[{"timestamp":1742347800000,"open":62.446,"high":62.847,"low":62.247,"close":62.697,"volume":0.5165500044822693},{"timestamp":1742347860000,"open":62.697,"high":62.796,"low":62.497,"close":62.497,"volume":0.13384999334812164},{"timestamp":1742347920000,"open":62.497,"high":62.746,"low":62.447,"close":62.746,"volume":0.060430001467466354},{"timestamp":1742347980000,"open":62.696,"high":62.746,"low":62.646,"close":62.746,"volume":0.09115000069141388},{"timestamp":1742348040000,"open":62.747,"high":62.797,"low":62.746,"close":62.746,"volume":0.031199999153614044},{"timestamp":1742348100000,"open":62.796,"high":62.797,"low":62.696,"close":62.746,"volume":0.08869999647140503},{"timestamp":1742348160000,"open":62.746,"high":62.847,"low":62.746,"close":62.847,"volume":0.059950001537799835},{"timestamp":1742348220000,"open":62.847,"high":62.847,"low":62.797,"close":62.797,"volume":0.023000000044703484},{"timestamp":1742348280000,"open":62.746,"high":62.746,"low":62.596,"close":62.647,"volume":0.023000000044703484},{"timestamp":1742348340000,"open":62.597,"high":62.597,"low":62.496,"close":62.496,"volume":0.042649999260902405},{"timestamp":1742348520000,"open":62.696,"high":62.796,"low":62.696,"close":62.796,"volume":0.031199999153614044},{"timestamp":1742348580000,"open":62.796,"high":62.847,"low":62.796,"close":62.846,"volume":0.03449999913573265},{"timestamp":1742348640000,"open":62.897,"high":62.996,"low":62.896,"close":62.947,"volume":0.05420000106096268},{"timestamp":1742348700000,"open":62.996,"high":63.047,"low":62.996,"close":63.047,"volume":0.028750000521540642},{"timestamp":1742348760000,"open":63.046,"high":63.097,"low":63.046,"close":63.097,"volume":0.023000000044703484},{"timestamp":1742348820000,"open":63.047,"high":63.047,"low":63.047,"close":63.047,"volume":0.005750000011175871},{"timestamp":1742348880000,"open":62.996,"high":62.996,"low":62.796,"close":62.796,"volume":0.023000000044703484},{"timestamp":1742348940000,"open":62.746,"high":62.747,"low":62.596,"close":62.696,"volume":0.07720000296831131},{"timestamp":1742349000000,"open":62.646,"high":62.647,"low":62.596,"close":62.647,"volume":0.07964999973773956},{"timestamp":1742349060000,"open":62.696,"high":62.696,"low":62.696,"close":62.696,"volume":0.005750000011175871},{"timestamp":1742349180000,"open":62.697,"high":62.746,"low":62.647,"close":62.647,"volume":0.04270000010728836},{"timestamp":1742349300000,"open":62.596,"high":62.596,"low":62.596,"close":62.596,"volume":0.005750000011175871},{"timestamp":1742349360000,"open":62.646,"high":62.646,"low":62.646,"close":62.646,"volume":0.005750000011175871},{"timestamp":1742349420000,"open":62.647,"high":62.647,"low":62.647,"close":62.647,"volume":0.011500000022351742},{"timestamp":1742349480000,"open":62.697,"high":62.697,"low":62.646,"close":62.646,"volume":0.017249999567866325},{"timestamp":1742349540000,"open":62.546,"high":62.596,"low":62.546,"close":62.596,"volume":0.011500000022351742},{"timestamp":1742349600000,"open":62.547,"high":62.547,"low":62.547,"close":62.547,"volume":0.005750000011175871},{"timestamp":1742349720000,"open":62.496,"high":62.496,"low":62.496,"close":62.496,"volume":0.011500000022351742},{"timestamp":1742349780000,"open":62.497,"high":62.596,"low":62.447,"close":62.596,"volume":0.03