[{"timestamp":1742371320000,"open":65.517,"high":65.937,"low":65.517,"close":65.677,"volume":0.21279999613761902},{"timestamp":1742371380000,"open":65.677,"high":65.737,"low":65.677,"close":65.717,"volume":0.10639999806880951},{"timestamp":1742371440000,"open":65.697,"high":65.717,"low":65.497,"close":65.497,"volume":0.21279999613761902},{"timestamp":1742371500000,"open":65.517,"high":65.737,"low":65.517,"close":65.737,"volume":0.09309999644756317},{"timestamp":1742371620000,"open":65.757,"high":65.777,"low":65.757,"close":65.777,"volume":0.039900001138448715},{"timestamp":1742371680000,"open":65.757,"high":65.777,"low":65.757,"close":65.777,"volume":0.14726999402046204},{"timestamp":1742371740000,"open":65.757,"high":65.817,"low":65.737,"close":65.817,"volume":0.18619999289512634},{"timestamp":1742371800000,"open":65.797,"high":65.857,"low":65.797,"close":65.837,"volume":0.16956999897956848},{"timestamp":1742371860000,"open":65.797,"high":65.857,"low":65.797,"close":65.837,"volume":0.2004700005054474},{"timestamp":1742371920000,"open":65.857,"high":65.857,"low":65.697,"close":65.717,"volume":0.1429699957370758},{"timestamp":1742371980000,"open":65.697,"high":65.717,"low":65.677,"close":65.677,"volume":0.1729000061750412},{"timestamp":1742372040000,"open":65.697,"high":65.857,"low":65.657,"close":65.657,"volume":0.2793000042438507},{"timestamp":1742372100000,"open":65.677,"high":65.677,"low":65.537,"close":65.557,"volume":0.18716999888420105},{"timestamp":1742372160000,"open":65.557,"high":65.617,"low":65.517,"close":65.617,"volume":0.21279999613761902},{"timestamp":1742372220000,"open":65.617,"high":65.617,"low":65.597,"close":65.597,"volume":0.25270000100135803},{"timestamp":1742372280000,"open":65.617,"high":65.717,"low":65.597,"close":65.717,"volume":0.14630000293254852},{"timestamp":1742372340000,"open":65.717,"high":65.717,"low":65.597,"close":65.597,"volume":0.16859999299049377},{"timestamp":1742372400000,"open":65.597,"high":65.757,"low":65.577,"close":65.717,"volume":0.2393999993801117},{"timestamp":1742372460000,"open":65.697,"high":65.697,"low":65.577,"close":65.577,"volume":0.13300000131130219},{"timestamp":1742372520000,"open":65.597,"high":65.597,"low":65.577,"close":65.577,"volume":0.026599999517202377},{"timestamp":1742372580000,"open":65.557,"high":65.637,"low":65.537,"close":65.617,"volume":0.14630000293254852},{"timestamp":1742372640000,"open":65.617,"high":65.617,"low":65.457,"close":65.537,"volume":0.19949999451637268},{"timestamp":1742372700000,"open":65.557,"high":65.577,"low":65.517,"close":65.537,"volume":0.19617000222206116},{"timestamp":1742372760000,"open":65.517,"high":65.517,"low":65.477,"close":65.477,"volume":0.15960000455379486},{"timestamp":1742372820000,"open":65.477,"high":65.477,"low":65.477,"close":65.477,"volume":0.039900001138448715},{"timestamp":1742372880000,"open":65.457,"high":65.517,"low":65.457,"close":65.517,"volume":0.2403700053691864},{"timestamp":1742372940000,"open":65.497,"high":65.497,"low":65.397,"close":65.497,"volume":0.2393999993801117},{"timestamp":1742373000000,"open":65.497,"high":65.717,"low":65.497,"close":65.717,"volume":0.18814000487327576},{"timestamp":1742373060000,"open":65.717,"high":65.717,"low":65.657,"close":65.657,"volume":0.10639999806880951},{"timestamp":1742373120000,"open":65.657,"high":65.657,"low":65.617,"close":65.637,"volume":0.053199999034404755},{"timestamp":1742373180000,"open":65.617,"high":65.637,"low":65.617,"close":65.617,"volume":0.09309999644756317},{"timestamp":1742373240000,"open":65.657,"high":65.657,"low":65.637,"close":65.637,"volume":0.026599999517202377},{"timestamp":1742373300000,"open":65.637,"high":65.697,"low":65.637,"close":65.657,"volume":0.09309999644756317},{"timestamp":1742373360000,"open":65.657,"high":65.717,"low":65.657,"close":65.717,"volume":0.13300000131130219},{"timestamp":1742373420000,"open":65.717,"high":65.737,"low":65.717,"close":65.717,"volume":0.053199999034404755},{"timestamp":1742373480000,"open":65.737,"high":65.737,"low":65.637,"close":65.637,"volume":0.06650000065565109},{"timestamp":1742373540000,"open":65.617,"high":65.677,"low":65.617,"close":65.637,"volume":0.11969999969005585},{"timestamp":1742373600000,"open":65.637,"high":65.657,"low":65.617,"close":65.617,"volume":0.21279999613761902},{"timestamp":1742373660000,"open":65.597,"high":65.617,"low":65.557,"close":65.617,"volume":0.18619999289512634},{"timestamp":1742373720000,"open":65.577,"high":65.577,"low":65.537,"close":65.557,"volume":0.14630000293254852},{"timestamp":1742373780000,"open":65.537,"high":65.577,"low":65.537,"close":65.557,"volume":0.18619999289512634},{"timestamp":1742373840000,"open":65.577,"high":65.597,"low":65.577,"close":65.577,"volume":0.13300000131130219},{"timestamp":1742373900000,"open":65.597,"high":65.597,"low":65.537,"close":65.557,"volume":0.10639999806880951},{"timestamp":1742373960000,"open":65.577,"high":65.637,"low":65.557,"close":65.577,"volume":0.11969999969005585},{"timestamp":1742374020000,"open":65.557,"high":65.577,"low":65.537,"close":65.557,"volume":0.16056999564170837},{"timestamp":1742374080000,"open":65.577,"high":65.677,"low":65.577,"close":65.677,"volume":0.12066999822854996},{"timestamp":1742374140000,"open":65.697,"high":65.697,"low":65.677,"close":65.697,"volume":0.0674699991941452},{"timestamp":1742374200000,"open":65.697,"high":65.697,"low":65.637,"close":65.637,"volume":0.14824000000953674},{"timestamp":1742374260000,"open":65.657,"high":65.657,"low":65.617,"close":65.617,"volume":0.12066999822854996},{"timestamp":1742374320000,"open":65.597,"high":65.657,"low":65.597,"close":65.617,"volume":0.25270000100135803},{"timestamp":1742374380000,"open":65.597,"high":65.617,"low":65.597,"close":65.597,"volume":0.06650000065565109},{"timestamp":1742374440000,"open":65.597,"high":65.637,"low":65.577,"close":65.637,"volume":0.09309999644756317},{"timestamp":1742374500000,"open":65.637,"high":65.697,"low":65.637,"close":65.657,"volume":0.1729000061750412},{"timestamp":1742374560000,"open":65.637,"high":65.637,"low":65.577,"close":65.597,"volume":0.14726999402046204},{"timestamp":1742374620000,"open":65.597,"high":65.657,"low":65.577,"close":65.617,"volume":0.1818999946117401},{"timestamp":1742374680000,"open":65.617,"high":65.617,"low":65.617,"close":65.617,"volume":0.09309999644756317},{"timestamp":1742374740000,"open":65.577,"high":65.597,"low":65.577,"close":65.577,"volume":0.053199999034404755},{"timestamp":1742374800000,"open":65.557,"high":65.557,"low":65.457,"close":65.497,"volume":0.10639999806880951},{"timestamp":1742374920000,"open":65.477,"high":65.477,"low":65.397,"close":65.