[{"timestamp":1742342400000,"open":63580.9,"high":63591.5,"low":63531.5,"close":63560.5,"volume":0.00031900001340545714},{"timestamp":1742342460000,"open":63561.6,"high":63562,"low":63514.6,"close":63516.8,"volume":0.0003640000068116933},{"timestamp":1742342520000,"open":63517.8,"high":63530.1,"low":63502.8,"close":63516.2,"volume":0.0003429999924264848},{"timestamp":1742342580000,"open":63516.6,"high":63540.5,"low":63502.1,"close":63517.7,"volume":0.0004939999780617654},{"timestamp":1742342640000,"open":63518.8,"high":63555.2,"low":63518.8,"close":63549.3,"volume":0.0003020000003743917},{"timestamp":1742342700000,"open":63549.6,"high":63578.2,"low":63549.3,"close":63565.8,"volume":0.0002840000088326633},{"timestamp":1742342760000,"open":63567.7,"high":63594.8,"low":63564.6,"close":63566.9,"volume":0.0004039999912492931},{"timestamp":1742342820000,"open":63567.3,"high":63579.8,"low":63562.9,"close":63570.6,"volume":0.00029200001154094934},{"timestamp":1742342880000,"open":63570.3,"high":63576.5,"low":63554.1,"close":63576.5,"volume":0.0003319999959785491},{"timestamp":1742342940000,"open":63576.5,"high":63590.2,"low":63571.9,"close":63588.7,"volume":0.00024399999529123306},{"timestamp":1742343000000,"open":63588.7,"high":63644.5,"low":63588.7,"close":63616,"volume":0.0003440000000409782},{"timestamp":1742343060000,"open":63615.5,"high":63630.2,"low":63609.4,"close":63619.8,"volume":0.0003640000068116933},{"timestamp":1742343120000,"open":63618.8,"high":63630,"low":63612.1,"close":63627.1,"volume":0.0002840000088326633},{"timestamp":1742343180000,"open":63624.6,"high":63627.4,"low":63604.2,"close":63623.8,"volume":0.00027600000612437725},{"timestamp":1742343240000,"open":63623.7,"high":63627.2,"low":63612.2,"close":63615.7,"volume":0.00025599999935366213},{"timestamp":1742343300000,"open":63615.7,"high":63635.6,"low":63584.5,"close":63617.8,"volume":0.0003929999948013574},{"timestamp":1742343360000,"open":63617.3,"high":63632.9,"low":63617.3,"close":63632.9,"volume":0.0002680000034160912},{"timestamp":1742343420000,"open":63633,"high":63684.7,"low":63633,"close":63674.7,"volume":0.0003440000000409782},{"timestamp":1742343480000,"open":63674,"high":63674,"low":63577.5,"close":63625.6,"volume":0.00037299998803064227},{"timestamp":1742343540000,"open":63624.5,"high":63642,"low":63624.3,"close":63642,"volume":0.0001720000000204891},{"timestamp":1742343600000,"open":63638.4,"high":63658.3,"low":63625.6,"close":63649.3,"volume":0.00027200000477023423},{"timestamp":1742343660000,"open":63651.4,"high":63668.8,"low":63641.7,"close":63660.8,"volume":0.00035600000410340726},{"timestamp":1742343720000,"open":63659.2,"high":63705.7,"low":63659.2,"close":63696.7,"volume":0.00030399998649954796},{"timestamp":1742343780000,"open":63695.5,"high":63696.2,"low":63681.9,"close":63682.9,"volume":0.000311999989207834},{"timestamp":1742343840000,"open":63683.8,"high":63683.8,"low":63636.1,"close":63656.3,"volume":0.0002880000101868063},{"timestamp":1742343900000,"open":63658.2,"high":63788.8,"low":63655.1,"close":63769.8,"volume":0.0004710000066552311},{"timestamp":1742343960000,"open":63770.8,"high":63772.8,"low":63726.2,"close":63740.6,"volume":0.00039599998854100704},{"timestamp":1742344020000,"open":63744,"high":63783.1,"low":63736.4,"close":63779.9,"volume":0.00023600000713486224},{"timestamp":1742344080000,"open":63779.5,"high":63803.3,"low":63748.8,"close":63758.9,"volume":0.0004600000102072954},{"timestamp":1742344140000,"open":63743.1,"high":63784.8,"low":63742.8,"close":63743.5,"volume":0.000387999985832721},{"timestamp":1742344200000,"open":63747,"high":63816.7,"low":63747,"close":63815.4,"volume":0.0002840000088326633},{"timestamp":1742344260000,"open":63816.4,"high":63940.2,"low":63808.6,"close":63916.7,"volume":0.00044800000614486635},{"timestamp":1742344320000,"open":63914.1,"high":63942,"low":63864.3,"close":63869.7,"volume":0.00046800001291558146},{"timestamp":1742344380000,"open":63869.6,"high":63918.3,"low":63867,"close":63909.5,"volume":0.0003640000068116933},{"timestamp":1742344440000,"open":63912.3,"high":63918.1,"low":63834.9,"close":63840.9,"volume":0.00038400001358240843},{"timestamp":1742344500000,"open":63841.3,"high":63899.6,"low":63841.3,"close":63883.6,"volume":0.0004600000102072954},{"timestamp":1742344560000,"open":63883.8,"high":63901.1,"low":63846.1,"close":63855,"volume":0.00037200000951997936},{"timestamp":1742344620000,"open":63849.2,"high":63874.8,"low":63842.6,"close":63843.6,"volume":0.00046800001291558146},{"timestamp":1742344680000,"open":63843.6,"high":63849.5,"low":63780.2,"close":63789.3,"volume":0.00036800000816583633},{"timestamp":1742344740000,"open":63789.2,"high":63826.4,"low":63776.3,"close":63826.4,"volume":0.0002479999966453761},{"timestamp":1742344800000,"open":63836.4,"high":63847.7,"low":63787.5,"close":63795.7,"volume":0.00038400001358240843},{"timestamp":1742344860000,"open":63795.1,"high":63849.6,"low":63787.9,"close":63838.4,"volume":0.00041599999531172216},{"timestamp":1742344920000,"open":63838.8,"high":63846.9,"low":63812.5,"close":63812.5,"volume":0.00038400001358240843},{"timestamp":1742344980000,"open":63812.4,"high":63820.4,"low":63795.2,"close":63798.8,"volume":0.00029600001289509237},{"timestamp":1742345040000,"open":63797.2,"high":63817,"low":63765.4,"close":63799