449999913573265},{"timestamp":1742350020000,"open":62.646,"high":62.697,"low":62.646,"close":62.697,"volume":0.011500000022351742},{"timestamp":1742350140000,"open":62.697,"high":62.747,"low":62.696,"close":62.696,"volume":0.017249999567866325},{"timestamp":1742350200000,"open":62.696,"high":62.746,"low":62.696,"close":62.746,"volume":0.011500000022351742},{"timestamp":1742350320000,"open":62.697,"high":62.697,"low":62.597,"close":62.597,"volume":0.031199999153614044},{"timestamp":1742350380000,"open":62.647,"high":62.647,"low":62.647,"close":62.647,"volume":0.005750000011175871},{"timestamp":1742350440000,"open":62.597,"high":62.597,"low":62.597,"close":62.597,"volume":0.005750000011175871},{"timestamp":1742350500000,"open":62.597,"high":62.597,"low":62.496,"close":62.596,"volume":0.04270000010728836},{"timestamp":1742350560000,"open":62.546,"high":62.546,"low":62.546,"close":62.546,"volume":0.005750000011175871},{"timestamp":1742350620000,"open":62.496,"high":62.496,"low":62.496,"close":62.496,"volume":0.005750000011175871},{"timestamp":1742350680000,"open":62.496,"high":62.547,"low":62.496,"close":62.547,"volume":0.031199999153614044},{"timestamp":1742350740000,"open":62.597,"high":62.646,"low":62.597,"close":62.646,"volume":0.011500000022351742},{"timestamp":1742350860000,"open":62.696,"high":62.696,"low":62.696,"close":62.696,"volume":0.005750000011175871},{"timestamp":1742351100000,"open":62.696,"high":62.797,"low":62.696,"close":62.797,"volume":0.031199999153614044},{"timestamp":1742351160000,"open":62.796,"high":62.846,"low":62.796,"close":62.797,"volume":0.023000000044703484},{"timestamp":1742351220000,"open":62.797,"high":62.846,"low":62.797,"close":62.846,"volume":0.011500000022351742},{"timestamp":1742351280000,"open":62.847,"high":62.897,"low":62.847,"close":62.897,"volume":0.025450000539422035},{"timestamp":1742351580000,"open":62.897,"high":62.997,"low":62.897,"close":62.997,"volume":0.017249999567866325},{"timestamp":1742351820000,"open":63.046,"high":63.046,"low":63.046,"close":63.046,"volume":0.005750000011175871},{"timestamp":1742351880000,"open":62.996,"high":62.996,"low":62.996,"close":62.996,"volume":0.005750000011175871},{"timestamp":1742351940000,"open":62.947,"high":62.947,"low":62.796,"close":62.796,"volume":0.04270000010728836},{"timestamp":1742352240000,"open":62.847,"high":62.947,"low":62.847,"close":62.946,"volume":0.028750000521540642},{"timestamp":1742352480000,"open":62.896,"high":62.896,"low":62.896,"close":62.896,"volume":0.025450000539422035},{"timestamp":1742352600000,"open":62.846,"high":62.846,"low":62.697,"close":62.697,"volume":0.04270000010728836},{"timestamp":1742352660000,"open":62.747,"high":62.747,"low":62.747,"close":62.747,"volume":0.011500000022351742},{"timestamp":1742352720000,"open":62.697,"high":62.697,"low":62.696,"close":62.696,"volume":0.011500000022351742},{"timestamp":1742352840000,"open":62.746,"high":62.747,"low":62.696,"close":62.697,"volume":0.05665000155568123},{"timestamp":1742352900000,"open":62.747,"high":62.747,"low":62.747,"close":62.747,"volume":0.005750000011175871},{"timestamp":1742353080000,"open":62.697,"high":62.697,"low":62.697,"close":62.697,"volume":0.005750000011175871},{"timestamp":1742353200000,"open":62.746,"high":62.746,"low":62.746,"close