13230000436306},{"timestamp":1742393280000,"open":67.257,"high":67.257,"low":67.217,"close":67.217,"volume":0.1023000031709671},{"timestamp":1742393340000,"open":67.227,"high":67.337,"low":67.227,"close":67.327,"volume":0.2084999978542328},{"timestamp":1742393400000,"open":67.297,"high":67.367,"low":67.297,"close":67.357,"volume":0.10740000009536743},{"timestamp":1742393460000,"open":67.357,"high":67.357,"low":67.297,"close":67.347,"volume":0.26969999074935913},{"timestamp":1742393520000,"open":67.337,"high":67.347,"low":67.257,"close":67.287,"volume":0.16920000314712524},{"timestamp":1742393580000,"open":67.287,"high":67.287,"low":67.247,"close":67.247,"volume":0.06270000338554382},{"timestamp":1742393640000,"open":67.237,"high":67.307,"low":67.237,"close":67.297,"volume":0.06780000030994415},{"timestamp":1742393700000,"open":67.307,"high":67.307,"low":67.297,"close":67.297,"volume":0.04050000011920929},{"timestamp":1742393760000,"open":67.307,"high":67.317,"low":67.227,"close":67.227,"volume":0.22259999811649323},{"timestamp":1742393820000,"open":67.227,"high":67.237,"low":67.227,"close":67.227,"volume":0.053700000047683716},{"timestamp":1742393880000,"open":67.237,"high":67.237,"low":67.187,"close":67.197,"volume":0.12060000002384186},{"timestamp":1742393940000,"open":67.187,"high":67.227,"low":67.187,"close":67.227,"volume":0.12809999287128448},{"timestamp":1742394000000,"open":67.227,"high":67.227,"low":67.207,"close":67.217,"volume":0.07169999927282333},{"timestamp":1742394060000,"open":67.227,"high":67.237,"low":67.217,"close":67.237,"volume":0.11640000343322754},{"timestamp":1742394120000,"open":67.257,"high":67.337,"low":67.257,"close":67.317,"volume":0.17430000007152557},{"timestamp":1742394180000,"open":67.347,"high":67.357,"low":67.317,"close":67.317,"volume":0.1428000032901764},{"timestamp":1742394240000,"open":67.317,"high":67.317,"low":67.297,"close":67.307,"volume":0.061799999326467514},{"timestamp":1742394300000,"open":67.307,"high":67.307,"low":67.267,"close":67.277,"volume":0.17219999432563782},{"timestamp":1742394360000,"open":67.277,"high":67.297,"low":67.277,"close":67.287,"volume":0.12060000002384186},{"timestamp":1742394420000,"open":67.287,"high":67.287,"low":67.247,"close":67.247,"volume":0.20550000667572021},{"timestamp":1742394480000,"open":67.247,"high":67.247,"low":67.227,"close":67.227,"volume":0.10649999976158142},{"timestamp":1742394540000,"open":67.237,"high":67.247,"low":67.207,"close":67.217,"volume":0.2451000064611435},{"timestamp":1742394600000,"open":67.217,"high":67.227,"low":67.207,"close":67.217,"volume":0.09989999979734421},{"timestamp":1742394660000,"open":67.217,"high":67.227,"low":67.207,"close":67.227,"volume":0.11969999969005585},{"timestamp":1742394720000,"open":67.237,"high":67.297,"low":67.237,"close":67.267,"volume":0.16920000314712524},{"timestamp":1742394780000,"open":67.277,"high":67.287,"low":67.277,"close":67.287,"volume":0.028200000524520874},{"timestamp":1742394840000,"open":67.307,"high":67.307,"low":67.287,"close":67.297,"volume":0.06599999964237213},{"timestamp":1742394900000,"open":67.307,"high":67.327,"low":67.287,"close":67.297,"volume":0.20819999277591705},{"timestamp":1742394960000,"open":67.287,"high":67.317,"low":67.287,"close":67.297,"volume":0.11969999969005585},{"timestamp":1742395020000,"open":67.287,"high":67.287,"low":67.227,"close":67.287,"volume":0.22470000386238098},{"timestamp":1742395080000,"open":67.297,"high":67.307,"low":67.277,"close":67.277,"volume":0.1460999995470047},{"timestamp":1742395140000,"open":67.277,"high":67.327,"low":67.257,"close":67.307,"volume":0.20880000293254852},{"timestamp":1742395200000,"open":67.317,"high":67.317,"low":67.287,"close":67.287,"volume":0.10649999976158142},{"timestamp":1742395260000,"open":67.287,"high":67.297,"low":67.267,"close":67.267,"volume":0.17640000581741333},{"timestamp":1742395320000,"open":67.267,"high":67.267,"low":67.247,"close":67.247,"volume":0.14100000262260437},{"timestamp":1742395380000,"open":67.247,"high":67.267,"low":67.237,"close":67.257,"volume":0.2126999944448471},{"timestamp":1742395440000,"open":67.257,"high":67.287,"low":67.217,"close":67.267,"volume":0.19140000641345978},{"timestamp":1742395560000,"open":67.277,"high":67.287,"low":67.247,"close":67.287,"volume":0.16830000281333923},{"timestamp":1742395620000,"open":67.287,"high":67.317,"low":67.257,"close":67.257,"volume":0.15780000388622284},{"timestamp":1742395680000,"open":67.277,"high":67.327,"low":67.277,"close":67.317,"volume":0.11909999698400497},{"timestamp":1742395740000,"open":67.327,"high":67.347,"low":67.317,"close":67.317,"volume":0.13289999961853027},{"timestamp":1742395800000,"open":67.337,"high":67.337,"low":67.317,"close":67.317,"volume":0.093299999833107},{"timestamp":1742395860000,"open":67.307,"high":67.307,"low":67.307,"close":67.307,"volume":0.03959999978542328},{"