.6,"volume":0.00046099998871795833},{"timestamp":1742345100000,"open":63799.6,"high":63835.2,"low":63799.6,"close":63830.9,"volume":0.00027200000477023423},{"timestamp":1742345160000,"open":63834.3,"high":63869.8,"low":63828.4,"close":63866.1,"volume":0.0003640000068116933},{"timestamp":1742345220000,"open":63867.9,"high":63914.2,"low":63852.3,"close":63910.1,"volume":0.0004569999873638153},{"timestamp":1742345280000,"open":63909.3,"high":63955,"low":63902.5,"close":63920.2,"volume":0.0004560000088531524},{"timestamp":1742345340000,"open":63921.2,"high":63944.2,"low":63909.4,"close":63920.1,"volume":0.00041199999395757914},{"timestamp":1742345400000,"open":63922.6,"high":63960.3,"low":63918.1,"close":63958.2,"volume":0.0004199999966658652},{"timestamp":1742345460000,"open":63958.4,"high":63989.6,"low":63945.2,"close":63984.8,"volume":0.00042799999937415123},{"timestamp":1742345520000,"open":63979.5,"high":64000.1,"low":63944.3,"close":63950.6,"volume":0.0006079999729990959},{"timestamp":1742345580000,"open":63950.5,"high":63968.7,"low":63922.2,"close":63967.3,"volume":0.0005799999926239252},{"timestamp":1742345640000,"open":63958.7,"high":63961.2,"low":63908.1,"close":63908.7,"volume":0.000691999972332269},{"timestamp":1742345700000,"open":63908.6,"high":63914.9,"low":63854.7,"close":63860.2,"volume":0.0004959999932907522},{"timestamp":1742345760000,"open":63860.2,"high":63873,"low":63848.6,"close":63857.9,"volume":0.00039599998854100704},{"timestamp":1742345820000,"open":63857.5,"high":63861.7,"low":63806.7,"close":63815.1,"volume":0.0004079999926034361},{"timestamp":1742345880000,"open":63814.6,"high":63846.4,"low":63810.1,"close":63846.4,"volume":0.0003640000068116933},{"timestamp":1742345940000,"open":63844.8,"high":63944.6,"low":63844.8,"close":63900.9,"volume":0.0004199999966658652},{"timestamp":1742346000000,"open":63901.6,"high":63940.1,"low":63899.1,"close":63940.1,"volume":0.000311999989207834},{"timestamp":1742346060000,"open":63938.8,"high":63939.3,"low":63854.5,"close":63854.5,"volume":0.00041599999531172216},{"timestamp":1742346120000,"open":63815.6,"high":63854.1,"low":63812.5,"close":63850.1,"volume":0.0003020000003743917},{"timestamp":1742346180000,"open":63852,"high":63874.1,"low":63836.5,"close":63866.3,"volume":0.0003319999959785491},{"timestamp":1742346240000,"open":63865.7,"high":63867.2,"low":63830.1,"close":63832.4,"volume":0.00045200000749900937},{"timestamp":1742346300000,"open":63837.6,"high":63851.3,"low":63811.8,"close":63821.7,"volume":0.0005159999709576368},{"timestamp":1742346360000,"open":63820.3,"high":63821.7,"low":63795.3,"close":63800.5,"volume":0.0004600000102072954},{"timestamp":1742346420000,"open":63801.4,"high":63850.7,"low":63800.5,"close":63822.3,"volume":0.00041599999531172216},{"timestamp":1742346480000,"open":63823.5,"high":63823.5,"low":63744,"close":63752.8,"volume":0.0005130000063218176},{"timestamp":1742346540000,"open":63753.1,"high":63793.9,"low":63753.1,"close":63786.3,"volume":0.00043200000072829425},{"timestamp":1742346600000,"open":63786.2,"high":63816.7,"low":63781.9,"close":63814.7,"volume":0.00032900000223889947},{"timestamp":1742346660000,"open":63815.6,"high":63829.2,"low":63759.8,"close":63759.8,"volume":0.00033999999868683517},{"timestamp":1742346720000,"open":63760.8,"high":63762.2,"low":63746.2,"close":63750.1,"volume":0.00038400001358240843},{"timestamp":1742346780000,"open":63750.1,"high":63764.8,"low":63749.3,"close":63756.9,"volume":0.00036700000055134296},{"timestamp":1742346840000,"open":63756.6,"high":63756.6,"low":63727.9,"close":63732.8,"volume":0.00023999999393709004},{"timestamp":1742346900000,"open":63735.5,"high":63774.9,"low":63733.6,"close":63773.1,"volume":0.0005000000237487257},{"timestamp":1742346960000,"open":63772.6,"high":63800,"low":63729.4,"close":63736.7,"volume":0.00048600000445730984},{"timestamp":1742347020000,"open":63736.7,"high":63757,"low":63716.1,"close":63753.9,"volume":0.0004360000020824373},{"timestamp":1742347080000,"open":63752.5,"high":63752.5,"low":63704.8,"close":63747.7,"volume":0.00044800000614486635},{"timestamp":1742347140000,"open":63747.2,"high":63751.3,"low":63714.1,"close":63714.1,"volume":0.0003760000108741224},{"timestamp":1742347200000,"open":63714,"high":63719,"low":63709,"close":63712.3,"volume":0.00044800000614486635},{"timestamp":1742347260000,"open":63711.5,"high":63728.3,"low":63676,"close":63679.6,"volume":0.00039599998854100704},{"timestamp":1742347320000,"open":63680,"high":63728.2,"low":63665.7,"close":63726.8,"volume":0.0004959999932907522},{"timestamp":1742347380000,"open":63727.4,"high":63729.2,"low":63687.5,"close":63705.9,"volume":0.0005050000036135316},{"timestamp":1742347440000,"open":63707.7,"high":63741.5,"low":63707.2,"close":63714.2,"volume":0.00043200000072829425},{"timestamp":1742347500000,"open":63714,"high":63717.2,"low":63699.8,"close":63704.2,"volume":0.000391999987186864},{"timestamp":1742347560000,"open":63704.1,"high":63749.2,"low":63694.6,"close":63746,"volume":0.0005039999959990382},{"timestamp":1742347620000,"open":63746.5,"high":63748.6,"low":63698.4,"close":63698.4,"volume":0.0004360000020824373},{"timestamp":1742347680000,"open":63698.1,"high":63701.9,"low":63690.4,"close":63690.4,"volume":0.0003319999959785491},{"timestamp":1742347740000,"open":63689.9,"high