417,"volume":0.18619999289512634},{"timestamp":1742374980000,"open":65.437,"high":65.477,"low":65.437,"close":65.477,"volume":0.053199999034404755},{"timestamp":1742375040000,"open":65.477,"high":65.497,"low":65.477,"close":65.497,"volume":0.07980000227689743},{"timestamp":1742375160000,"open":65.477,"high":65.517,"low":65.457,"close":65.477,"volume":0.10736999660730362},{"timestamp":1742375220000,"open":65.497,"high":65.517,"low":65.497,"close":65.497,"volume":0.10736999660730362},{"timestamp":1742375280000,"open":65.517,"high":65.537,"low":65.517,"close":65.537,"volume":0.026599999517202377},{"timestamp":1742375340000,"open":65.517,"high":65.577,"low":65.517,"close":65.557,"volume":0.09309999644756317},{"timestamp":1742375400000,"open":65.537,"high":65.537,"low":65.517,"close":65.517,"volume":0.06650000065565109},{"timestamp":1742375460000,"open":65.537,"high":65.537,"low":65.437,"close":65.437,"volume":0.14630000293254852},{"timestamp":1742375520000,"open":65.417,"high":65.417,"low":65.397,"close":65.397,"volume":0.16056999564170837},{"timestamp":1742375580000,"open":65.397,"high":65.417,"low":65.397,"close":65.397,"volume":0.09309999644756317},{"timestamp":1742375640000,"open":65.377,"high":65.397,"low":65.357,"close":65.397,"volume":0.09309999644756317},{"timestamp":1742375700000,"open":65.397,"high":65.397,"low":65.397,"close":65.397,"volume":0.013299999758601189},{"timestamp":1742375760000,"open":65.417,"high":65.417,"low":65.397,"close":65.397,"volume":0.08077000081539154},{"timestamp":1742375820000,"open":65.417,"high":65.497,"low":65.417,"close":65.497,"volume":0.026599999517202377},{"timestamp":1742375880000,"open":65.497,"high":65.497,"low":65.417,"close":65.437,"volume":0.23980000615119934},{"timestamp":1742375940000,"open":65.417,"high":65.437,"low":65.397,"close":65.397,"volume":0.08879999816417694},{"timestamp":1742376000000,"open":65.397,"high":65.397,"low":65.397,"close":65.397,"volume":0.013299999758601189},{"timestamp":1742376060000,"open":65.397,"high":65.397,"low":65.357,"close":65.357,"volume":0.09309999644756317},{"timestamp":1742376120000,"open":65.377,"high":65.377,"low":65.357,"close":65.357,"volume":0.10639999806880951},{"timestamp":1742376180000,"open":65.337,"high":65.377,"low":65.297,"close":65.357,"volume":0.18814000487327576},{"timestamp":1742376240000,"open":65.377,"high":65.397,"low":65.357,"close":65.377,"volume":0.06650000065565109},{"timestamp":1742376300000,"open":65.417,"high":65.417,"low":65.357,"close":65.417,"volume":0.11969999969005585},{"timestamp":1742376360000,"open":65.397,"high":65.417,"low":65.397,"close":65.417,"volume":0.07980000227689743},{"timestamp":1742376420000,"open":65.437,"high":65.457,"low":65.417,"close":65.457,"volume":0.0674699991941452},{"timestamp":1742376480000,"open":65.457,"high":65.497,"low":65.457,"close":65.457,"volume":0.2393999993801117},{"timestamp":1742376540000,"open":65.477,"high":65.477,"low":65.417,"close":65.437,"volume":0.26600000262260437},{"timestamp":1742376600000,"open":65.457,"high":65.497,"low":65.437,"close":65.477,"volume":0.09309999644756317},{"timestamp":1742376660000,"open":65.457,"high":65.457,"low":65.437,"close":65.437,"volume":0.15960000455379486},{"timestamp":1742376720000,"open":65.457,"high":65.517,"low":65.457,"close":65.517,"volume":0.10736999660730362},{"timestamp":1742376780000,"open":65.497,"high":65.517,"low":65.497,"close":65.517,"volume":0.08879999816417694},{"timestamp":1742376840000,"open":65.497,"high":65.497,"low":65.497,"close":65.497,"volume":0.053199999034404755},{"timestamp":1742377020000,"open":65.517,"high":65.517,"low":65.497,"close":65.497,"volume":0.026599999517202377},{"timestamp":1742377080000,"open":65.535,"high":65.537,"low":65.517,"close":65.517,"volume":0.027569999918341637},{"timestamp":1742377140000,"open":65.537,"high":65.537,"low":65.497,"close":65.497,"volume":0.053199999034404755},{"timestamp":1742377200000,"open":65.517,"high":65.557,"low":65.517,"close":65.517,"volume":0.08077000081539154},{"timestamp":1742377260000,"open":65.517,"high":65.517,"low":65.497,"close":65.497,"volume":0.10639999806880951},{"timestamp":1742377320000,"open":65.517,"high":65.517,"low":65.517,"close":65.517,"volume":0.14630000293254852},{"timestamp":1742377440000,"open":65.517,"high":65.517,"low":65.457,"close":65.477,"volume":0.15626999735832214},{"timestamp":1742377500000,"open":65.497,"high":65.497,"low":65.477,"close":65.477,"volume":0.10639999806880951},{"timestamp":1742377560000,"open":65.497,"high":65.537,"low":65.497,"close":65.517,"volume":0.10834000259637833},{"timestamp":1742377620000,"open":65.517,"high":65.537,"low":65.517,"close":65.517,"volume":0.22609999775886536},{"timestamp":1742377680000,"open":65.517,"high":65.577,"low":65.517,"close":65.577,"volume":0.12066999822854996},{"timestamp":1742377740000,"open":65.577,"high":65.577,"low":65.497,"close":65.497,"volume":0.11969999969005585},{"timestamp":1742377800000,"open":65.517,"high":65.557,"low":65.497,"close":65.557,"volume":0.13300000131130219},{"timestamp":1742377860000,"open":65.577,"high":65.677,"low":65.577,"close":65.677,"volume":0.2793000042438507},{"timestamp":1742377920000,"open":65.697,"high":65.777,"low":65.697,"close":65.757,"volume":0.13300000131130219},{"timestamp":1742377980000,"open":65.757,"high":65.757,"low":65.717,"close":65.737,"volume":0.09309999644756317},{"timestamp":1742378040000,"open":65.757,"high":65.757,"low":65.757,"close":65.757,"volume":0.013299999758601189},{"timestamp":1742378100000,"open":65.737,"high":65.757,"low":65.737,"close":65.757,"volume":0.07980000227689743},{"timestamp":1742378160000,"open":65.737,"high":65.737,"low":65.717,"close":65.717,"volume":0.06650000065565109},{"timestamp":1742378220000,"open":65.717,"high":65.777,"low":65.717,"close":65.737,"volume":0.1339700073003769},{"timestamp":1742378400000,"open":65.697,"high":65.697,"low":65.657,"close":65.697,"volume":0.09309999644756317},{"timestamp":1742378460000,"open":65.697,"high":65.797,"low":65.657,"close":65.777,"volume":0.25270000100135803},{"timestamp":1742378520000,"open":65.777,"high":65.777,"low":65.777,"close":65.777,"volume":0.06650000065565109},{"timestamp":1742378640000,"open":65.797,"high":65.797,"low":65.797,"close":65.797,"volume":0.013299999758601189},{"timestamp":1742378700000,"open":65.837,"high":65.877,"low":65.837,"close":65.857,"volume":0.0674699991941452},{"timestamp":1742378760000,"open":65.897,"high":65.977,"low":65.877,"close":65.937,"volume":0.19949999451637268},{"timestamp":1742378820000,"open":65.937,"high":65.957,"low":65.917,"close":65.917,"volume":0.06650000065565109},{"timestamp":1742378880000,"open":65.