timestamp":1742395920000,"open":67.307,"high":67.307,"low":67.247,"close":67.277,"volume":0.18719999492168427},{"timestamp":1742396040000,"open":67.277,"high":67.277,"low":67.227,"close":67.227,"volume":0.1509000062942505},{"timestamp":1742396100000,"open":67.227,"high":67.247,"low":67.217,"close":67.227,"volume":0.08399999886751175},{"timestamp":1742396160000,"open":67.227,"high":67.227,"low":67.197,"close":67.197,"volume":0.061799999326467514},{"timestamp":1742396220000,"open":67.217,"high":67.237,"low":67.197,"close":67.237,"volume":0.05550000071525574},{"timestamp":1742396280000,"open":67.237,"high":67.237,"low":67.227,"close":67.237,"volume":0.03539999946951866},{"timestamp":1742396340000,"open":67.237,"high":67.237,"low":67.217,"close":67.227,"volume":0.04859999939799309},{"timestamp":1742396400000,"open":67.247,"high":67.257,"low":67.187,"close":67.207,"volume":0.20730000734329224},{"timestamp":1742396460000,"open":67.227,"high":67.297,"low":67.227,"close":67.267,"volume":0.06870000064373016},{"timestamp":1742396520000,"open":67.317,"high":67.367,"low":67.317,"close":67.367,"volume":0.094200000166893},{"timestamp":1742396580000,"open":67.367,"high":67.367,"low":67.347,"close":67.347,"volume":0.07500000298023224},{"timestamp":1742396640000,"open":67.347,"high":67.347,"low":67.307,"close":67.307,"volume":0.10140000283718109},{"timestamp":1742396700000,"open":67.307,"high":67.307,"low":67.237,"close":67.267,"volume":0.17790000140666962},{"timestamp":1742396760000,"open":67.267,"high":67.297,"low":67.267,"close":67.297,"volume":0.06780000030994415},{"timestamp":1742396820000,"open":67.267,"high":67.327,"low":67.267,"close":67.327,"volume":0.06689999997615814},{"timestamp":1742396880000,"open":67.337,"high":67.347,"low":67.297,"close":67.317,"volume":0.12780000269412994},{"timestamp":1742396940000,"open":67.317,"high":67.327,"low":67.297,"close":67.327,"volume":0.05460000038146973},{"timestamp":1742397000000,"open":67.327,"high":67.327,"low":67.317,"close":67.317,"volume":0.03959999978542328},{"timestamp":1742397060000,"open":67.327,"high":67.397,"low":67.327,"close":67.397,"volume":0.10740000009536743},{"timestamp":1742397120000,"open":67.427,"high":67.447,"low":67.397,"close":67.447,"volume":0.10649999976158142},{"timestamp":1742397180000,"open":67.457,"high":67.457,"low":67.447,"close":67.457,"volume":0.07500000298023224},{"timestamp":1742397240000,"open":67.467,"high":67.487,"low":67.467,"close":67.477,"volume":0.13770000636577606},{"timestamp":1742397300000,"open":67.467,"high":67.467,"low":67.447,"close":67.447,"volume":0.03539999946951866},{"timestamp":1742397360000,"open":67.447,"high":67.447,"low":67.397,"close":67.397,"volume":0.10620000213384628},{"timestamp":1742397420000,"open":67.397,"high":67.397,"low":67.357,"close":67.377,"volume":0.11129999905824661},{"timestamp":1742397480000,"open":67.377,"high":67.407,"low":67.357,"close":67.387,"volume":0.11219999939203262},{"timestamp":1742397600000,"open":67.387,"high":67.417,"low":67.367,"close":67.417,"volume":0.1509000062942505},{"timestamp":1742397660000,"open":67.427,"high":67.497,"low":67.427,"close":67.497,"volume":0.15839999914169312},{"timestamp":1742397720000,"open":67.507,"high":67.537,"low":67.507,"close":67.537,"volume":0.06870000064373016},{"timestamp":1742397780000,"open":67.537,"high":67.547,"low":67.517,"close":67.517,"volume":0.17640000581741333},{"timestamp":1742397840000,"open":67.507,"high":67.517,"low":67.487,"close":67.487,"volume":0.093299999833107},{"timestamp":1742397900000,"open":67.487,"high":67.487,"low":67.457,"close":67.477,"volume":0.17820000648498535},{"timestamp":1742397960000,"open":67.477,"high":67.507,"low":67.477,"close":67.497,"volume":0.028200000524520874},{"timestamp":1742398020000,"open":67.487,"high":67.487,"low":67.477,"close":67.477,"volume":0.061799999326467514},{"timestamp":1742398080000,"open":67.487,"high":67.497,"low":67.417,"close":67.417,"volume":0.21780000627040863},{"timestamp":1742398140000,"open":67.437,"high":67.517,"low":67.437,"close":67.517,"volume":0.21480000019073486},{"timestamp":1742398200000,"open":67.517,"high":67.517,"low":67.457,"close":67.457,"volume":0.08489999920129776},{"timestamp":1742398260000,"open":67.467,"high":67.487,"low":67.467,"close":67.487,"volume":0.09239999949932098},{"timestamp":1742398320000,"open":67.497,"high":67.497,"low":67.477,"close":67.477,"volume":0.06599999964237213},{"timestamp":1742398380000,"open":67.487,"high":67.497,"low":67.487,"close":67.497,"volume":0.053700000047683716},{"timestamp":1742398440000,"open":67.497,"high":67.497,"low":67.467,"close":67.497,"volume":0.07590000331401825},{"timestamp":1742398500000,"open":67.497,"high":67.497,"low":67.467,"close":67.477,"volume":0.08910000324249268},{"timestamp":1742398560000,"open":67.477,"high":67.477,"low":67.467,"close":67.477,"volume":0.027300000190734863},{"timestamp":1742