":63701.5,"low":63677.9,"close":63700.4,"volume":0.0003640000068116933},{"timestamp":1742347800000,"open":63701.1,"high":63726.7,"low":63699.4,"close":63725.3,"volume":0.0004400000034365803},{"timestamp":1742347860000,"open":63724.6,"high":63735.4,"low":63684.5,"close":63686.2,"volume":0.00045200000749900937},{"timestamp":1742347920000,"open":63687.5,"high":63742.8,"low":63687.5,"close":63731,"volume":0.0005119999987073243},{"timestamp":1742347980000,"open":63729.5,"high":63794.7,"low":63729.5,"close":63786.9,"volume":0.0005280000041238964},{"timestamp":1742348040000,"open":63788.8,"high":63799.3,"low":63736.9,"close":63748.5,"volume":0.0004440000047907233},{"timestamp":1742348100000,"open":63747.4,"high":63758.8,"low":63735.2,"close":63735.6,"volume":0.00042799999937415123},{"timestamp":1742348160000,"open":63736.8,"high":63753.9,"low":63735.1,"close":63747.3,"volume":0.0004600000102072954},{"timestamp":1742348220000,"open":63746.5,"high":63793.5,"low":63744.5,"close":63745.5,"volume":0.000547999981790781},{"timestamp":1742348280000,"open":63758.2,"high":63758.2,"low":63716.2,"close":63725.2,"volume":0.0004959999932907522},{"timestamp":1742348340000,"open":63725.7,"high":63741.2,"low":63725.4,"close":63741.2,"volume":0.0003640000068116933},{"timestamp":1742348400000,"open":63743.4,"high":63765.7,"low":63721.6,"close":63728.4,"volume":0.00043200000072829425},{"timestamp":1742348460000,"open":63728.4,"high":63745.5,"low":63720.6,"close":63735.8,"volume":0.0003239999932702631},{"timestamp":1742348520000,"open":63735.2,"high":63738.2,"low":63714.5,"close":63735.1,"volume":0.000307999987853691},{"timestamp":1742348580000,"open":63736,"high":63749,"low":63731.1,"close":63735,"volume":0.0004239999980200082},{"timestamp":1742348640000,"open":63735.9,"high":63758.7,"low":63735.9,"close":63748.4,"volume":0.0004360000020824373},{"timestamp":1742348700000,"open":63747.1,"high":63814.3,"low":63746.7,"close":63808.9,"volume":0.0003600000054575503},{"timestamp":1742348760000,"open":63809.6,"high":63810.6,"low":63792.7,"close":63810.6,"volume":0.0003480000013951212},{"timestamp":1742348820000,"open":63811.6,"high":63901.1,"low":63804.7,"close":63860.1,"volume":0.000387999985832721},{"timestamp":1742348880000,"open":63860.2,"high":63868.2,"low":63818.8,"close":63822,"volume":0.0003640000068116933},{"timestamp":1742348940000,"open":63822.4,"high":63826.3,"low":63812.7,"close":63813.3,"volume":0.00027200000477023423},{"timestamp":1742349000000,"open":63813.2,"high":63828.7,"low":63812.8,"close":63828.7,"volume":0.00041199999395757914},{"timestamp":1742349060000,"open":63830.2,"high":63857.3,"low":63823.8,"close":63829.7,"volume":0.00039999998989515007},{"timestamp":1742349120000,"open":63803.2,"high":63869.7,"low":63803.2,"close":63804.8,"volume":0.0003539999888744205},{"timestamp":1742349180000,"open":63803.4,"high":63810.3,"low":63765.4,"close":63777.7,"volume":0.00037200000951997936},{"timestamp":1742349240000,"open":63778.2,"high":63786.3,"low":63748.3,"close":63748.6,"volume":0.0003319999959785491},{"timestamp":1742349300000,"open":63747.6,"high":63747.6,"low":63694,"close":63694.9,"volume":0.00042799999937415123},{"timestamp":1742349360000,"open":63693.6,"high":63702.5,"low":63691.8,"close":63696.4,"volume":0.0003640000068116933},{"timestamp":1742349420000,"open":63697.4,"high":63703.7,"low":63669.6,"close":63691,"volume":0.00048600000445730984},{"timestamp":1742349480000,"open":63695.2,"high":63696.2,"low":63595.3,"close":63595.3,"volume":0.0004710000066552311},{"timestamp":1742349540000,"open":63610.6,"high":63610.6,"low":63522.4,"close":63535.7,"volume":0.0005549999768845737},{"timestamp":1742349600000,"open":63535.3,"high":63593.1,"low":63535.3,"close":63583.1,"volume":0.0004199999966658652},{"timestamp":1742349660000,"open":63582.9,"high":63598.4,"low":63564.4,"close":63593.3,"volume":0.0002280000044265762},{"timestamp":1742349720000,"open":63592.8,"high":63629.6,"low":63557,"close":63616.1,"volume":0.0004400000034365803},{"timestamp":1742349780000,"open":63618,"high":63621.1,"low":63604.6,"close":63607.2,"volume":0.000307999987853691},{"timestamp":1742349840000,"open":63607.2,"high":63607.2,"low":63534.9,"close":63575.6,"volume":0.0004360000020824373},{"timestamp":1742349900000,"open":63574.6,"high":63574.6,"low":63528.7,"close":63528.7,"volume":0.0004839999892283231},{"timestamp":1742349960000,"open":63518.7,"high":63550.8,"low":63491.8,"close":63543.8,"volume":0.00039999998989515007},{"timestamp":1742350020000,"open":63542.9,"high":63557.2,"low":63523.2,"close":63551.6,"volume":0.00041199999395757914},{"timestamp":1742350080000,"open":63552.1,"high":63572.7,"low":63542.6,"close":63572.7,"volume":0.0003640000068116933},{"timestamp":1742350140000,"open":63573.4,"high":63596.1,"low":63562.3,"close":63591.9,"volume":0.0004799999878741801},{"timestamp":1742350200000,"open":63594.2,"high":63644.2,"low":63588.3,"close":63637,"volume":0.0004560000088531524},{"timestamp":1742350260000,"open":63636.2,"high":63665.3,"low":63636.2,"close":63665.3,"volume":0.00029200001154094934},{"timestamp":1742350320000,"open":63664.2,"high":63702.8,"low":63647.5,"close":63690.6,"volume":0.000387999985832721},{"timestamp":1742350380000,"open":63690.9,"high":63696.2,"low":63654.2,"close":63669.5,"volume":0.00027200000477023423},{"timestamp":1742350440000,"open":63671,"high":63671,"low":63632,"close":63632,"volume":0.00022400000307243317},{"timestamp":1742350500000,"open":63632,"high":63640.2,"low":63588.2,"close":63640.2,"volume":0.0003769999893847853},{"timestamp":1742350560000,"open":63640.5,"high":63674.4,"low":63635.8,"close":63674.4,"volume":0.00035600000410340726},{"timestamp":1742350620000,"open":63673.9,"high":63683.8,"low":63658.1,"close":63661,"volume":0.0002800000074785203},{"timestamp":1742350680000,"open":63665.1,"high":63665.1,"low":63623.8,"close":63625.3,"volume":0.00027600000612437725},{"timestamp":1742350740000,"open":63626.3,"high":63655.6,"low":63621.3,"close":63635.9,"volume":0.00033999999868683517},{"timestamp":1742350800000,"open":63637.3,"high":63702.5,"low":63637.3,"close":63693.1,"volume":0.00043200000072829425},{"timestamp":1742350860000,"open":63693.8,"high":63694.7,"low":63631.8,"close":63632.8,"volume":0.0003800000122282654},{"timestamp":1742350920000,"open":63631.8,"high":63635.6,"low":63562.3,"close":63575.1,"volume":0.0003969999961555004},{"timestamp":1742350980000,"open":63574.7,"high":63578,"low":63562.7,"close":63567.9,"volume":0.00035600000410340726},{"timestamp":1742351040000,"open":63569.4,"high":63582.9,"low":63569.4,"close":63572.7,"volume":0.00027600000612437725},{"timestamp":1742351100000,"open":63573.6,"high":63607.7,"low":63544.1,"close":63603.4,"volume":0.0006600000197067857},{"timestamp":1742351160000,"open":63603.9,"high":63610,"low":63554.2,"close":63557.8,"volume":0.0005280000041238964},{"timestamp":1742351220000,"open":63558.1,"high":63598,"low":63553.4,"close":63591.4,"volume":0.00043200000072829425},{"timestamp":1742351280000,"open":63591.4,"high":63634.2,"low":63585.6,"close":63627.7,"volume":0.0004440000047907233},{"timestamp":1742351340000,"open":63626.2,"high":63634.3,"low":63591.9,"close":63591.9,"volume":0.00033999999868683517},{"timestamp":1742351400000,"open":63593.8,"high":63593.8,"low":63536.6,"close":63540.8,"volume":0.0004839999892283231},{"timestamp":1742351460000,"open":63541.4,"high":63557.2,"low":63525.1,"close":63557.2,"volume":0.000547999981790781},{"timestamp":1742351520000,"open":63555.8,"high":63565.2,"low":63543.6,"close":63560.9,"volume":0.00041599999531172216},{"timestamp":1742351580000,"open":63561.4,"high":63574.8,"low":63530.7,"close":63532.8,"volume":0.00045200000749900937},{"timestamp":1742351640000,"open":63533,"high":63581.2,"low":63532.5,"close":63570.6,"volume":0.0006120000034570694},{"timestamp":1742351700000,"open":63570.2,"high":63620.6,"low":63569.2,"close":63618.5,"volume":0.0004959999932907522},{"timestamp":1742351760000,"open":63618.8,"high":63619.3,"low":63579.8,"close":63591.4,"volume":0.0005239999736659229},{"timestamp":1742351820000,"open":63590.2,"high":63631.1,"low":63573.4,"close":63628.2,"volume":0.0004400000034365803},{"timestamp":1742351880000,"open":63628.1,"high":63643.7,"low":63599.9,"close":63605.3,"volume":0.00031900001340545714},{"timestamp":1742351940000,"open":63606.1,"high":63669.1,"low":63606.1,"close":63638.6,"volume":0.0004239999980200082},{"timestamp":1742352000000,"open":63639.7,"high":63693.9,"low":63630.8,"close":63679.2,"volume":0.0004879999905824661},{"timestamp":1742352060000,"open":63677.1,"high":63689.5,"low":63668.7,"close":63671.1,"volume":0.00036800000816583633},{"timestamp":1742352120000,"open":63670.2,"high":63681.6,"low":63652.3,"close":63669.9,"volume":0.0003760000108741224},{"timestamp":1742352180000,"open":63668.8,"high":63694.1,"low":63665.7,"close":63685.4,"volume":0.000307999987853691},{"timestamp":1742352240000,"open":63684.9,"high":63686.8,"low":63665.1,"close":63668.3,"volume":0.0002680000034160912},{"timestamp":1742352300000,"open":63667.7,"high":63668.2,"low":63639.7,"close":63643.5,"volume":0.0003640000068116933},{"timestamp":1742352360000,"open":63639.9,"high":63672.9,"low":63637.1,"close":63660.9,"volume":0.0003279999946244061},{"timestamp":1742352420000,"open":63660.9,"high":63675.1,"low":63629.1,"close":63631.7,"volume":0.0003640000068116933},{"timestamp":1742352480000,"open":63622.1,"high":63636.9,"low":63608.6,"close":63611.2,"volume":0.0004079999926034361},{"timestamp":1742352540000,"open":63611.7,"high":63637.1,"low":63604.3,"close":63627.6,"volume":0.00029600001289509237},{"timestamp":1742352600000,"open":63627.5,"high":63709.1,"low":63627.5,"close":63708.6,"volume":0.0003279999946244061},{"timestamp":1742352660000,"open":63703.7,"high":63703.7,"low":63662.6,"close":63663,"volume":0.0003800000122282654},{"timestamp":1742352720000,"open":63666.4,"high":63676.2,"low":63658.1,"close":63662.7,"volume":0.00019200000679120421},{"timestamp":1742352780000,"open":63660.6,"high":63676.8,"low":63660.6,"close":63673.6,"volume":0.00031999999191612005},{"timestamp":1742352840000,"open":63674.2,"high":63677.6,"low":63657.6,"close":63666.2,"volume":0.00023999999393709004},{"timestamp":1742352900000,"open":63666.6,"high":63688.7,"low":63655.7,"close":63688.6,"volume":0.00022000000171829015},{"timestamp":1742352960000,"open":63687.6,"high":63710.2,"low":63687.6,"close":63704,"volume":0.00041199999395757914},{"timestamp":1742353020000,"open":63704,"high":63715,"low":63693,"close":63712,"volume":0.00027200000477023423},{"timestamp":1742353080000,"open":63711,"high":63711,"low":63691.8,"close":63704.9,"volume":0