937,"high":65.957,"low":65.937,"close":65.957,"volume":0.29260000586509705},{"timestamp":1742378940000,"open":65.997,"high":66.037,"low":65.977,"close":66.037,"volume":0.11969999969005585},{"timestamp":1742379000000,"open":65.997,"high":66.017,"low":65.997,"close":66.017,"volume":0.053199999034404755},{"timestamp":1742379060000,"open":66.037,"high":66.097,"low":66.037,"close":66.077,"volume":0.10834000259637833},{"timestamp":1742379120000,"open":66.097,"high":66.117,"low":66.077,"close":66.097,"volume":0.21279999613761902},{"timestamp":1742379180000,"open":66.077,"high":66.117,"low":66.077,"close":66.097,"volume":0.18619999289512634},{"timestamp":1742379240000,"open":66.117,"high":66.117,"low":66.077,"close":66.077,"volume":0.14630000293254852},{"timestamp":1742379300000,"open":66.077,"high":66.077,"low":66.057,"close":66.057,"volume":0.053199999034404755},{"timestamp":1742379360000,"open":66.077,"high":66.077,"low":65.937,"close":66.017,"volume":0.2892700135707855},{"timestamp":1742379420000,"open":65.997,"high":66.037,"low":65.977,"close":66.037,"volume":0.14630000293254852},{"timestamp":1742379480000,"open":66.057,"high":66.117,"low":66.017,"close":66.117,"volume":0.22707000374794006},{"timestamp":1742379540000,"open":66.117,"high":66.117,"low":66.057,"close":66.077,"volume":0.1729000061750412},{"timestamp":1742379600000,"open":66.057,"high":66.177,"low":66.057,"close":66.157,"volume":0.14630000293254852},{"timestamp":1742379660000,"open":66.177,"high":66.177,"low":66.097,"close":66.097,"volume":0.2393999993801117},{"timestamp":1742379720000,"open":66.097,"high":66.117,"low":66.097,"close":66.117,"volume":0.22707000374794006},{"timestamp":1742379780000,"open":66.137,"high":66.157,"low":66.097,"close":66.097,"volume":0.10639999806880951},{"timestamp":1742379840000,"open":66.077,"high":66.077,"low":65.977,"close":65.997,"volume":0.10639999806880951},{"timestamp":1742379900000,"open":66.017,"high":66.057,"low":66.017,"close":66.057,"volume":0.05513999983668327},{"timestamp":1742379960000,"open":66.037,"high":66.157,"low":66.037,"close":66.157,"volume":0.15960000455379486},{"timestamp":1742380020000,"open":66.157,"high":66.197,"low":66.097,"close":66.177,"volume":0.2094700038433075},{"timestamp":1742380080000,"open":66.177,"high":66.177,"low":66.117,"close":66.117,"volume":0.1339700073003769},{"timestamp":1742380140000,"open":66.097,"high":66.097,"low":65.997,"close":66.037,"volume":0.15960000455379486},{"timestamp":1742380200000,"open":66.017,"high":66.017,"low":65.977,"close":65.997,"volume":0.10639999806880951},{"timestamp":1742380260000,"open":65.997,"high":66.017,"low":65.997,"close":65.997,"volume":0.21279999613761902},{"timestamp":1742380320000,"open":66.017,"high":66.017,"low":65.997,"close":65.997,"volume":0.10639999806880951},{"timestamp":1742380380000,"open":66.017,"high":66.017,"low":65.977,"close":66.017,"volume":0.26600000262260437},{"timestamp":1742380440000,"open":66.037,"high":66.197,"low":66.037,"close":66.177,"volume":0.3059000074863434},{"timestamp":1742380500000,"open":66.177,"high":66.177,"low":66.157,"close":66.157,"volume":0.06650000065565109},{"timestamp":1742380560000,"open":66.157,"high":66.157,"low":66.097,"close":66.097,"volume":0.10639999806880951},{"timestamp":1742380620000,"open":66.077,"high":66.077,"low":66.017,"close":66.017,"volume":0.15960000455379486},{"timestamp":1742380680000,"open":65.997,"high":66.017,"low":65.997,"close":66.017,"volume":0.039900001138448715},{"timestamp":1742380740000,"open":66.037,"high":66.037,"low":65.977,"close":65.977,"volume":0.07980000227689743},{"timestamp":1742380800000,"open":65.957,"high":65.997,"low":65.957,"close":65.997,"volume":0.13300000131130219},{"timestamp":1742380860000,"open":65.997,"high":65.997,"low":65.977,"close":65.997,"volume":0.07980000227689743},{"timestamp":1742380920000,"open":65.997,"high":66.057,"low":65.997,"close":66.037,"volume":0.13300000131130219},{"timestamp":1742380980000,"open":66.037,"high":66.037,"low":65.997,"close":65.997,"volume":0.1339700073003769},{"timestamp":1742381040000,"open":66.017,"high":66.017,"low":65.957,"close":65.957,"volume":0.11969999969005585},{"timestamp":1742381100000,"open":65.937,"high":66.037,"low":65.937,"close":66.017,"volume":0.10639999806880951},{"timestamp":1742381160000,"open":65.997,"high":66.037,"low":65.997,"close":66.037,"volume":0.039900001138448715},{"timestamp":1742381220000,"open":66.017,"high":66.037,"low":66.017,"close":66.037,"volume":0.053199999034404755},{"timestamp":1742381280000,"open":66.037,"high":66.157,"low":66.037,"close":66.137,"volume":0.26600000262260437},{"timestamp":1742381340000,"open":66.137,"high":66.137,"low":66.117,"close":66.137,"volume":0.11969999969005585},{"timestamp":1742381400000,"open":66.157,"high":66.157,"low":66.117,"close":66.117,"volume":0.07980000227689743},{"timestamp":1742381460000,"open":66.137,"high":66.157,"low":66.137,"close":66.137,"volume":0.14630000293254852},{"timestamp":1742381520000,"open":66.157,"high":66.157,"low":66.097,"close":66.117,"volume":0.2393999993801117},{"timestamp":1742381580000,"open":66.097,"high":66.117,"low":66.037,"close":66.037,"volume":0.053199999034404755},{"timestamp":1742381640000,"open":66.057,"high":66.077,"low":66.057,"close":66.077,"volume":0.026599999517202377},{"timestamp":1742381700000,"open":66.077,"high":66.077,"low":66.037,"close":66.057,"volume":0.2484000027179718},{"timestamp":1742381760000,"open":66.037,"high":66.137,"low":66.037,"close":66.097,"volume":0.25270000100135803},{"timestamp":1742381820000,"open":66.077,"high":66.097,"low":66.077,"close":66.097,"volume":0.10639999806880951},{"timestamp":1742381880000,"open":66.077,"high":66.097,"low":66.077,"close":66.097,"volume":0.026599999517202377},{"timestamp":1742382060000,"open":66.077,"high":66.097,"low":66.077,"close":66.077,"volume":0.09309999644756317},{"timestamp":1742382120000,"open":66.057,"high":66.057,"low":66.017,"close":66.017,"volume":0.09309999644756317},{"timestamp":1742382180000,"open":66.037,"high":66.037,"low":65.997,"close":66.017,"volume":0.09407000243663788},{"timestamp":1742382240000,"open":66.017,"high":66.017,"low":65.977,"close":65.977,"volume":0.039900001138448715},{"timestamp":1742382300000,"open":65.957,"high":65.977,"low":65.957,"close":65.977,"volume":0.026599999517202377},{"timestamp":1742382360000,"open":65.957,"high":66.017,"low":65.937,"close":66.017,"volume":0.09309999644756317},{"timestamp":1742382420000,"open":66.037,"high":66.097,"low":66.017,"close":66.077,"volume":0.10639999806880951},{"timestamp":1742382540000,"open":66.077,"high":66.077,"low":66.057,"close":66.057,"volume":0.026599999517202377},