398620000,"open":67.487,"high":67.487,"low":67.477,"close":67.477,"volume":0.052799999713897705},{"timestamp":1742398680000,"open":67.487,"high":67.537,"low":67.487,"close":67.527,"volume":0.1469999998807907},{"timestamp":1742398740000,"open":67.537,"high":67.537,"low":67.467,"close":67.467,"volume":0.16410000622272491},{"timestamp":1742398800000,"open":67.457,"high":67.457,"low":67.447,"close":67.457,"volume":0.052799999713897705},{"timestamp":1742398860000,"open":67.457,"high":67.457,"low":67.417,"close":67.417,"volume":0.11550000309944153},{"timestamp":1742398920000,"open":67.417,"high":67.457,"low":67.417,"close":67.427,"volume":0.0908999964594841},{"timestamp":1742398980000,"open":67.427,"high":67.437,"low":67.407,"close":67.407,"volume":0.07590000331401825},{"timestamp":1742399040000,"open":67.427,"high":67.427,"low":67.397,"close":67.407,"volume":0.11550000309944153},{"timestamp":1742399100000,"open":67.417,"high":67.467,"low":67.417,"close":67.467,"volume":0.18569999933242798},{"timestamp":1742399160000,"open":67.467,"high":67.467,"low":67.417,"close":67.447,"volume":0.11550000309944153},{"timestamp":1742399220000,"open":67.457,"high":67.477,"low":67.447,"close":67.477,"volume":0.06689999997615814},{"timestamp":1742399280000,"open":67.487,"high":67.507,"low":67.487,"close":67.497,"volume":0.05460000038146973},{"timestamp":1742399340000,"open":67.507,"high":67.547,"low":67.507,"close":67.547,"volume":0.09510000050067902},{"timestamp":1742399400000,"open":67.547,"high":67.627,"low":67.547,"close":67.627,"volume":0.17339999973773956},{"timestamp":1742399460000,"open":67.627,"high":67.657,"low":67.627,"close":67.657,"volume":0.10740000009536743},{"timestamp":1742399520000,"open":67.667,"high":67.697,"low":67.647,"close":67.657,"volume":0.12060000002384186},{"timestamp":1742399580000,"open":67.667,"high":67.667,"low":67.667,"close":67.667,"volume":0.027300000190734863},{"timestamp":1742399640000,"open":67.677,"high":67.717,"low":67.657,"close":67.667,"volume":0.2531999945640564},{"timestamp":1742399700000,"open":67.667,"high":67.667,"low":67.667,"close":67.667,"volume":0.07919999957084656},{"timestamp":1742399760000,"open":67.657,"high":67.667,"low":67.647,"close":67.647,"volume":0.10559999942779541},{"timestamp":1742399820000,"open":67.627,"high":67.637,"low":67.627,"close":67.627,"volume":0.04050000011920929},{"timestamp":1742399880000,"open":67.637,"high":67.637,"low":67.607,"close":67.627,"volume":0.10649999976158142},{"timestamp":1742399940000,"open":67.627,"high":67.627,"low":67.577,"close":67.577,"volume":0.061799999326467514},{"timestamp":1742400000000,"open":67.587,"high":67.617,"low":67.587,"close":67.587,"volume":0.1347000002861023},{"timestamp":1742400060000,"open":67.587,"high":67.587,"low":67.567,"close":67.567,"volume":0.07500000298023224},{"timestamp":1742400120000,"open":67.597,"high":67.647,"low":67.587,"close":67.647,"volume":0.10740000009536743},{"timestamp":1742400180000,"open":67.647,"high":67.647,"low":67.637,"close":67.637,"volume":0.04859999939799309},{"timestamp":1742400240000,"open":67.637,"high":67.647,"low":67.597,"close":67.637,"volume":0.13289999961853027},{"timestamp":1742400300000,"open":67.637,"high":67.637,"low":67.627,"close":67.627,"volume":0.14100000262260437},{"timestamp":1742400360000,"open":67.637,"high":67.647,"low":67.627,"close":67.637,"volume":0.10740000009536743},{"timestamp":1742400420000,"open":67.647,"high":67.657,"low":67.637,"close":67.647,"volume":0.09000000357627869},{"timestamp":1742400480000,"open":67.637,"high":67.647,"low":67.637,"close":67.647,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":67.647,"high":67.647,"low":67.627,"close":67.627,"volume":0.07919999957084656},{"timestamp":1742400600000,"open":67.627,"high":67.637,"low":67.627,"close":67.637,"volume":0.2517000138759613},{"timestamp":1742400660000,"open":67.637,"high":67.637,"low":67.617,"close":67.617,"volume":0.061799999326467514},{"timestamp":1742400720000,"open":67.617,"high":67.617,"low":67.577,"close":67.577,"volume":0.2603999972343445},{"timestamp":1742400780000,"open":67.587,"high":67.587,"low":67.517,"close":67.527,"volume":0.3449999988079071},{"timestamp":1742400840000,"open":67.527,"high":67.537,"low":67.477,"close":67.507,"volume":0.11640000343322754},{"timestamp":1742400900000,"open":67.497,"high":67.517,"low":67.477,"close":67.517,"volume":0.14790000021457672},{"timestamp":1742400960000,"open":67.527,"high":67.527,"low":67.517,"close":67.527,"volume":0.10140000283718109},{"timestamp":1742401020000,"open":67.527,"high":67.537,"low":67.517,"close":67.537,"volume":0.07590000331401825},{"timestamp":1742401080000,"open":67.547,"high":67.557,"low":67.507,"close":67.557,"volume":0.12449999898672104},{"timestamp":1742401200000,"open":67.547,"high":67.557,"low":67.527,"close":67.557,"volume":0.18150000274181366},{"timestamp":1742401260000,"open":67.557,"