.000311999989207834},{"timestamp":1742353140000,"open":63705.2,"high":63730.3,"low":63704.8,"close":63706.8,"volume":0.000307999987853691},{"timestamp":1742353200000,"open":63707.1,"high":63749.7,"low":63703.9,"close":63745.6,"volume":0.00033599999733269215},{"timestamp":1742353260000,"open":63747.1,"high":63747.6,"low":63692.8,"close":63736.8,"volume":0.00033999999868683517},{"timestamp":1742353320000,"open":63739.7,"high":63768.1,"low":63736.5,"close":63767.7,"volume":0.000307999987853691},{"timestamp":1742353380000,"open":63768.1,"high":63779.6,"low":63748.4,"close":63772,"volume":0.000311999989207834},{"timestamp":1742353440000,"open":63772.4,"high":63781.1,"low":63752.2,"close":63769.8,"volume":0.0002640000020619482},{"timestamp":1742353500000,"open":63770,"high":63794.4,"low":63770,"close":63771.1,"volume":0.00014000000373926014},{"timestamp":1742353560000,"open":63777.4,"high":63792.8,"low":63759.4,"close":63785.1,"volume":0.00023600000713486224},{"timestamp":1742353620000,"open":63791.3,"high":63823.8,"low":63783.6,"close":63797,"volume":0.000311999989207834},{"timestamp":1742353680000,"open":63797.5,"high":63797.5,"low":63769.8,"close":63774.9,"volume":0.00030399998649954796},{"timestamp":1742353740000,"open":63776,"high":63776,"low":63743.4,"close":63743.6,"volume":0.000307999987853691},{"timestamp":1742353800000,"open":63744.4,"high":63744.7,"low":63721.3,"close":63726.6,"volume":0.0003239999932702631},{"timestamp":1742353860000,"open":63725.8,"high":63752.8,"low":63724.1,"close":63750.8,"volume":0.00027200000477023423},{"timestamp":1742353920000,"open":63750.3,"high":63764,"low":63732.5,"close":63744.4,"volume":0.000307999987853691},{"timestamp":1742353980000,"open":63746.1,"high":63748.9,"low":63736.8,"close":63747.7,"volume":0.00012399999832268804},{"timestamp":1742354040000,"open":63748.6,"high":63765.4,"low":63742.9,"close":63757.9,"volume":0.00015999999595806003},{"timestamp":1742354100000,"open":63770,"high":63796.4,"low":63757.2,"close":63762.5,"volume":0.00033999999868683517},{"timestamp":1742354160000,"open":63764.2,"high":63770.9,"low":63734.9,"close":63770.9,"volume":0.0003000000142492354},{"timestamp":1742354220000,"open":63771.4,"high":63783.3,"low":63768.6,"close":63773.5,"volume":0.0003640000068116933},{"timestamp":1742354280000,"open":63772,"high":63772,"low":63746.7,"close":63748.7,"volume":0.0002640000020619482},{"timestamp":1742354340000,"open":63747.7,"high":63759.2,"low":63747.1,"close":63751.7,"volume":0.00035600000410340726},{"timestamp":1742354400000,"open":63751.7,"high":63754.9,"low":63728.2,"close":63749.4,"volume":0.0004079999926034361},{"timestamp":1742354460000,"open":63748.9,"high":63753.1,"low":63721.1,"close":63726.3,"volume":0.0004239999980200082},{"timestamp":1742354520000,"open":63726.5,"high":63734.7,"low":63708.2,"close":63725.9,"volume":0.00038400001358240843},{"timestamp":1742354580000,"open":63728.2,"high":63728.2,"low":63677.8,"close":63680,"volume":0.0005319999763742089},{"timestamp":1742354640000,"open":63680.5,"high":63681.7,"low":63667.7,"close":63672.3,"volume":0.00023600000713486224},{"timestamp":1742354700000,"open":63672.4,"high":63684.2,"low":63672.4,"close":63679.3,"volume":0.00023999999393709004},{"timestamp":1742354760000,"open":63679.8,"high":63694.8,"low":63673.3,"close":63673.3,"volume":0.0003239999932702631},{"timestamp":1742354820000,"open":63672.9,"high":63686.9,"low":63655.9,"close":63686.3,"volume":0.00020799999765586108},{"timestamp":1742354880000,"open":63684.4,"high":63693.1,"low":63678.7,"close":63689.4,"volume":0.00018400000408291817},{"timestamp":1742354940000,"open":63691.9,"high":63699,"low":63685.7,"close":63695.1,"volume":0.000155999994603917},{"timestamp":1742355000000,"open":63695.1,"high":63712.1,"low":63695.1,"close":63709.9,"volume":0.000195999993593432},{"timestamp":1742355060000,"open":63710.9,"high":63725.1,"low":63699.9,"close":63699.9,"volume":0.00031599999056197703},{"timestamp":1742355120000,"open":63699.1,"high":63716.7,"low":63697.2,"close":63712.3,"volume":0.0002880000101868063},{"timestamp":1742355180000,"open":63713.2,"high":63759.6,"low":63707.2,"close":63748.5,"volume":0.0004079999926034361},{"timestamp":1742355240000,"open":63749,"high":63799.9,"low":63749,"close":63783.1,"volume":0.0004360000020824373},{"timestamp":1742355300000,"open":63782.3,"high":63809.2,"low":63780.4,"close":63806.1,"volume":0.0004720000142697245},{"timestamp":1742355360000,"open":63805.7,"high":63810.4,"low":63793.8,"close":63795.7,"volume":0.0003239999932702631},{"timestamp":1742355420000,"open":63793.4,"high":63798,"low":63789.6,"close":63793.6,"volume":0.00016799999866634607},{"timestamp":1742355480000,"open":63794.5,"high":63826.8,"low":63794.5,"close":63806,"volume":0.0003239999932702631},{"timestamp":1742355540000,"open":63806.1,"high":63812.6,"low":63769.6,"close":63771.2,"volume":0.00041599999531172216},{"timestamp":1742355600000,"open":63771.3,"high":63771.3,"low":63753.4,"close":63757.4,"volume":0.0005080000264570117},{"timestamp":1742355660000,"open":63757.3,"high":63787.9,"low":63757.3,"close":63782.2,"volume":0.00023600000713486224},{"timestamp":1742355720000,"open":63782.2,"high":63802.1,"low":63774.9,"close":63802.1,"volume":0.0003239999932702631},{"timestamp":1742355780000,"open":63800.4,"high":63830.7,"low":63799.3,