":62.746,"volume":0.005750000011175871},{"timestamp":1742353380000,"open":62.697,"high":62.697,"low":62.697,"close":62.697,"volume":0.005750000011175871},{"timestamp":1742353500000,"open":62.746,"high":62.746,"low":62.696,"close":62.746,"volume":0.017249999567866325},{"timestamp":1742353800000,"open":62.796,"high":62.796,"low":62.796,"close":62.796,"volume":0.005750000011175871},{"timestamp":1742353860000,"open":62.747,"high":62.747,"low":62.747,"close":62.747,"volume":0.005750000011175871},{"timestamp":1742353980000,"open":62.746,"high":62.797,"low":62.746,"close":62.797,"volume":0.011500000022351742},{"timestamp":1742354160000,"open":62.747,"high":62.747,"low":62.746,"close":62.746,"volume":0.025450000539422035},{"timestamp":1742354280000,"open":62.747,"high":62.797,"low":62.747,"close":62.797,"volume":0.028750000521540642},{"timestamp":1742354640000,"open":62.846,"high":62.896,"low":62.846,"close":62.896,"volume":0.04270000010728836},{"timestamp":1742354880000,"open":62.897,"high":62.946,"low":62.897,"close":62.946,"volume":0.025450000539422035},{"timestamp":1742355060000,"open":62.946,"high":62.946,"low":62.897,"close":62.897,"volume":0.011500000022351742},{"timestamp":1742355240000,"open":62.947,"high":62.947,"low":62.947,"close":62.947,"volume":0.005750000011175871},{"timestamp":1742355420000,"open":62.896,"high":62.897,"low":62.896,"close":62.897,"volume":0.011500000022351742},{"timestamp":1742355780000,"open":62.947,"high":62.947,"low":62.947,"close":62.947,"volume":0.005750000011175871},{"timestamp":1742356140000,"open":62.946,"high":62.997,"low":62.946,"close":62.996,"volume":0.025590000674128532},{"timestamp":1742356620000,"open":62.946,"high":62.997,"low":62.946,"close":62.997,"volume":0.011500000022351742},{"timestamp":1742360400000,"open":62.946,"high":62.946,"low":62.847,"close":62.896,"volume":0.02491999976336956},{"timestamp":1742360580000,"open":62.997,"high":62.997,"low":62.946,"close":62.996,"volume":0.05665000155568123},{"timestamp":1742360640000,"open":63.047,"high":63.047,"low":63.047,"close":63.047,"volume":0.005750000011175871},{"timestamp":1742360880000,"open":63.096,"high":63.096,"low":63.096,"close":63.096,"volume":0.005750000011175871},{"timestamp":1742361000000,"open":63.097,"high":63.147,"low":63.096,"close":63.146,"volume":0.03449999913573265},{"timestamp":1742361240000,"open":63.197,"high":63.247,"low":63.197,"close":63.247,"volume":0.023000000044703484},{"timestamp":1742361300000,"open":63.297,"high":63.297,"low":63.296,"close":63.296,"volume":0.011500000022351742},{"timestamp":1742361360000,"open":63.297,"high":63.347,"low":63.296,"close":63.296,"volume":0.017249999567866325},{"timestamp":1742361420000,"open":63.246,"high":63.246,"low":63.246,"close":63.246,"volume":0.025450000539422035},{"timestamp":1742361480000,"open":63.246,"high":63.246,"low":63.196,"close":63.196,"volume":0.011500000022351742},{"timestamp":1742361600000,"open":63.097,"high":63.097,"low":63.097,"close":63.097,"volume":0.025450000539422035},{"timestamp":1742361660000,"open":63.147,"high":63.147,"low":63.147,"close":63.147,"volume":0.011500000022351742},{"timestamp":1742361720000,"open":63.096,"high":63.097,"low":63.047,"close":63.097,"volume":0.06239999830722809},{"timestamp":1742361840000,"open":63.146,"high":