high":67.557,"low":67.547,"close":67.547,"volume":0.03959999978542328},{"timestamp":1742401320000,"open":67.557,"high":67.607,"low":67.557,"close":67.607,"volume":0.06689999997615814},{"timestamp":1742401380000,"open":67.607,"high":67.627,"low":67.607,"close":67.617,"volume":0.11550000309944153},{"timestamp":1742401440000,"open":67.617,"high":67.617,"low":67.497,"close":67.527,"volume":0.29280000925064087},{"timestamp":1742401500000,"open":67.527,"high":67.537,"low":67.527,"close":67.527,"volume":0.027300000190734863},{"timestamp":1742401560000,"open":67.527,"high":67.567,"low":67.527,"close":67.537,"volume":0.16740000247955322},{"timestamp":1742401620000,"open":67.547,"high":67.577,"low":67.547,"close":67.567,"volume":0.094200000166893},{"timestamp":1742401740000,"open":67.577,"high":67.627,"low":67.577,"close":67.627,"volume":0.10649999976158142},{"timestamp":1742401800000,"open":67.627,"high":67.647,"low":67.627,"close":67.627,"volume":0.11550000309944153},{"timestamp":1742401860000,"open":67.637,"high":67.637,"low":67.617,"close":67.627,"volume":0.12780000269412994},{"timestamp":1742401920000,"open":67.627,"high":67.627,"low":67.617,"close":67.617,"volume":0.03539999946951866},{"timestamp":1742401980000,"open":67.617,"high":67.617,"low":67.587,"close":67.597,"volume":0.10140000283718109},{"timestamp":1742402040000,"open":67.607,"high":67.647,"low":67.577,"close":67.647,"volume":0.28380000591278076},{"timestamp":1742402100000,"open":67.647,"high":67.647,"low":67.647,"close":67.647,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":67.657,"high":67.657,"low":67.647,"close":67.647,"volume":0.03539999946951866},{"timestamp":1742402220000,"open":67.657,"high":67.657,"low":67.647,"close":67.647,"volume":0.04859999939799309},{"timestamp":1742402280000,"open":67.647,"high":67.647,"low":67.637,"close":67.637,"volume":0.04859999939799309},{"timestamp":1742402340000,"open":67.637,"high":67.637,"low":67.617,"close":67.617,"volume":0.13199999928474426},{"timestamp":1742402400000,"open":67.617,"high":67.617,"low":67.577,"close":67.577,"volume":0.15000000596046448},{"timestamp":1742402520000,"open":67.587,"high":67.617,"low":67.587,"close":67.617,"volume":0.04050000011920929},{"timestamp":1742402580000,"open":67.617,"high":67.617,"low":67.607,"close":67.607,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":67.597,"high":67.617,"low":67.597,"close":67.617,"volume":0.07919999957084656},{"timestamp":1742402700000,"open":67.617,"high":67.617,"low":67.597,"close":67.597,"volume":0.08820000290870667},{"timestamp":1742402760000,"open":67.607,"high":67.607,"low":67.597,"close":67.597,"volume":0.0494999997317791},{"timestamp":1742402820000,"open":67.617,"high":67.617,"low":67.597,"close":67.607,"volume":0.061799999326467514},{"timestamp":1742402880000,"open":67.587,"high":67.587,"low":67.567,"close":67.567,"volume":0.13379999995231628},{"timestamp":1742402940000,"open":67.587,"high":67.597,"low":67.567,"close":67.577,"volume":0.12780000269412994},{"timestamp":1742403000000,"open":67.597,"high":67.607,"low":67.587,"close":67.607,"volume":0.053700000047683716},{"timestamp":1742403060000,"open":67.607,"high":67.607,"low":67.587,"close":67.587,"volume":0.04859999939799309},{"timestamp":1742403120000,"open":67.607,"high":67.607,"low":67.597,"close":67.607,"volume":0.09239999949932098},{"timestamp":1742403180000,"open":67.617,"high":67.627,"low":67.617,"close":67.617,"volume":0.04050000011920929},{"timestamp":1742403240000,"open":67.627,"high":67.637,"low":67.627,"close":67.637,"volume":0.053700000047683716},{"timestamp":1742403300000,"open":67.637,"high":67.637,"low":67.617,"close":67.617,"volume":0.07500000298023224},{"timestamp":1742403360000,"open":67.597,"high":67.607,"low":67.577,"close":67.597,"volume":0.2070000022649765},{"timestamp":1742403420000,"open":67.577,"high":67.577,"low":67.537,"close":67.537,"volume":0.12870000302791595},{"timestamp":1742403480000,"open":67.517,"high":67.557,"low":67.517,"close":67.547,"volume":0.06689999997615814},{"timestamp":1742403540000,"open":67.557,"high":67.557,"low":67.537,"close":67.557,"volume":0.09239999949932098},{"timestamp":1742403600000,"open":67.547,"high":67.577,"low":67.547,"close":67.577,"volume":0.04050000011920929},{"timestamp":1742403660000,"open":67.577,"high":67.577,"low":67.567,"close":67.567,"volume":0.03959999978542328},{"timestamp":1742403720000,"open":67.567,"high":67.567,"low":67.477,"close":67.477,"volume":0.19050000607967377},{"timestamp":1742403780000,"open":67.477,"high":67.497,"low":67.477,"close":67.477,"volume":0.12780000269412994},{"timestamp":1742403840000,"open":67.487,"high":67.497,"low":67.477,"close":67.487,"volume":0.04050000011920929},{"timestamp":1742403900000,"open":67.477,"high":67.487,"low":67.437,"close":67.437,"volume":0.1542000025510788},{"timestamp":1742403960000,"open":67.437,"high":67.467,"low":67.387,"close