"close":63808,"volume":0.0002800000074785203},{"timestamp":1742355840000,"open":63810.7,"high":63811.5,"low":63782.3,"close":63783.3,"volume":0.00016399999731220305},{"timestamp":1742355900000,"open":63783.3,"high":63783.3,"low":63758.3,"close":63758.3,"volume":0.00025599999935366213},{"timestamp":1742355960000,"open":63765,"high":63801.5,"low":63761,"close":63794,"volume":0.0004360000020824373},{"timestamp":1742356020000,"open":63794,"high":63807.6,"low":63769.1,"close":63780.2,"volume":0.0002840000088326633},{"timestamp":1742356080000,"open":63780.2,"high":63782.3,"low":63746.8,"close":63746.8,"volume":0.00031999999191612005},{"timestamp":1742356140000,"open":63750.9,"high":63751.5,"low":63717.8,"close":63730.9,"volume":0.00035600000410340726},{"timestamp":1742356200000,"open":63730.1,"high":63772,"low":63730.1,"close":63769.2,"volume":0.000307999987853691},{"timestamp":1742356260000,"open":63769.6,"high":63789.8,"low":63768.9,"close":63786.1,"volume":0.00019200000679120421},{"timestamp":1742356320000,"open":63785.6,"high":63821.3,"low":63785.6,"close":63809.6,"volume":0.0002519999979995191},{"timestamp":1742356380000,"open":63809,"high":63822.5,"low":63802.6,"close":63820.5,"volume":0.0002880000101868063},{"timestamp":1742356440000,"open":63820.5,"high":63834.1,"low":63815.9,"close":63833.2,"volume":0.0004199999966658652},{"timestamp":1742356500000,"open":63831.1,"high":63848.1,"low":63829.9,"close":63844.4,"volume":0.00024399999529123306},{"timestamp":1742356560000,"open":63844.5,"high":63853.7,"low":63838,"close":63853.2,"volume":0.000195999993593432},{"timestamp":1742356620000,"open":63853.7,"high":63893.1,"low":63844.7,"close":63879.3,"volume":0.00043200000072829425},{"timestamp":1742356680000,"open":63880.8,"high":63891.9,"low":63879,"close":63881.6,"volume":0.000311999989207834},{"timestamp":1742356740000,"open":63880.1,"high":63880.1,"low":63865.8,"close":63871.7,"volume":0.000155999994603917},{"timestamp":1742356800000,"open":63873,"high":63903.1,"low":63872.2,"close":63879.1,"volume":0.00030399998649954796},{"timestamp":1742356860000,"open":63880.3,"high":63885.9,"low":63856,"close":63856.7,"volume":0.0002840000088326633},{"timestamp":1742356920000,"open":63857.9,"high":63858,"low":63815.7,"close":63825.6,"volume":0.00021300000662449747},{"timestamp":1742356980000,"open":63826.5,"high":63833.2,"low":63818.5,"close":63819.2,"volume":0.00017600000137463212},{"timestamp":1742357040000,"open":63820.4,"high":63825.4,"low":63818.2,"close":63825.2,"volume":0.000155999994603917},{"timestamp":1742357100000,"open":63820.8,"high":63835.4,"low":63820.6,"close":63835.4,"volume":0.00039599998854100704},{"timestamp":1742357160000,"open":63835.3,"high":63835.4,"low":63814.7,"close":63826.2,"volume":0.0004199999966658652},{"timestamp":1742357220000,"open":63826.3,"high":63829.6,"low":63777.6,"close":63778.2,"volume":0.0003239999932702631},{"timestamp":1742357280000,"open":63788.7,"high":63815.7,"low":63781.2,"close":63814,"volume":0.0003640000068116933},{"timestamp":1742357340000,"open":63814.4,"high":63816.6,"low":63792.8,"close":63793.1,"volume":0.00016799999866634607},{"timestamp":1742357400000,"open":63791.1,"high":63791.3,"low":63736.1,"close":63736.1,"volume":0.00041700000292621553},{"timestamp":1742357460000,"open":63740,"high":63785.1,"low":63740,"close":63772.1,"volume":0.0003769999893847853},{"timestamp":1742357520000,"open":63773.6,"high":63792.3,"low":63773.6,"close":63791.6,"volume":0.000391999987186864},{"timestamp":1742357580000,"open":63791.1,"high":63791.1,"low":63777.4,"close":63785.7,"volume":0.0003440000000409782},{"timestamp":1742357640000,"open":63786.2,"high":63787.7,"low":63781.9,"close":63787.7,"volume":0.0002519999979995191},{"timestamp":1742357700000,"open":63793.7,"high":63800.4,"low":63756.8,"close":63756.8,"volume":0.00030399998649954796},{"timestamp":1742357760000,"open":63756.8,"high":63758.5,"low":63740,"close":63754.3,"volume":0.00024399999529123306},{"timestamp":1742357820000,"open":63757.7,"high":63787.5,"low":63756.6,"close":63785.7,"volume":0.00022400000307243317},{"timestamp":1742357880000,"open":63784.9,"high":63805.9,"low":63772.7,"close":63772.7,"volume":0.00020799999765586108},{"timestamp":1742357940000,"open":63772.7,"high":63782.4,"low":63756.3,"close":63767.1,"volume":0.00015999999595806003},{"timestamp":1742358000000,"open":63778.1,"high":63791.5,"low":63767.3,"close":63791.5,"volume":0.00018000000272877514},{"timestamp":1742358060000,"open":63800.6,"high":63807.2,"low":63790.7,"close":63795,"volume":0.00017600000137463212},{"timestamp":1742358120000,"open":63795.3,"high":63801.8,"low":63779.3,"close":63791.3,"volume":0.00016799999866634607},{"timestamp":1742358180000,"open":63792,"high":63803.1,"low":63792,"close":63794.7,"volume":0.00020799999765586108},{"timestamp":1742358240000,"open":63794.7,"high":63804.2,"low":63768.1,"close":63776.8,"volume":0.0003319999959785491},{"timestamp":1742358300000,"open":63777.1,"high":63791.4,"low":63767.8,"close":63770,"volume":0.00024399999529123306},{"timestamp":1742358360000,"open":63769.8,"high":63770.9,"low":63755.3,"close":63764.1,"volume":0.0001720000000204891},{"timestamp":1742358420000,"open":63765.6,"high":63767,"low":63718.7,"close":63718.7,"volume":0.0002479999966453761},{"timestamp":1742358480000,"open":63718.7,"high