63.146,"low":63.146,"close":63.146,"volume":0.011500000022351742},{"timestamp":1742362140000,"open":63.096,"high":63.096,"low":63.096,"close":63.096,"volume":0.005750000011175871},{"timestamp":1742362260000,"open":63.147,"high":63.147,"low":63.147,"close":63.147,"volume":0.011500000022351742},{"timestamp":1742362380000,"open":63.196,"high":63.196,"low":63.196,"close":63.196,"volume":0.011500000022351742},{"timestamp":1742362440000,"open":63.147,"high":63.147,"low":63.147,"close":63.147,"volume":0.005750000011175871},{"timestamp":1742362500000,"open":63.096,"high":63.097,"low":63.046,"close":63.047,"volume":0.05090000107884407},{"timestamp":1742362560000,"open":62.996,"high":62.997,"low":62.996,"close":62.997,"volume":0.011500000022351742},{"timestamp":1742362620000,"open":62.947,"high":62.947,"low":62.946,"close":62.947,"volume":0.017249999567866325},{"timestamp":1742362680000,"open":62.896,"high":62.897,"low":62.896,"close":62.897,"volume":0.011500000022351742},{"timestamp":1742362920000,"open":62.846,"high":62.846,"low":62.846,"close":62.846,"volume":0.005750000011175871},{"timestamp":1742363040000,"open":62.846,"high":62.896,"low":62.846,"close":62.896,"volume":0.025450000539422035},{"timestamp":1742363100000,"open":62.846,"high":62.896,"low":62.846,"close":62.896,"volume":0.05090000107884407},{"timestamp":1742363220000,"open":62.847,"high":62.847,"low":62.847,"close":62.847,"volume":0.005750000011175871},{"timestamp":1742363520000,"open":62.796,"high":62.796,"low":62.746,"close":62.746,"volume":0.06814999878406525},{"timestamp":1742363580000,"open":62.746,"high":62.746,"low":62.746,"close":62.746,"volume":0.005750000011175871},{"timestamp":1742363640000,"open":62.797,"high":62.797,"low":62.797,"close":62.797,"volume":0.005750000011175871},{"timestamp":1742363760000,"open":62.847,"high":62.847,"low":62.847,"close":62.847,"volume":0.005750000011175871},{"timestamp":1742364180000,"open":62.847,"high":62.896,"low":62.847,"close":62.896,"volume":0.025450000539422035},{"timestamp":1742364240000,"open":62.947,"high":62.947,"low":62.947,"close":62.947,"volume":0.005750000011175871},{"timestamp":1742364480000,"open":62.897,"high":62.897,"low":62.896,"close":62.896,"volume":0.025450000539422035},{"timestamp":1742364600000,"open":62.946,"high":62.996,"low":62.946,"close":62.996,"volume":0.031199999153614044},{"timestamp":1742364660000,"open":62.947,"high":62.947,"low":62.947,"close":62.947,"volume":0.011500000022351742},{"timestamp":1742364900000,"open":62.947,"high":62.996,"low":62.947,"close":62.996,"volume":0.011500000022351742},{"timestamp":1742365020000,"open":62.946,"high":62.946,"low":62.946,"close":62.946,"volume":0.005750000011175871},{"timestamp":1742365140000,"open":62.946,"high":62.947,"low":62.946,"close":62.947,"volume":0.017249999567866325},{"timestamp":1742365620000,"open":62.996,"high":62.996,"low":62.996,"close":62.996,"volume":0.011500000022351742},{"timestamp":1742365680000,"open":63.047,"high":63.047,"low":63.047,"close":63.047,"volume":0.005750000011175871},{"timestamp":1742365860000,"open":63.046,"high":63.096,"low":63.046,"close":63.096,"volume":0.011500000022351742},{"timestamp":1742365920000,"open":63.146,"high":63.146,"low":63.097,"close":63.097,"volume":0.011500000022351742},{"timestamp":1742366100