":67.467,"volume":0.18719999492168427},{"timestamp":1742404020000,"open":67.437,"high":67.437,"low":67.407,"close":67.427,"volume":0.10140000283718109},{"timestamp":1742404080000,"open":67.427,"high":67.437,"low":67.417,"close":67.427,"volume":0.10320000350475311},{"timestamp":1742404140000,"open":67.427,"high":67.427,"low":67.357,"close":67.407,"volume":0.20550000667572021},{"timestamp":1742404200000,"open":67.407,"high":67.407,"low":67.407,"close":67.407,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":67.407,"high":67.437,"low":67.407,"close":67.437,"volume":0.17249999940395355},{"timestamp":1742404320000,"open":67.407,"high":67.417,"low":67.367,"close":67.377,"volume":0.18960000574588776},{"timestamp":1742404380000,"open":67.367,"high":67.397,"low":67.367,"close":67.397,"volume":0.03959999978542328},{"timestamp":1742404440000,"open":67.397,"high":67.397,"low":67.357,"close":67.357,"volume":0.08399999886751175},{"timestamp":1742404500000,"open":67.337,"high":67.337,"low":67.297,"close":67.297,"volume":0.07500000298023224},{"timestamp":1742404560000,"open":67.307,"high":67.307,"low":67.227,"close":67.247,"volume":0.15780000388622284},{"timestamp":1742404620000,"open":67.267,"high":67.287,"low":67.267,"close":67.287,"volume":0.053700000047683716},{"timestamp":1742404680000,"open":67.277,"high":67.287,"low":67.277,"close":67.287,"volume":0.014100000262260437},{"timestamp":1742404740000,"open":67.297,"high":67.367,"low":67.297,"close":67.317,"volume":0.17520000040531158},{"timestamp":1742404800000,"open":67.317,"high":67.337,"low":67.317,"close":67.337,"volume":0.07919999957084656},{"timestamp":1742404860000,"open":67.337,"high":67.337,"low":67.307,"close":67.307,"volume":0.07079999893903732},{"timestamp":1742404920000,"open":67.317,"high":67.357,"low":67.317,"close":67.337,"volume":0.11640000343322754},{"timestamp":1742404980000,"open":67.327,"high":67.337,"low":67.317,"close":67.317,"volume":0.08009999990463257},{"timestamp":1742405040000,"open":67.307,"high":67.307,"low":67.227,"close":67.247,"volume":0.17219999432563782},{"timestamp":1742405100000,"open":67.257,"high":67.257,"low":67.227,"close":67.227,"volume":0.06360000371932983},{"timestamp":1742405160000,"open":67.227,"high":67.287,"low":67.217,"close":67.287,"volume":0.1356000006198883},{"timestamp":1742405220000,"open":67.297,"high":67.317,"low":67.287,"close":67.297,"volume":0.07590000331401825},{"timestamp":1742405280000,"open":67.307,"high":67.307,"low":67.307,"close":67.307,"volume":0.0008999999845400453},{"timestamp":1742405340000,"open":67.297,"high":67.297,"low":67.247,"close":67.247,"volume":0.12359999865293503},{"timestamp":1742405400000,"open":67.257,"high":67.257,"low":67.227,"close":67.257,"volume":0.22290000319480896},{"timestamp":1742405460000,"open":67.267,"high":67.267,"low":67.257,"close":67.257,"volume":0.052799999713897705},{"timestamp":1742405520000,"open":67.237,"high":67.257,"low":67.237,"close":67.257,"volume":0.10740000009536743},{"timestamp":1742405580000,"open":67.277,"high":67.307,"low":67.267,"close":67.297,"volume":0.09780000150203705},{"timestamp":1742405640000,"open":67.287,"high":67.327,"low":67.287,"close":67.327,"volume":0.15600000321865082},{"timestamp":1742405700000,"open":67.337,"high":67.357,"low":67.337,"close":67.337,"volume":0.08100000023841858},{"timestamp":1742405760000,"open":67.337,"high":67.377,"low":67.327,"close":67.367,"volume":0.17820000648498535},{"timestamp":1742405820000,"open":67.367,"high":67.397,"low":67.367,"close":67.387,"volume":0.07919999957084656},{"timestamp":1742405880000,"open":67.387,"high":67.397,"low":67.387,"close":67.397,"volume":0.06780000030994415},{"timestamp":1742405940000,"open":67.387,"high":67.437,"low":67.387,"close":67.437,"volume":0.06780000030994415},{"timestamp":1742406000000,"open":67.437,"high":67.437,"low":67.407,"close":67.417,"volume":0.1551000028848648},{"timestamp":1742406060000,"open":67.417,"high":67.417,"low":67.397,"close":67.397,"volume":0.07919999957084656},{"timestamp":1742406120000,"open":67.397,"high":67.407,"low":67.377,"close":67.397,"volume":0.16740000247955322},{"timestamp":1742406180000,"open":67.397,"high":67.397,"low":67.357,"close":67.357,"volume":0.07919999957084656},{"timestamp":1742406240000,"open":67.357,"high":67.357,"low":67.287,"close":67.297,"volume":0.18539999425411224},{"timestamp":1742406300000,"open":67.307,"high":67.307,"low":67.267,"close":67.267,"volume":0.08009999990463257},{"timestamp":1742406360000,"open":67.267,"high":67.267,"low":67.237,"close":67.237,"volume":0.1103999987244606},{"timestamp":1742406420000,"open":67.237,"high":67.237,"low":67.167,"close":67.177,"volume":0.14100000262260437},{"timestamp":1742406480000,"open":67.177,"high":67.187,"low":67.157,"close":67.157,"volume":0.18060000240802765},{"timestamp":1742406540000,"open":67.157,"high":67.167,"low":67.107,"close":67.167,"volume":0.