{"timestamp":1742382600000,"open":66.057,"high":66.057,"low":66.037,"close":66.057,"volume":0.06650000065565109},{"timestamp":1742382660000,"open":66.037,"high":66.057,"low":66.037,"close":66.037,"volume":0.1729000061750412},{"timestamp":1742382720000,"open":66.057,"high":66.057,"low":66.057,"close":66.057,"volume":0.039900001138448715},{"timestamp":1742382780000,"open":66.057,"high":66.077,"low":66.057,"close":66.077,"volume":0.026599999517202377},{"timestamp":1742382840000,"open":66.057,"high":66.077,"low":66.037,"close":66.057,"volume":0.10639999806880951},{"timestamp":1742382900000,"open":66.037,"high":66.057,"low":66.037,"close":66.057,"volume":0.36006999015808105},{"timestamp":1742382960000,"open":66.037,"high":66.057,"low":65.857,"close":65.897,"volume":0.2393999993801117},{"timestamp":1742383020000,"open":65.877,"high":65.877,"low":65.877,"close":65.877,"volume":0.013299999758601189},{"timestamp":1742383080000,"open":65.897,"high":65.897,"low":65.897,"close":65.897,"volume":0.013299999758601189},{"timestamp":1742383140000,"open":65.897,"high":65.897,"low":65.757,"close":65.757,"volume":0.07980000227689743},{"timestamp":1742383200000,"open":65.757,"high":65.757,"low":65.737,"close":65.737,"volume":0.09407000243663788},{"timestamp":1742383260000,"open":65.757,"high":65.777,"low":65.677,"close":65.677,"volume":0.10639999806880951},{"timestamp":1742383320000,"open":65.677,"high":65.677,"low":65.657,"close":65.657,"volume":0.039900001138448715},{"timestamp":1742383380000,"open":65.677,"high":65.697,"low":65.677,"close":65.697,"volume":0.13300000131130219},{"timestamp":1742383440000,"open":65.697,"high":65.697,"low":65.657,"close":65.657,"volume":0.14630000293254852},{"timestamp":1742383500000,"open":65.677,"high":65.677,"low":65.657,"close":65.677,"volume":0.053199999034404755},{"timestamp":1742383560000,"open":65.657,"high":65.677,"low":65.577,"close":65.577,"volume":0.25464001297950745},{"timestamp":1742383620000,"open":65.577,"high":65.657,"low":65.577,"close":65.637,"volume":0.22609999775886536},{"timestamp":1742383680000,"open":65.657,"high":65.657,"low":65.617,"close":65.637,"volume":0.040869999676942825},{"timestamp":1742383740000,"open":65.637,"high":65.637,"low":65.597,"close":65.637,"volume":0.1729000061750412},{"timestamp":1742383800000,"open":65.677,"high":65.697,"low":65.677,"close":65.697,"volume":0.026599999517202377},{"timestamp":1742383860000,"open":65.657,"high":65.697,"low":65.657,"close":65.697,"volume":0.0674699991941452},{"timestamp":1742383920000,"open":65.677,"high":65.697,"low":65.677,"close":65.697,"volume":0.10639999806880951},{"timestamp":1742383980000,"open":65.677,"high":65.697,"low":65.637,"close":65.637,"volume":0.10306999832391739},{"timestamp":1742384040000,"open":65.617,"high":65.637,"low":65.617,"close":65.637,"volume":0.026599999517202377},{"timestamp":1742384100000,"open":65.677,"high":65.697,"low":65.677,"close":65.677,"volume":0.053199999034404755},{"timestamp":1742384160000,"open":65.677,"high":65.677,"low":65.637,"close":65.637,"volume":0.026599999517202377},{"timestamp":1742384220000,"open":65.617,"high":65.677,"low":65.617,"close":65.657,"volume":0.1625099927186966},{"timestamp":1742384280000,"open":65.657,"high":65.677,"low":65.657,"close":65.657,"volume":0.053199999034404755},{"timestamp":1742384340000,"open":65.657,"high":65.697,"low":65.657,"close":65.697,"volume":0.13300000131130219},{"timestamp":1742384400000,"open":65.717,"high":65.717,"low":65.697,"close":65.717,"volume":0.039900001138448715},{"timestamp":1742384460000,"open":65.697,"high":65.717,"low":65.697,"close":65.717,"volume":0.026599999517202377},{"timestamp":1742384520000,"open":65.717,"high":65.737,"low":65.697,"close":65.697,"volume":0.22609999775886536},{"timestamp":1742384580000,"open":65.717,"high":65.717,"low":65.577,"close":65.597,"volume":0.1738699972629547},{"timestamp":1742384640000,"open":65.577,"high":65.717,"low":65.577,"close":65.677,"volume":0.22609999775886536},{"timestamp":1742384700000,"open":65.657,"high":65.677,"low":65.617,"close":65.637,"volume":0.21279999613761902},{"timestamp":1742384760000,"open":65.657,"high":65.777,"low":65.637,"close":65.757,"volume":0.2393999993801117},{"timestamp":1742384820000,"open":65.737,"high":65.817,"low":65.737,"close":65.757,"volume":0.13300000131130219},{"timestamp":1742384880000,"open":65.757,"high":65.757,"low":65.677,"close":65.697,"volume":0.13300000131130219},{"timestamp":1742384940000,"open":65.697,"high":65.697,"low":65.677,"close":65.677,"volume":0.039900001138448715},{"timestamp":1742385000000,"open":65.657,"high":65.657,"low":65.657,"close":65.657,"volume":0.026599999517202377},{"timestamp":1742385060000,"open":65.677,"high":65.677,"low":65.657,"close":65.657,"volume":0.039900001138448715},{"timestamp":1742385120000,"open":65.637,"high":65.657,"low":65.577,"close":65.577,"volume":0.09309999644756317},{"timestamp":1742385180000,"open":65.577,"high":65.617,"low":65.537,"close":65.617,"volume":0.1729000061750412},{"timestamp":1742385240000,"open":65.617,"high":65.677,"low":65.617,"close":65.657,"volume":0.11969999969005585},{"timestamp":1742385300000,"open":65.637,"high":65.657,"low":65.637,"close":65.637,"volume":0.039900001138448715},{"timestamp":1742385360000,"open":65.657,"high":65.657,"low":65.537,"close":65.577,"volume":0.4060400128364563},{"timestamp":1742385420000,"open":65.597,"high":65.617,"low":65.537,"close":65.537,"volume":0.32405000925064087},{"timestamp":1742385480000,"open":65.577,"high":65.637,"low":65.577,"close":65.617,"volume":0.18814000487327576},{"timestamp":1742385540000,"open":65.617,"high":65.717,"low":65.617,"close":65.677,"volume":0.25270000100135803},{"timestamp":1742385720000,"open":65.717,"high":65.717,"low":65.497,"close":65.517,"volume":0.22707000374794006},{"timestamp":1742385780000,"open":65.517,"high":65.577,"low":65.477,"close":65.557,"volume":0.19949999451637268},{"timestamp":1742385840000,"open":65.557,"high":65.557,"low":65.457,"close":65.457,"volume":0.10639999806880951},{"timestamp":1742385900000,"open":65.457,"high":65.517,"low":65.457,"close":65.517,"volume":0.05417000129818916},{"timestamp":1742385960000,"open":65.497,"high":65.537,"low":65.497,"close":65.537,"volume":0.1738699972629547},{"timestamp":1742386020000,"open":65.517,"high":65.537,"low":65.397,"close":65.397,"volume":0.13300000131130219},{"timestamp":1742386080000,"open":65.397,"high":65.437,"low":65.357,"close":65.437,"volume":0.1818999946117401},{"timestamp":1742386140000,"open":65.417,"high":65.417,"low":65.397,"close":65.417,"volume":0.13300000131130219},{"timestamp":1742386200000,"open":65.417,"high":65.477,"low":65.417,"