000,"open":63.096,"high":63.147,"low":63.096,"close":63.147,"volume":0.011500000022351742},{"timestamp":1742366220000,"open":63.096,"high":63.096,"low":63.096,"close":63.096,"volume":0.005750000011175871},{"timestamp":1742366400000,"open":63.047,"high":63.047,"low":63.046,"close":63.046,"volume":0.025450000539422035},{"timestamp":1742366580000,"open":63.096,"high":63.096,"low":63.096,"close":63.096,"volume":0.011500000022351742},{"timestamp":1742366640000,"open":63.146,"high":63.147,"low":63.146,"close":63.147,"volume":0.011500000022351742},{"timestamp":1742367600000,"open":63.047,"high":63.047,"low":62.996,"close":62.996,"volume":0.011500000022351742},{"timestamp":1742367660000,"open":63.046,"high":63.096,"low":63.046,"close":63.096,"volume":0.017249999567866325},{"timestamp":1742367720000,"open":63.047,"high":63.047,"low":63.047,"close":63.047,"volume":0.011500000022351742},{"timestamp":1742367960000,"open":63.047,"high":63.096,"low":63.047,"close":63.096,"volume":0.017249999567866325},{"timestamp":1742368320000,"open":63.146,"high":63.147,"low":63.146,"close":63.147,"volume":0.011500000022351742},{"timestamp":1742368440000,"open":63.147,"high":63.197,"low":63.147,"close":63.197,"volume":0.011500000022351742},{"timestamp":1742368680000,"open":63.247,"high":63.247,"low":63.197,"close":63.246,"volume":0.017249999567866325},{"timestamp":1742368800000,"open":63.196,"high":63.247,"low":63.196,"close":63.247,"volume":0.03449999913573265},{"timestamp":1742368860000,"open":63.196,"high":63.197,"low":63.196,"close":63.197,"volume":0.05090000107884407},{"timestamp":1742368980000,"open":63.147,"high":63.196,"low":63.146,"close":63.196,"volume":0.0369499996304512},{"timestamp":1742369280000,"open":63.247,"high":63.247,"low":63.246,"close":63.246,"volume":0.011500000022351742},{"timestamp":1742369340000,"open":63.246,"high":63.297,"low":63.246,"close":63.297,"volume":0.017249999567866325},{"timestamp":1742369520000,"open":63.297,"high":63.346,"low":63.297,"close":63.346,"volume":0.011500000022351742},{"timestamp":1742369580000,"open":63.347,"high":63.347,"low":63.347,"close":63.347,"volume":0.005750000011175871},{"timestamp":1742369640000,"open":63.347,"high":63.396,"low":63.347,"close":63.347,"volume":0.05665000155568123},{"timestamp":1742369760000,"open":63.247,"high":63.247,"low":63.247,"close":63.247,"volume":0.025450000539422035},{"timestamp":1742369880000,"open":63.247,"high":63.297,"low":63.247,"close":63.297,"volume":0.011500000022351742},{"timestamp":1742369940000,"open":63.246,"high":63.247,"low":63.246,"close":63.247,"volume":0.011500000022351742},{"timestamp":1742370120000,"open":63.297,"high":63.297,"low":63.297,"close":63.297,"volume":0.005750000011175871},{"timestamp":1742370180000,"open":63.246,"high":63.246,"low":63.246,"close":63.246,"volume":0.011500000022351742},{"timestamp":1742370480000,"open":63.196,"high":63.196,"low":63.196,"close":63.196,"volume":0.005750000011175871},{"timestamp":1742370540000,"open":63.246,"high":63.246,"low":63.246,"close":63.246,"volume":0.011500000022351742},{"timestamp":1742370960000,"open":63.247,"high":63.297,"low":63.247,"close":63.297,"volume":0.011500000022351742},{"timestamp":1742371080000,"open":63.296,"high":63.347,"low":63.296,"close":63.347,"volume":0.017249999567866325}]