2526000142097473},{"timestamp":1742406600000,"open":67.157,"high":67.217,"low":67.157,"close":67.217,"volume":0.12240000069141388},{"timestamp":1742406660000,"open":67.227,"high":67.287,"low":67.227,"close":67.287,"volume":0.12060000002384186},{"timestamp":1742406720000,"open":67.287,"high":67.287,"low":67.227,"close":67.247,"volume":0.22920000553131104},{"timestamp":1742406780000,"open":67.247,"high":67.247,"low":67.197,"close":67.237,"volume":0.13770000636577606},{"timestamp":1742406840000,"open":67.227,"high":67.237,"low":67.217,"close":67.237,"volume":0.093299999833107},{"timestamp":1742406900000,"open":67.237,"high":67.267,"low":67.217,"close":67.237,"volume":0.1460999995470047},{"timestamp":1742406960000,"open":67.217,"high":67.247,"low":67.217,"close":67.247,"volume":0.10559999942779541},{"timestamp":1742407020000,"open":67.257,"high":67.287,"low":67.257,"close":67.287,"volume":0.09690000116825104},{"timestamp":1742407080000,"open":67.277,"high":67.287,"low":67.257,"close":67.257,"volume":0.1451999992132187},{"timestamp":1742407140000,"open":67.267,"high":67.267,"low":67.227,"close":67.227,"volume":0.09300000220537186},{"timestamp":1742407200000,"open":67.227,"high":67.327,"low":67.007,"close":67.237,"volume":0.4203000068664551},{"timestamp":1742407260000,"open":67.277,"high":67.447,"low":67.187,"close":67.187,"volume":0.3375000059604645},{"timestamp":1742407320000,"open":67.267,"high":67.367,"low":67.267,"close":67.337,"volume":0.093299999833107},{"timestamp":1742407380000,"open":67.337,"high":67.417,"low":67.337,"close":67.417,"volume":0.08190000057220459},{"timestamp":1742407440000,"open":67.437,"high":67.437,"low":67.337,"close":67.387,"volume":0.26429998874664307},{"timestamp":1742407500000,"open":67.387,"high":67.387,"low":67.177,"close":67.257,"volume":0.33480000495910645},{"timestamp":1742407560000,"open":67.257,"high":67.267,"low":67.257,"close":67.267,"volume":0.04050000011920929},{"timestamp":1742407620000,"open":67.267,"high":67.327,"low":67.267,"close":67.327,"volume":0.16110000014305115},{"timestamp":1742407680000,"open":67.337,"high":67.357,"low":67.327,"close":67.327,"volume":0.10320000350475311},{"timestamp":1742407740000,"open":67.337,"high":67.367,"low":67.337,"close":67.357,"volume":0.16590000689029694},{"timestamp":1742407800000,"open":67.397,"high":67.44,"low":67.357,"close":67.437,"volume":0.131400004029274},{"timestamp":1742407860000,"open":67.457,"high":67.487,"low":67.457,"close":67.467,"volume":0.1023000031709671},{"timestamp":1742407920000,"open":67.467,"high":67.507,"low":67.457,"close":67.507,"volume":0.1965000033378601},{"timestamp":1742407980000,"open":67.517,"high":67.527,"low":67.427,"close":67.437,"volume":0.3375000059604645},{"timestamp":1742408040000,"open":67.437,"high":67.457,"low":67.437,"close":67.447,"volume":0.10649999976158142},{"timestamp":1742408100000,"open":67.457,"high":67.487,"low":67.447,"close":67.447,"volume":0.18930000066757202},{"timestamp":1742408160000,"open":67.457,"high":67.527,"low":67.447,"close":67.507,"volume":0.2660999894142151},{"timestamp":1742408220000,"open":67.507,"high":67.507,"low":67.437,"close":67.437,"volume":0.3330000042915344},{"timestamp":1742408280000,"open":67.447,"high":67.477,"low":67.437,"close":67.447,"volume":0.17010000348091125},{"timestamp":1742408340000,"open":67.437,"high":67.467,"low":67.437,"close":67.437,"volume":0.12630000710487366},{"timestamp":1742408400000,"open":67.457,"high":67.457,"low":67.367,"close":67.387,"volume":0.30869999527931213},{"timestamp":1742408460000,"open":67.377,"high":67.427,"low":67.377,"close":67.407,"volume":0.1469999998807907},{"timestamp":1742408520000,"open":67.417,"high":67.467,"low":67.397,"close":67.467,"volume":0.16830000281333923},{"timestamp":1742408580000,"open":67.477,"high":67.487,"low":67.447,"close":67.477,"volume":0.20550000667572021},{"timestamp":1742408640000,"open":67.467,"high":67.487,"low":67.417,"close":67.417,"volume":0.1509000062942505},{"timestamp":1742408700000,"open":67.417,"high":67.467,"low":67.407,"close":67.407,"volume":0.17010000348091125},{"timestamp":1742408760000,"open":67.407,"high":67.437,"low":67.367,"close":67.407,"volume":0.18330000340938568},{"timestamp":1742408820000,"open":67.407,"high":67.447,"low":67.397,"close":67.397,"volume":0.1509000062942505},{"timestamp":1742408880000,"open":67.397,"high":67.397,"low":67.347,"close":67.347,"volume":0.2526000142097473},{"timestamp":1742408940000,"open":67.347,"high":67.377,"low":67.337,"close":67.357,"volume":0.16680000722408295},{"timestamp":1742409000000,"open":67.377,"high":67.477,"low":67.377,"close":67.467,"volume":0.34200000762939453},{"timestamp":1742409060000,"open":67.477,"high":67.607,"low":67.477,"close":67.607,"volume":0.23070000112056732},{"timestamp":1742409120000,"open":67.607,"high":67.677,"low":67.607,"close":67.677,"volume":0.20010000467300415},{"timestamp":1742