close":65.477,"volume":0.13300000131130219},{"timestamp":1742386260000,"open":65.477,"high":65.517,"low":65.437,"close":65.497,"volume":0.2883000075817108},{"timestamp":1742386320000,"open":65.497,"high":65.577,"low":65.457,"close":65.557,"volume":0.22609999775886536},{"timestamp":1742386380000,"open":65.577,"high":65.577,"low":65.557,"close":65.557,"volume":0.06650000065565109},{"timestamp":1742386440000,"open":65.557,"high":65.557,"low":65.557,"close":65.557,"volume":0.026599999517202377},{"timestamp":1742386500000,"open":65.557,"high":65.557,"low":65.537,"close":65.537,"volume":0.026599999517202377},{"timestamp":1742386560000,"open":65.557,"high":65.557,"low":65.537,"close":65.557,"volume":0.09309999644756317},{"timestamp":1742386680000,"open":65.537,"high":65.537,"low":65.437,"close":65.437,"volume":0.18619999289512634},{"timestamp":1742386740000,"open":65.437,"high":65.457,"low":65.437,"close":65.437,"volume":0.06650000065565109},{"timestamp":1742386800000,"open":65.457,"high":65.457,"low":65.437,"close":65.457,"volume":0.08077000081539154},{"timestamp":1742386860000,"open":65.437,"high":65.457,"low":65.417,"close":65.417,"volume":0.22609999775886536},{"timestamp":1742386920000,"open":65.417,"high":65.437,"low":65.397,"close":65.397,"volume":0.06650000065565109},{"timestamp":1742386980000,"open":65.377,"high":65.377,"low":65.277,"close":65.297,"volume":0.1729000061750412},{"timestamp":1742387040000,"open":65.277,"high":65.277,"low":65.277,"close":65.277,"volume":0.026599999517202377},{"timestamp":1742387160000,"open":65.277,"high":65.297,"low":65.237,"close":65.257,"volume":0.18619999289512634},{"timestamp":1742387220000,"open":65.237,"high":65.237,"low":65.217,"close":65.217,"volume":0.06650000065565109},{"timestamp":1742387280000,"open":65.217,"high":65.277,"low":65.197,"close":65.257,"volume":0.11969999969005585},{"timestamp":1742387340000,"open":65.257,"high":65.277,"low":65.257,"close":65.257,"volume":0.1339700073003769},{"timestamp":1742387400000,"open":65.277,"high":65.277,"low":65.277,"close":65.277,"volume":0.013299999758601189},{"timestamp":1742387580000,"open":65.277,"high":65.317,"low":65.277,"close":65.317,"volume":0.053199999034404755},{"timestamp":1742387640000,"open":65.317,"high":65.317,"low":65.317,"close":65.317,"volume":0.026599999517202377},{"timestamp":1742387700000,"open":65.297,"high":65.297,"low":65.297,"close":65.297,"volume":0.013299999758601189},{"timestamp":1742387760000,"open":65.297,"high":65.297,"low":65.257,"close":65.257,"volume":0.048900000751018524},{"timestamp":1742387820000,"open":65.237,"high":65.257,"low":65.237,"close":65.237,"volume":0.2004700005054474},{"timestamp":1742387880000,"open":65.257,"high":65.257,"low":65.177,"close":65.237,"volume":0.09309999644756317},{"timestamp":1742387940000,"open":65.217,"high":65.237,"low":65.217,"close":65.237,"volume":0.14630000293254852},{"timestamp":1742388000000,"open":65.217,"high":65.257,"low":65.197,"close":65.197,"volume":0.13300000131130219},{"timestamp":1742388060000,"open":65.177,"high":65.237,"low":65.177,"close":65.237,"volume":0.08077000081539154},{"timestamp":1742388120000,"open":65.277,"high":65.277,"low":65.197,"close":65.197,"volume":0.13300000131130219},{"timestamp":1742388240000,"open":65.217,"high":65.217,"low":65.197,"close":65.217,"volume":0.06650000065565109},{"timestamp":1742388300000,"open":65.237,"high":65.297,"low":65.237,"close":65.297,"volume":0.11969999969005585},{"timestamp":1742388360000,"open":65.277,"high":65.297,"low":65.277,"close":65.297,"volume":0.026599999517202377},{"timestamp":1742388420000,"open":65.277,"high":65.297,"low":65.257,"close":65.277,"volume":0.07980000227689743},{"timestamp":1742388480000,"open":65.257,"high":65.257,"low":65.237,"close":65.237,"volume":0.039900001138448715},{"timestamp":1742388540000,"open":65.257,"high":65.277,"low":65.237,"close":65.237,"volume":0.06650000065565109},{"timestamp":1742388600000,"open":65.237,"high":65.257,"low":65.237,"close":65.257,"volume":0.053199999034404755},{"timestamp":1742388660000,"open":65.237,"high":65.237,"low":65.237,"close":65.237,"volume":0.013299999758601189},{"timestamp":1742388720000,"open":65.257,"high":65.257,"low":65.237,"close":65.257,"volume":0.11969999969005585},{"timestamp":1742388780000,"open":65.277,"high":65.337,"low":65.277,"close":65.337,"volume":0.14630000293254852},{"timestamp":1742388840000,"open":65.357,"high":65.397,"low":65.337,"close":65.337,"volume":0.3334699869155884},{"timestamp":1742388900000,"open":65.357,"high":65.357,"low":65.297,"close":65.297,"volume":0.05417000129818916},{"timestamp":1742388960000,"open":65.297,"high":65.297,"low":65.277,"close":65.277,"volume":0.026599999517202377},{"timestamp":1742389020000,"open":65.297,"high":65.297,"low":65.277,"close":65.277,"volume":0.053199999034404755},{"timestamp":1742389140000,"open":65.297,"high":65.297,"low":65.257,"close":65.257,"volume":0.09309999644756317},{"timestamp":1742389200000,"open":65.277,"high":65.317,"low":65.257,"close":65.257,"volume":0.08077000081539154},{"timestamp":1742389260000,"open":65.257,"high":65.257,"low":65.217,"close":65.217,"volume":0.09309999644756317},{"timestamp":1742389320000,"open":65.237,"high":65.357,"low":65.237,"close":65.357,"volume":0.1349399983882904},{"timestamp":1742389380000,"open":65.317,"high":65.337,"low":65.317,"close":65.337,"volume":0.026599999517202377},{"timestamp":1742389440000,"open":65.357,"high":65.377,"low":65.357,"close":65.357,"volume":0.13300000131130219},{"timestamp":1742389500000,"open":65.377,"high":65.377,"low":65.377,"close":65.377,"volume":0.013299999758601189},{"timestamp":1742389560000,"open":65.397,"high":65.397,"low":65.357,"close":65.377,"volume":0.15960000455379486},{"timestamp":1742389620000,"open":65.357,"high":65.397,"low":65.357,"close":65.377,"volume":0.053199999034404755},{"timestamp":1742389680000,"open":65.357,"high":65.377,"low":65.357,"close":65.377,"volume":0.0674699991941452},{"timestamp":1742389740000,"open":65.397,"high":65.437,"low":65.357,"close":65.357,"volume":0.14630000293254852},{"timestamp":1742389800000,"open":65.357,"high":65.377,"low":65.357,"close":65.357,"volume":0.07980000227689743},{"timestamp":1742389860000,"open":65.357,"high":65.357,"low":65.337,"close":65.337,"volume":0.053199999034404755},{"timestamp":1742389920000,"open":65.337,"high":65.337,"low":65.317,"close":65.337,"volume":0.08077000081539154},{"timestamp":1742389980000,"open":65.317,"high":65.317,"low":65.317,"close":65.317,"volume":0.026599999517202377},{"timestamp":1742390040000,"open":65.277,"high":65.317,"low":65.277,"close":65.297,"volume":0.08879999816417694},{"timestamp":1742390100