409180000,"open":67.677,"high":67.687,"low":67.517,"close":67.517,"volume":0.5156999826431274},{"timestamp":1742409240000,"open":67.507,"high":67.597,"low":67.477,"close":67.587,"volume":0.257099986076355},{"timestamp":1742409300000,"open":67.607,"high":67.637,"low":67.597,"close":67.597,"volume":0.18690000474452972},{"timestamp":1742409360000,"open":67.597,"high":67.677,"low":67.597,"close":67.607,"volume":0.26669999957084656},{"timestamp":1742409420000,"open":67.627,"high":67.677,"low":67.607,"close":67.667,"volume":0.24869999289512634},{"timestamp":1742409480000,"open":67.667,"high":67.667,"low":67.497,"close":67.557,"volume":0.36090001463890076},{"timestamp":1742409540000,"open":67.597,"high":67.617,"low":67.517,"close":67.537,"volume":0.3788999915122986},{"timestamp":1742409600000,"open":67.547,"high":67.587,"low":67.497,"close":67.507,"volume":0.3102000057697296},{"timestamp":1742409660000,"open":67.537,"high":67.657,"low":67.537,"close":67.637,"volume":0.30720001459121704},{"timestamp":1742409720000,"open":67.637,"high":67.707,"low":67.567,"close":67.637,"volume":0.46709999442100525},{"timestamp":1742409780000,"open":67.647,"high":67.687,"low":67.627,"close":67.677,"volume":0.2345999926328659},{"timestamp":1742409840000,"open":67.687,"high":67.747,"low":67.667,"close":67.737,"volume":0.296099990606308},{"timestamp":1742409900000,"open":67.757,"high":67.757,"low":67.677,"close":67.687,"volume":0.3407999873161316},{"timestamp":1742409960000,"open":67.677,"high":67.687,"low":67.587,"close":67.587,"volume":0.30570000410079956},{"timestamp":1742410020000,"open":67.587,"high":67.647,"low":67.587,"close":67.647,"volume":0.06780000030994415},{"timestamp":1742410080000,"open":67.657,"high":67.687,"low":67.647,"close":67.657,"volume":0.24269999563694},{"timestamp":1742410140000,"open":67.697,"high":67.697,"low":67.617,"close":67.637,"volume":0.17489999532699585},{"timestamp":1742410200000,"open":67.657,"high":67.687,"low":67.647,"close":67.667,"volume":0.1826999932527542},{"timestamp":1742410260000,"open":67.677,"high":67.697,"low":67.627,"close":67.687,"volume":0.25290000438690186},{"timestamp":1742410320000,"open":67.697,"high":67.777,"low":67.697,"close":67.737,"volume":0.32010000944137573},{"timestamp":1742410380000,"open":67.737,"high":67.867,"low":67.717,"close":67.817,"volume":0.37439998984336853},{"timestamp":1742410440000,"open":67.827,"high":67.827,"low":67.687,"close":67.727,"volume":0.43230000138282776},{"timestamp":1742410500000,"open":67.737,"high":67.797,"low":67.717,"close":67.787,"volume":0.34769999980926514},{"timestamp":1742410560000,"open":67.797,"high":67.827,"low":67.777,"close":67.777,"volume":0.42239999771118164},{"timestamp":1742410620000,"open":67.787,"high":67.827,"low":67.777,"close":67.807,"volume":0.1842000037431717},{"timestamp":1742410680000,"open":67.817,"high":67.827,"low":67.737,"close":67.747,"volume":0.3984000086784363},{"timestamp":1742410740000,"open":67.767,"high":67.787,"low":67.767,"close":67.767,"volume":0.16920000314712524},{"timestamp":1742410800000,"open":67.787,"high":67.867,"low":67.777,"close":67.857,"volume":0.5949000120162964},{"timestamp":1742410860000,"open":67.847,"high":67.887,"low":67.807,"close":67.807,"volume":0.2874000072479248},{"timestamp":1742410920000,"open":67.827,"high":67.887,"low":67.807,"close":67.857,"volume":0.2345999926328659},{"timestamp":1742410980000,"open":67.867,"high":67.887,"low":67.847,"close":67.867,"volume":0.31529998779296875},{"timestamp":1742411040000,"open":67.877,"high":67.927,"low":67.857,"close":67.887,"volume":0.3140999972820282},{"timestamp":1742411100000,"open":67.907,"high":67.987,"low":67.907,"close":67.947,"volume":0.2240999937057495},{"timestamp":1742411160000,"open":67.947,"high":68.017,"low":67.947,"close":67.987,"volume":0.296999990940094},{"timestamp":1742411220000,"open":67.997,"high":68.097,"low":67.997,"close":68.087,"volume":0.375},{"timestamp":1742411280000,"open":68.087,"high":68.157,"low":68.067,"close":68.137,"volume":0.3260999917984009},{"timestamp":1742411340000,"open":68.127,"high":68.147,"low":68.077,"close":68.117,"volume":0.4011000096797943},{"timestamp":1742411400000,"open":68.127,"high":68.197,"low":68.127,"close":68.187,"volume":0.30959999561309814},{"timestamp":1742411460000,"open":68.187,"high":68.227,"low":68.117,"close":68.127,"volume":0.31439998745918274},{"timestamp":1742411520000,"open":68.127,"high":68.137,"low":68.067,"close":68.127,"volume":0.33239999413490295},{"timestamp":1742411580000,"open":68.147,"high":68.157,"low":68.097,"close":68.137,"volume":0.3549000024795532},{"timestamp":1742411640000,"open":68.147,"high":68.237,"low":68.137,"close":68.227,"volume":0.29190000891685486},{"timestamp":1742411700000,"open":68.237,"high":68.247,"low":68.167,"close":68.207,"volume":0.2870999872684479},{"timestamp":1742411760000,"open":68.217,"high":68.217,"low":68.137,"close":68.137,"volume":0.33959999680519104},{"timestamp":1742411820000,"open":68.137,"high":68.157,"low":68.087,"close":68.117,"volume":0.42660000920295715},{"timestamp":1742411880000,"open":68.117,"high":68.207,"low":68.097,"close":68.097,"volume":0.4602000117301941},{"timestamp":1742411940000,"open":68.097,"high":68.177,"low":68.097,"close":68.127,"volume":0.24660000205039978},{"timestamp":1742412000000,"open":68.127,"high":68.137,"low":67.987,"close":67.997,"volume":0.4205999970436096},{"timestamp":1742412060000,"open":67.997,"high":68.017,"low":67.977,"close":68.007,"volume":0.22709999978542328},{"timestamp":1742412120000,"open":68.037,"high":68.047,"low":67.997,"close":67.997,"volume":0.2540999948978424},{"timestamp":1742412180000,"open":67.997,"high":67.997,"low":67.897,"close":67.917,"volume":0.4839000105857849},{"timestamp":1742412240000,"open":67.917,"high":67.957,"low":67.897,"close":67.957,"volume":0.19020000100135803},{"timestamp":1742412300000,"open":67.967,"high":67.967,"low":67.887,"close":67.917,"volume":0.33000001311302185},{"timestamp":1742412360000,"open":67.917,"high":67.967,"low":67.887,"close":67.937,"volume":0.2685000002384186},{"timestamp":1742412420000,"open":67.937,"high":67.937,"low":67.867,"close":67.917,"volume":0.3846000134944916},{"timestamp":1742412480000,"open":67.917,"high":67.947,"low":67.827,"close":67.827,"volume":0.43709999322891235},{"timestamp":1742412540000,"open":67.827,"high":67.897,"low":67.807,"close":67.857,"volume":0.29760000109672546},{"timestamp":1742412600000,"open":67.857,"high":67.947,"low":67.857,"close":67.947,"volume":0.39480000734329224},{"timestamp":1742412660000,"open":67.947,"high":67.947,"low":67.857,"close":67.877,"volume":0.45089998841285706},{"timestamp":1742412720000,"open":67.897,"high":68.037,"low":67.877,"close":68.007,"volume":0.521399974822998},{"timestamp":1742412780000,"open":68.007,"high":68.047,"low":67.987,"close":68.027,"volume":0.3675000071525574},{"timestamp":1742412840000,"open":67.997,"high":68.067,"low":67.957,"close":67.967,"volume":0.5034000277519226},{"timestamp":1742412900000,"open":67.967,"high":67.987,"low":67.817,"close":67.817,"volume":0.6119999885559082},{"timestamp":1742412960000,"open":67.807,"high":67.887,"low":67.807,"close":67.857,"volume":0.33660000562667847},{"timestamp":1742413020000,"open":67.887,"high":67.917,"low":67.867,"close":67.867,"volume":0.5184000134468079},{"timestamp":1742413080000,"open":67.877,"high":68.017,"low":67.867,"close":67.967,"volume":0.45809999108314514},{"timestamp":1742413140000,"open":67.967,"high":67.977,"low":67.887,"close":67.887,"volume":0.42089998722076416},{"timestamp":1742413200000,"open":67.897,"high":67.907,"low":67.827,"close":67.907,"volume":0.298799991607666},{"timestamp":1742413260000,"open":67.917,"high":67.947,"low":67.857,"close":67.877,"volume":0.3905999958515167},{"timestamp":1742413320000,"open":67.877,"high":67.877,"low":67.797,"close":67.827,"volume":0.43140000104904175},{"timestamp":1742413380000,"open":67.827,"high":67.877,"low":67.767,"close":67.857,"volume":0.33660000562667847},{"timestamp":1742413440000,"open":67.857,"high":67.957,"low":67.857,"close":67.877,"volume":0.41040000319480896},{"timestamp":1742413500000,"open":67.887,"high":67.957,"low":67.877,"close":67.947,"volume":0.28049999475479126},{"timestamp":1742413560000,"open":67.947,"high":67.997,"low":67.897,"close":67.927,"volume":0.42179998755455017},{"timestamp":1742413620000,"open":67.927,"high":67.927,"low":67.867,"close":67.887,"volume":0.305400013923645},{"timestamp":1742413680000,"open":67.897,"high":67.917,"low":67.837,"close":67.917,"volume":0.600600004196167},{"timestamp":1742413740000,"open":67.917,"high":67.927,"low":67.837,"close":67.837,"volume":0.487199991941452},{"timestamp":1742413800000,"open":67.837,"high":67.837,"low":67.687,"close":67.707,"volume":0.9003000259399414},{"timestamp":1742413860000,"open":67.707,"high":67.707,"low":67.627,"close":67.687,"volume":0.5687999725341797},{"timestamp":1742413920000,"open":67.687,"high":67.707,"low":67.607,"close":67.617,"volume":0.6459000110626221},{"timestamp":1742413980000,"open":67.617,"high":67.687,"low":67.607,"close":67.677,"volume":0.4812000095844269},{"timestamp":1742414040000,"open":67.677,"high":67.747,"low":67.657,"close":67.707,"volume":0.5763000249862671},{"timestamp":1742414100000,"open":67.707,"high":67.777,"low":67.657,"close":67.677,"volume":0.5715000033378601},{"timestamp":1742414160000,"open":67.687,"high":67.697,"low":67.627,"close":67.687,"volume":0.6096000075340271},{"timestamp":1742414220000,"open":67.687,"high":67.707,"low":67.657,"close":67.707,"volume":0.5763000249862671},{"timestamp":1742414280000,"open":67.717,"high":67.737,"low":67.707,"close":67.717,"volume":0.43950000405311584},{"timestamp":1742414340000,"open":67.707,"high":67.727,"low":67.507,"close":67.677,"volume":0.5916000008583069}]