000,"open":65.317,"high":65.317,"low":65.257,"close":65.277,"volume":0.1729000061750412},{"timestamp":1742390160000,"open":65.277,"high":65.277,"low":65.257,"close":65.277,"volume":0.12066999822854996},{"timestamp":1742390220000,"open":65.257,"high":65.277,"low":65.257,"close":65.277,"volume":0.053199999034404755},{"timestamp":1742390280000,"open":65.257,"high":65.277,"low":65.257,"close":65.257,"volume":0.07980000227689743},{"timestamp":1742390340000,"open":65.277,"high":65.317,"low":65.257,"close":65.297,"volume":0.15960000455379486},{"timestamp":1742390400000,"open":65.317,"high":65.317,"low":65.297,"close":65.297,"volume":0.07980000227689743},{"timestamp":1742390460000,"open":65.317,"high":65.317,"low":65.297,"close":65.297,"volume":0.026599999517202377},{"timestamp":1742390520000,"open":65.277,"high":65.297,"low":65.277,"close":65.297,"volume":0.2945399880409241},{"timestamp":1742390580000,"open":65.317,"high":65.357,"low":65.317,"close":65.357,"volume":0.11969999969005585},{"timestamp":1742390640000,"open":65.337,"high":65.357,"low":65.337,"close":65.337,"volume":0.07980000227689743},{"timestamp":1742390700000,"open":65.357,"high":65.357,"low":65.337,"close":65.357,"volume":0.06650000065565109},{"timestamp":1742390760000,"open":65.337,"high":65.357,"low":65.297,"close":65.297,"volume":0.10639999806880951},{"timestamp":1742390820000,"open":65.297,"high":65.297,"low":65.297,"close":65.297,"volume":0.013299999758601189},{"timestamp":1742390880000,"open":65.297,"high":65.337,"low":65.297,"close":65.317,"volume":0.039900001138448715},{"timestamp":1742391000000,"open":65.337,"high":65.357,"low":65.257,"close":65.257,"volume":0.333869993686676},{"timestamp":1742391060000,"open":65.257,"high":65.257,"low":65.237,"close":65.237,"volume":0.08879999816417694},{"timestamp":1742391120000,"open":65.217,"high":65.237,"low":65.217,"close":65.237,"volume":0.039900001138448715},{"timestamp":1742391180000,"open":65.257,"high":65.377,"low":65.257,"close":65.357,"volume":0.11969999969005585},{"timestamp":1742391240000,"open":65.357,"high":65.357,"low":65.317,"close":65.317,"volume":0.053199999034404755},{"timestamp":1742391360000,"open":65.337,"high":65.337,"low":65.277,"close":65.317,"volume":0.1429699957370758},{"timestamp":1742391420000,"open":65.297,"high":65.297,"low":65.277,"close":65.277,"volume":0.25270000100135803},{"timestamp":1742391480000,"open":65.297,"high":65.297,"low":65.257,"close":65.297,"volume":0.1729000061750412},{"timestamp":1742391540000,"open":65.297,"high":65.297,"low":65.277,"close":65.277,"volume":0.10639999806880951},{"timestamp":1742391600000,"open":65.297,"high":65.357,"low":65.277,"close":65.357,"volume":0.2793000042438507},{"timestamp":1742391660000,"open":65.337,"high":65.357,"low":65.337,"close":65.357,"volume":0.14630000293254852},{"timestamp":1742391720000,"open":65.357,"high":65.357,"low":65.317,"close":65.337,"volume":0.1729000061750412},{"timestamp":1742391780000,"open":65.337,"high":65.337,"low":65.237,"close":65.257,"volume":0.2014400064945221},{"timestamp":1742391840000,"open":65.237,"high":65.257,"low":65.237,"close":65.237,"volume":0.06650000065565109},{"timestamp":1742391900000,"open":65.237,"high":65.237,"low":65.217,"close":65.217,"volume":0.10639999806880951},{"timestamp":1742391960000,"open":65.197,"high":65.237,"low":65.197,"close":65.217,"volume":0.24133999645709991},{"timestamp":1742392020000,"open":65.237,"high":65.237,"low":65.217,"close":65.217,"volume":0.07980000227689743},{"timestamp":1742392080000,"open":65.217,"high":65.257,"low":65.217,"close":65.257,"volume":0.21279999613761902},{"timestamp":1742392140000,"open":65.297,"high":65.297,"low":65.257,"close":65.277,"volume":0.19949999451637268},{"timestamp":1742392200000,"open":65.297,"high":65.297,"low":65.277,"close":65.277,"volume":0.09309999644756317},{"timestamp":1742392260000,"open":65.257,"high":65.277,"low":65.237,"close":65.277,"volume":0.22609999775886536},{"timestamp":1742392320000,"open":65.277,"high":65.277,"low":65.217,"close":65.237,"volume":0.11540000140666962},{"timestamp":1742392440000,"open":65.257,"high":65.257,"low":65.237,"close":65.237,"volume":0.014270000159740448},{"timestamp":1742392500000,"open":65.217,"high":65.237,"low":65.217,"close":65.237,"volume":0.10639999806880951},{"timestamp":1742392560000,"open":65.257,"high":65.257,"low":65.237,"close":65.237,"volume":0.07980000227689743},{"timestamp":1742392620000,"open":65.237,"high":65.257,"low":65.237,"close":65.257,"volume":0.027569999918341637},{"timestamp":1742392680000,"open":65.237,"high":65.257,"low":65.237,"close":65.257,"volume":0.14726999402046204},{"timestamp":1742392740000,"open":65.237,"high":65.257,"low":65.197,"close":65.197,"volume":0.21377000212669373},{"timestamp":1742392800000,"open":65.217,"high":65.277,"low":65.217,"close":65.277,"volume":0.14630000293254852},{"timestamp":1742392860000,"open":65.297,"high":65.297,"low":65.257,"close":65.277,"volume":0.10834000259637833},{"timestamp":1742392920000,"open":65.257,"high":65.277,"low":65.257,"close":65.257,"volume":0.053199999034404755},{"timestamp":1742392980000,"open":65.277,"high":65.277,"low":65.197,"close":65.197,"volume":0.18619999289512634},{"timestamp":1742393040000,"open":65.217,"high":65.237,"low":65.217,"close":65.237,"volume":0.026599999517202377},{"timestamp":1742393100000,"open":65.257,"high":65.277,"low":65.257,"close":65.257,"volume":0.039900001138448715},{"timestamp":1742393160000,"open":65.277,"high":65.277,"low":65.257,"close":65.257,"volume":0.026599999517202377},{"timestamp":1742393220000,"open":65.277,"high":65.317,"low":65.277,"close":65.317,"volume":0.07980000227689743},{"timestamp":1742393280000,"open":65.317,"high":65.337,"low":65.317,"close":65.337,"volume":0.040869999676942825},{"timestamp":1742393340000,"open":65.317,"high":65.337,"low":65.317,"close":65.337,"volume":0.039900001138448715},{"timestamp":1742393400000,"open":65.317,"high":65.357,"low":65.317,"close":65.317,"volume":0.19949999451637268},{"timestamp":1742393460000,"open":65.337,"high":65.337,"low":65.317,"close":65.317,"volume":0.06650000065565109},{"timestamp":1742393520000,"open":65.337,"high":65.337,"low":65.317,"close":65.317,"volume":0.026599999517202377},{"timestamp":1742393580000,"open":65.337,"high":65.337,"low":65.317,"close":65.317,"volume":0.11969999969005585},{"timestamp":1742393640000,"open":65.317,"high":65.317,"low":65.317,"close":65.317,"volume":0.07980000227689743},{"timestamp":1742393700000,"open":65.317,"high":65.317,"low":65.317,"close":65.317,"volume":0.026599999517202377},{"timestamp":1742393760000,"open":65.317,"high":65.317,"low":65.317,"close":65.317,"volume":0.053199999034404755},{"timestamp":1742393820000,"open":65.357,"high":65.437,"low":65.357,"close":65.417,"volume":0.14630000293254852},{"timestamp":1742393880000,"open":65.417,"high":65.417,"low":65.377,"close":65.397,"volume":0.14630000293254852},{"timestamp":1742393940000,"open":65.417,"high":65.477,"low":65.417,"close":65.477,"volume":0.07980000227689743},{"timestamp":1742394000000,"open":65.457,"high":65.477,"low":65.457,"close":65.457,"volume":0.15960000455379486},{"timestamp":1742394060000,"open":65.477,"high":65.497,"low":65.457,"close":65.497,"volume":0.08077000081539154},{"timestamp":1742394120000,"open":65.497,"high":65.497,"low":65.477,"close":65.477,"volume":0.15960000455379486},{"timestamp":1742394300000,"open":65.477,"high":65.477,"low":65.457,"close":65.457,"volume":0.026599999517202377},{"timestamp":1742394360000,"open":65.437,"high":65.437,"low":65.397,"close":65.417,"volume":0.053199999034404755},{"timestamp":1742394420000,"open":65.397,"high":65.397,"low":65.317,"close":65.317,"volume":0.1729000061750412},{"timestamp":1742394480000,"open":65.277,"high":65.317,"low":65.277,"close":65.297,"volume":0.053199999034404755},{"timestamp":1742394540000,"open":65.317,"high":65.317,"low":65.177,"close":65.177,"volume":0.16429999470710754},{"timestamp":1742394600000,"open":65.197,"high":65.317,"low":65.197,"close":65.297,"volume":0.22609999775886536},{"timestamp":1742394780000,"open":65.317,"high":65.357,"low":65.297,"close":65.317,"volume":0.21279999613761902},{"timestamp":1742394840000,"open":65.317,"high":65.317,"low":65.297,"close":65.317,"volume":0.11969999969005585},{"timestamp":1742394900000,"open":65.317,"high":65.317,"low":65.317,"close":65.317,"volume":0.10639999806880951},{"timestamp":1742394960000,"open":65.317,"high":65.357,"low":65.317,"close":65.357,"volume":0.10639999806880951},{"timestamp":1742395020000,"open":65.357,"high":65.357,"low":65.237,"close":65.257,"volume":0.29923999309539795},{"timestamp":1742395080000,"open":65.237,"high":65.257,"low":65.237,"close":65.257,"volume":0.14630000293254852},{"timestamp":1742395140000,"open":65.237,"high":65.237,"low":65.217,"close":65.217,"volume":0.18619999289512634},{"timestamp":1742395200000,"open":65.237,"high":65.237,"low":65.217,"close":65.237,"volume":0.06650000065565109},{"timestamp":1742395260000,"open":65.217,"high":65.237,"low":65.217,"close":65.217,"volume":0.053199999034404755},{"timestamp":1742395320000,"open":65.237,"high":65.237,"low":65.217,"close":65.237,"volume":0.25270000100135803},{"timestamp":1742395380000,"open":65.217,"high":65.237,"low":65.217,"close":65.237,"volume":0.3334699869155884},{"timestamp":1742395440000,"open":65.217,"high":65.257,"low":65.157,"close":65.177,"volume":0.15960000455379486},{"timestamp":1742395500000,"open":65.177,"high":65.177,"low":65.157,"close":65.157,"volume":0.053199999034404755},{"timestamp":1742395560000,"open":65.137,"high":65.157,"low":65.137,"close":65.137,"volume":0.10736999660730362},{"timestamp":1742395620000,"open":65.117,"high":65.137,"low":65.097,"close":65.137,"volume":0.09309999644756317},{"timestamp":1742395680000,"open":65.117,"high":65.177,"low":65.117,"close":65.177,"volume":0.15960000455379486},{"timestamp":1742395740000,"open":65.157,"high":65.177,"low":65.057,"close":65.057,"volume":0.14726999402046204},{"timestamp":1742395800000,"open":65.077,"high":65.217,"low":65.057,"close":65.217,"volume":0.1738699972629547},{"timestamp":1742395860000,"open":65.237,"high":65.237,"low":65.197,"close":65.217,"volume":0.1729000061750412},{"timestamp":1742395920000,"open":65.197,"high":65.197,"low":65.077,"close":65.137,"volume":0.14630000293254852},{"timestamp":1742395980000,"open":65.157,"high":65.157,"low":65.157,"close":65.157,"volume":0.026599999517202377},{"timestamp":1742396040000,"open":65.157,"high":65.157,"low":65.097,"close":65.097,"volume":0.07980000227689743},{"timestamp":1742396100000,"open":65.097,"high":65.097,"low":65.077,"close":65.097,"volume":0.039900001138448715},{"timestamp":1742396160000,"open":65.117,"high":65.117,"low":65.117,"close":65.117,"volume":0.039900001138448715},{"timestamp":1742396220000,"open":65.097,"high":65.117,"low":65.097,"close":65.117,"volume":0.053199999034404755},{"timestamp":1742396340000,"open":65.097,"high":65.117,"low":65.097,"close":65.117,"volume":0.14630000293254852},{"timestamp":1742396400000,"open":65.137,"high":65.157,"low":65.117,"close":65.157,"volume":0.053199999034404755},{"timestamp":1742396460000,"open":65.157,"high":65.157,"low":65.137,"close":65.157,"volume":0.07980000227689743},{"timestamp":1742396520000,"open":65.177,"high":65.237,"low":65.177,"close":65.217,"volume":0.2393999993801117},{"timestamp":1742396580000,"open":65.215,"high":65.215,"low":65.157,"close":65.177,"volume":0.19519999623298645},{"timestamp":1742396640000,"open":65.157,"high":65.197,"low":65.137,"close":65.177,"volume":0.11540000140666962},{"timestamp":1742396700000,"open":65.177,"high":65.177,"low":65.137,"close":65.157,"volume":0.09309999644756317},{"timestamp":1742396760000,"open":65.177,"high":65.177,"low":65.177,"close":65.177,"volume":0.027569999918341637},{"timestamp":1742396820000,"open":65.217,"high":65.217,"low":65.197,"close":65.197,"volume":0.027569999918341637},{"timestamp":1742396880000,"open":65.217,"high":65.217,"low":65.177,"close":65.177,"volume":0.22707000374794006},{"timestamp":1742396940000,"open":65.177,"high":65.237,"low":65.177,"close":65.217,"volume":0.14630000293254852},{"timestamp":1742397000000,"open":65.237,"high":65.237,"low":65.237,"close":65.237,"volume":0.013299999758601189},{"timestamp":1742397060000,"open":65.237,"high":65.237,"low":65.237,"close":65.237,"volume":0.13300000131130219},{"timestamp":1742397120000,"open":65.217,"high":65.217,"low":65.157,"close":65.157,"volume":0.053199999034404755},{"timestamp":1742397180000,"open":65.177,"high":65.197,"low":65.157,"close":65.177,"volume":0.07980000227689743},{"timestamp":1742397240000,"open":65.197,"high":65.197,"low":65.077,"close":65.097,"volume":0.2004700005054474},{"timestamp":1742397300000,"open":65.137,"high":65.157,"low":65.057,"close":65.077,"volume":0.18619999289512634},{"timestamp":1742397360000,"open":65.077,"high":65.217,"low":65.057,"close":65.197,"volume":0.3068700134754181},{"timestamp":1742397420000,"open":65.197,"high":65.197,"low":65.197,"close":65.197,"volume":0.013299999758601189},{"timestamp":1742397480000,"open":65.157,"high":65.177,"low":65.157,"close":65.157,"volume":0.09309999644756317},{"timestamp":1742397600000,"open":65.177,"high":65.297,"low":65.157,"close":65.237,"volume":0.21279999613761902},{"timestamp":1742397660000,"open":65.197,"high":65.317,"low":65.197,"close":65.297,"volume":0.14630000293254852},{"timestamp":1742397720000,"open":65.257,"high":65.277,"low":65.257,"close":65.257,"volume":0.039900001138448715},{"timestamp":1742397780000,"open":65.257,"high":65.257,"low":65.257,"close":65.257,"volume":0.013299999758601189},{"timestamp":1742397840000,"open":65.257,"high":65.277,"low":65.257,"close":65.277,"volume":0.19949999451637268},{"timestamp":1742397900000,"open":65.297,"high":65.297,"low":65.277,"close":65.297,"volume":0.039900001138448715},{"timestamp":1742397960000,"open":65.317,"high":65.317,"low":65.257,"close":65.257,"volume":0.1729000061750412},{"timestamp":1742398020000,"open":65.257,"high":65.297,"low":65.257,"close":65.297,"volume":0.14630000293254852},{"timestamp":1742398080000,"open":65.317,"high":65.317,"low":65.257,"close":65.257,"volume":0.09309999644756317},{"timestamp":1742398140000,"open":65.257,"high":65.257,"low":65.257,"close":65.257,"volume":0.026599999517202377},{"timestamp":1742398200000,"open":65.257,"high":65.257,"low":65.257,"close":65.257,"volume":0.013299999758601189},{"timestamp":1742398260000,"open":65.237,"high":65.237,"low":65.217,"close":65.217,"volume":0.09407000243663788},{"timestamp":1742398320000,"open":65.237,"high":65.237,"low":65.217,"close":65.217,"volume":0.11969999969005585},{"timestamp":1742398380000,"open":65.217,"high":65.237,"low":65.217,"close":65.237,"volume":0.039900001138448715},{"timestamp":1742398440000,"open":65.237,"high":65.317,"low":65.237,"close":65.317,"volume":0.2393999993801117},{"timestamp":1742398500000,"open":65.277,"high":65.297,"low":65.257,"close":65.297,"volume":0.2094700038433075},{"timestamp":1742398560000,"open":65.297,"high":65.297,"low":65.297,"close":65.297,"volume":0.013299999758601189},{"timestamp":1742398680000,"open":65.317,"high":65.377,"low":65.297,"close":65.357,"volume":0.3743399977684021},{"timestamp":1742398740000,"open":65.377,"high":65.397,"low":65.337,"close":65.377,"volume":0.3059000074863434},{"timestamp":1742398800000,"open":65.397,"high":65.397,"low":65.377,"close":65.397,"volume":0.039900001138448715},{"timestamp":1742398860000,"open":65.397,"high":65.417,"low":65.377,"close":65.417,"volume":0.06650000065565109},{"timestamp":1742398920000,"open":65.417,"high":65.457,"low":65.417,"close":65.437,"volume":0.11969999969005585},{"timestamp":1742398980000,"open":65.457,"high":65.457,"low":65.417,"close":65.417,"volume":0.08077000081539154},{"timestamp":1742399040000,"open":65.397,"high":65.417,"low":65.397,"close":65.417,"volume":0.026599999517202377},{"timestamp":1742399100000,"open":65.437,"high":65.437,"low":65.417,"close":65.437,"volume":0.10639999806880951},{"timestamp":1742399160000,"open":65.437,"high":65.437,"low":65.397,"close":65.417,"volume":0.06650000065565109},{"timestamp":1742399340000,"open":65.457,"high":65.457,"low":65.437,"close":65.457,"volume":0.10736999660730362},{"timestamp":1742399400000,"open":65.437,"high":65.457,"low":65.417,"close":65.437,"volume":0.11969999969005585},{"timestamp":1742399580000,"open":65.417,"high":65.417,"low":65.397,"close":65.397,"volume":0.053199999034404755},{"timestamp":1742399640000,"open":65.417,"high":65.417,"low":65.377,"close":65.397,"volume":0.18619999289512634},{"timestamp":1742399700000,"open":65.417,"high":65.457,"low":65.417,"close":65.457,"volume":0.0674699991941452},{"timestamp":1742399760000,"open":65.437,"high":65.437,"low":65.397,"close":65.417,"volume":0.0674699991941452},{"timestamp":1742399820000,"open":65.417,"high":65.417,"low":65.417,"close":65.417,"volume":0.026599999517202377},{"timestamp":1742400000000,"open":65.397,"high":65.397,"low":65.377,"close":65.377,"volume":0.026599999517202377},{"timestamp":1742400060000,"open":65.397,"high":65.397,"low":65.377,"close":65.397,"volume":0.0674699991941452},{"timestamp":1742400120000,"open":65.377,"high":65.397,"low":65.377,"close":65.397,"volume":0.039900001138448715},{"timestamp":1742400240000,"open":65.377,"high":65.397,"low":65.377,"close":65.377,"volume":0.053199999034404755},{"timestamp":1742400300000,"open":65.357,"high":65.417,"low":65.357,"close":65.417,"volume":0.09309999644756317},{"timestamp":1742400360000,"open":65.437,"high":65.437,"low":65.417,"close":65.417,"volume":0.026599999517202377},{"timestamp":1742400420000,"open":65.417,"high":65.477,"low":65.417,"close":65.477,"volume":0.10736999660730362},{"timestamp":1742400480000,"open":65.457,"high":65.457,"low":65.437,"close":65.457,"volume":0.07980000227689743},{"timestamp":1742400540000,"open":65.457,"high":65.457,"low":65.457,"close":65.457,"volume":0.026599999517202377},{"timestamp":1742400600000,"open":65.457,"high":65.457,"low":65.417,"close":65.437,"volume":0.07980000227689743},{"timestamp":1742400660000,"open":65.437,"high":65.437,"low":65.437,"close":65.437,"volume":0.026599999517202377},{"timestamp":1742400720000,"open":65.417,"high":65.437,"low":65.417,"close":65.417,"volume":0.040869999676942825},{"timestamp":1742400780000,"open":65.397,"high":65.397,"low":65.357,"close":65.377,"volume":0.08879999816417694},{"timestamp":1742400840000,"open":65.397,"high":65.397,"low":65.357,"close":65.357,"volume":0.11969999969005585},{"timestamp":1742400900000,"open":65.377,"high":65.377,"low":65.377,"close":65.377,"volume":0.013299999758601189},{"timestamp":1742401020000,"open":65.357,"high":65.377,"low":65.357,"close":65.357,"volume":0.09309999644756317},{"timestamp":1742401080000,"open":65.377,"high":65.377,"low":65.357,"close":65.377,"volume":0.14630000293254852},{"timestamp":1742401140000,"open":65.357,"high":65.377,"low":65.357,"close":65.377,"volume":0.053199999034404755},{"timestamp":1742401200000,"open":65.357,"high":65.357,"low":65.337,"close":65.357,"volume":0.10639999806880951},{"timestamp":1742401260000,"open":65.357,"high":65.357,"low":65.337,"close":65.337,"volume":0.07980000227689743},{"timestamp":1742401320000,"open":65.337,"high":65.357,"low":65.337,"close":65.357,"volume":0.07980000227689743},{"timestamp":1742401380000,"open":65.337,"high":65.337,"low":65.317,"close":65.317,"volume":0.18619999289512634},{"timestamp":1742401440000,"open":65.317,"high":65.337,"low":65.317,"close":65.337,"volume":0.19949999451637268},{"timestamp":1742401500000,"open":65.317,"high":65.317,"low":65.257,"close":65.257,"volume":0.10639999806880951},{"timestamp":1742401620000,"open":65.277,"high":65.277,"low":65.217,"close":65.217,"volume":0.13300000131130219},{"timestamp":1742401680000,"open":65.197,"high":65.217,"low":65.177,"close":65.177,"volume":0.07980000227689743},{"timestamp":1742401740000,"open":65.197,"high":65.237,"low":65.197,"close":65.217,"volume":0.1729000061750412}]