":63746.8,"low":63718.7,"close":63746.2,"volume":0.00021600000036414713},{"timestamp":1742358540000,"open":63745.8,"high":63747.2,"low":63718.5,"close":63722.5,"volume":0.00026000000070780516},{"timestamp":1742358600000,"open":63721,"high":63744,"low":63718.4,"close":63730.5,"volume":0.0003000000142492354},{"timestamp":1742358660000,"open":63729.6,"high":63731.4,"low":63696.3,"close":63704.8,"volume":0.0003440000000409782},{"timestamp":1742358720000,"open":63701.3,"high":63718,"low":63696.3,"close":63708.5,"volume":0.0003800000122282654},{"timestamp":1742358780000,"open":63707.9,"high":63730.6,"low":63705.7,"close":63730.6,"volume":0.00025599999935366213},{"timestamp":1742358840000,"open":63730.1,"high":63730.8,"low":63723.1,"close":63726.3,"volume":0.00020799999765586108},{"timestamp":1742358900000,"open":63726.3,"high":63761.2,"low":63725.8,"close":63761.1,"volume":0.00015999999595806003},{"timestamp":1742358960000,"open":63761.1,"high":63792.2,"low":63761.1,"close":63786.2,"volume":0.0001880000054370612},{"timestamp":1742359020000,"open":63779.1,"high":63783,"low":63778.1,"close":63781.4,"volume":0.00025599999935366213},{"timestamp":1742359080000,"open":63780.4,"high":63806.3,"low":63779.3,"close":63805.5,"volume":0.0002519999979995191},{"timestamp":1742359140000,"open":63806,"high":63821.9,"low":63791.4,"close":63821.9,"volume":0.00030399998649954796},{"timestamp":1742359200000,"open":63821.4,"high":63828.7,"low":63821.4,"close":63827.7,"volume":0.00019999999494757503},{"timestamp":1742359260000,"open":63825.2,"high":63870.1,"low":63825.2,"close":63846,"volume":0.00022000000171829015},{"timestamp":1742359320000,"open":63843.8,"high":63866.9,"low":63842.6,"close":63866.6,"volume":0.00023200000578071922},{"timestamp":1742359380000,"open":63866.9,"high":63873.9,"low":63866.9,"close":63872.7,"volume":0.00011999999696854502},{"timestamp":1742359440000,"open":63872,"high":63872.4,"low":63855,"close":63856.2,"volume":0.00019200000679120421},{"timestamp":1742359500000,"open":63856.7,"high":63860.4,"low":63853.3,"close":63858.7,"volume":0.0002519999979995191},{"timestamp":1742359560000,"open":63857.9,"high":63870.7,"low":63846.6,"close":63870.7,"volume":0.00023999999393709004},{"timestamp":1742359620000,"open":63871,"high":63903.2,"low":63862.6,"close":63899.7,"volume":0.00031999999191612005},{"timestamp":1742359680000,"open":63900.9,"high":63903.3,"low":63838.3,"close":63842,"volume":0.000307999987853691},{"timestamp":1742359740000,"open":63843.7,"high":63863.8,"low":63843.7,"close":63847.3,"volume":0.00024399999529123306},{"timestamp":1742359800000,"open":63837.3,"high":63863.1,"low":63827.5,"close":63861.3,"volume":0.00026000000070780516},{"timestamp":1742359860000,"open":63861.6,"high":63861.6,"low":63818.2,"close":63851.3,"volume":0.000387999985832721},{"timestamp":1742359920000,"open":63851.2,"high":63855.6,"low":63840.7,"close":63849.6,"volume":0.0001880000054370612},{"timestamp":1742359980000,"open":63848.9,"high":63850.3,"low":63838.6,"close":63845.3,"volume":0.0001880000054370612},{"timestamp":1742360040000,"open":63843.8,"high":63856.3,"low":63824.4,"close":63853.6,"volume":0.0003239999932702631},{"timestamp":1742360100000,"open":63859.3,"high":63871.7,"low":63856.3,"close":63860.2,"volume":0.00016799999866634607},{"timestamp":1742360160000,"open":63862,"high":63869,"low":63859.2,"close":63859.2,"volume":0.00015999999595806003},{"timestamp":1742360220000,"open":63859,"high":63860.9,"low":63828.5,"close":63848.2,"volume":0.00042799999937415123},{"timestamp":1742360280000,"open":63848.7,"high":63852.3,"low":63833.2,"close":63835.9,"volume":0.0003640000068116933},{"timestamp":1742360340000,"open":63835.5,"high":63846.4,"low":63826.3,"close":63836,"volume":0.00037200000951997936},{"timestamp":1742360400000,"open":63836.1,"high":63877.6,"low":63836,"close":63860.5,"volume":0.0003600000054575503},{"timestamp":1742360460000,"open":63860.1,"high":63871.6,"low":63858.5,"close":63862.2,"volume":0.00025599999935366213},{"timestamp":1742360520000,"open":63862.8,"high":63876.6,"low":63844.7,"close":63853.9,"volume":0.0002530000056140125},{"timestamp":1742360580000,"open":63855.7,"high":63858.9,"low":63843.1,"close":63849.3,"volume":0.0002119999990100041},{"timestamp":1742360640000,"open":63848.3,"high":63855.7,"low":63833.7,"close":63834.6,"volume":0.00021600000036414713},{"timestamp":1742360700000,"open":63835.2,"high":63862.8,"low":63830.1,"close":63862.8,"volume":0.00030399998649954796},{"timestamp":1742360760000,"open":63861.9,"high":63861.9,"low":63857.5,"close":63859.4,"volume":0.00010800000018207356},{"timestamp":1742360820000,"open":63858.5,"high":63865.2,"low":63848.3,"close":63865.2,"volume":0.000097999996796716},{"timestamp":1742360880000,"open":63867.7,"high":63875.3,"low":63863.2,"close":63874.3,"volume":0.00018000000272877514},{"timestamp":1742360940000,"open":63874.8,"high":63880.7,"low":63865.8,"close":63867.2,"volume":0.0002530000056140125},{"timestamp":1742361000000,"open":63869.1,"high":63887.7,"low":63867.2,"close":63873,"volume":0.00027200000477023423},{"timestamp":1742361060000,"open":63872.7,"high":63872.7,"low":63860.6,"close":63860.6,"volume":0.00018400000408291817},{"timestamp":1742361120000,"open":63862.1,"high":63879.3,"low":63861.5,"close":63867.2,"volume":0.00022000000171829015},{"timestamp":1742361180000,"open":63867.3,"high":63867.7,"low":63858,"close":63859.1,"volume":0.00033599999733269215},{"timestamp":1742361240000,"open":63859.1,"high":63859.2,"low":63803.4,"close":63805.3,"volume":0.0004400000034365803},{"timestamp":1742361300000,"open":63806,"high":63842.3,"low":63806,"close":63837.1,"volume":0.0004199999966658652},{"timestamp":1742361360000,"open":63837.6,"high":63864.5,"low":63831.4,"close":63861.9,"volume":0.00037200000951997936},{"timestamp":1742361420000,"open":63861.8,"high":63873.4,"low":63858.6,"close":63860.9,"volume":0.0002880000101868063},{"timestamp":1742361480000,"open":63859.9,"high":63862.3,"low":63846.6,"close":63848.7,"volume":0.00014400000509340316},{"timestamp":1742361540000,"open":63848.7,"high":63875.2,"low":63848.7,"close":63873.8,"volume":0.0002680000034160912},{"timestamp":1742361600000,"open":63875.2,"high":63882.7,"low":63873.9,"close":63881.6,"volume":0.00020799999765586108},{"timestamp":1742361660000,"open":63881.6,"high":63884.8,"low":63874.3,"close":63880,"volume":0.0003699999942909926},{"timestamp":1742361720000,"open":63880.3,"high":63881.2,"low":63870.9,"close":63871.4,"volume":0.0004450000124052167},{"timestamp":1742361780000,"open":63870.9,"high":63879.2,"low":63866.3,"close":63877.3,"volume":0.0002899999963119626},{"timestamp":1742361840000,"open":63877.2,"high":63887.4,"low":63873.2,"close":63886.8,"volume":0.00026000000070780516},{"timestamp":1742361900000,"open":63887.2,"high":63892.5,"low":63881.2,"close":63887.4,"volume":0.00029200001154094934},{"timestamp":1742361960000,"open":63886.9,"high":63893.6,"low":63876.6,"close":63881,"volume":0.00023999999393709004},{"timestamp":1742362020000,"open":63882.2,"high":63946.3,"low":63879.6,"close":63915.9,"volume":0.0005230000242590904},{"timestamp":1742362080000,"open":63916.3,"high":63919.2,"low":63893,"close":63902.9,"volume":0.000387999985832721},{"timestamp":1742362140000,"open":63914.6,"high":63917.3,"low":63886.7,"close":63892.4,"volume":0.000391999987186864},{"timestamp":1742362200000,"open":63892,"high":63895.1,"low":63872.1,"close":63873.2,"volume":0.0003760000108741224},{"timestamp":1742362260000,"open":63873.7,"high":63883.5,"low":63871.4,"close":63877.3,"volume":0.00026199998683296144},{"timestamp":1742362320000,"open":63877.6,"high":63934.3,"low":63877.5,"close":63930.6,"volume":0.0003819999983534217},{"timestamp":1742362380000,"open":63931,"high":63962.9,"low":63922.8,"close":63926.7,"volume":0.0004079999926034361},{"timestamp":1742362440000,"open":63925.3,"high":63956.4,"low":63915.1,"close":63954.7,"volume":0.0002119999990100041},{"timestamp":1742362500000,"open":63951.4,"high":63951.5,"low":63912.8,"close":63912.8,"volume":0.000387999985832721},{"timestamp":1742362560000,"open":63912.2,"high":63919.7,"low":63888.7,"close":63888.7,"volume":0.000155999994603917},{"timestamp":1742362620000,"open":63884.4,"high":63898.7,"low":63869.5,"close":63874.7,"volume":0.00021600000036414713},{"timestamp":1742362680000,"open":63874.3,"high":63886.6,"low":63870.7,"close":63882.1,"volume":0.00014400000509340316},{"timestamp":1742362740000,"open":63881.2,"high":64022.5,"low":63880.3,"close":64022.5,"volume":0.00036800000816583633},{"timestamp":1742362800000,"open":64022.4,"high":64031.8,"low":63998.5,"close":64019.9,"volume":0.00037200000951997936},{"timestamp":1742362860000,"open":64020.6,"high":64057.4,"low":64019.9,"close":64052.3,"volume":0.0004600000102072954},{"timestamp":1742362920000,"open":64052.3,"high":64079.7,"low":64024.8,"close":64027.5,"volume":0.0005680000176653266},{"timestamp":1742362980000,"open":64028.1,"high":64038,"low":64022.5,"close":64025.4,"volume":0.0004330000083427876},{"timestamp":1742363040000,"open":64024.4,"high":64034.4,"low":64001.2,"close":64005.7,"volume":0.0004440000047907233},{"timestamp":1742363100000,"open":64004.4,"high":64042.2,"low":64004.4,"close":64032.8,"volume":0.00046800001291558146},{"timestamp":1742363160000,"open":64032.3,"high":64048.6,"low":64030.9,"close":64035.4,"volume":0.00042799999937415123},{"timestamp":1742363220000,"open":64032.4,"high":64046.3,"low":63997.1,"close":64007.8,"volume":0.0004879999905824661},{"timestamp":1742363280000,"open":64008.6,"high":64026.8,"low":64004,"close":64022.5,"volume":0.000391999987186864},{"timestamp":1742363340000,"open":64012.6,"high":64018.1,"low":63990.4,"close":64002.5,"volume":0.0005039999959990382},{"timestamp":1742363400000,"open":64008.4,"high":64118.4,"low":64006.9,"close":64118.1,"volume":0.00045200000749900937},{"timestamp":1742363460000,"open":64115.4,"high":64116.8,"low":64091.6,"close":64100.1,"volume":0.0002680000034160912},{"timestamp":1742363520000,"open":64101.2,"high":64104.5,"low":64080.5,"close":64080.5,"volume":0.0001880000054370612},{"timestamp":1742363580000,"open":64080.6,"high":64093.8,"low":64073.7,"close":64089.2,"volume":0.00030399998649954796},{"timestamp":1742363640000,"open":64089.1,"high":64108,"low":64087.5,"close":64101,"volume":0.00031999999191612005},{"timestamp":1742363700000,"open":64103.3,"high":64103.8,"low":64054.5,"close":64059.7,"volume":0.00025599999935366213},{"timestamp":1742363760000,"open":64056.3,"high":64076.6,"low":64053.9,"close":64061.4,"volume":0.00029600001289509237},{"timestamp":1742363820000,"open":64062.7,"high":64095.3,"low":64054.7,"close":64082.6,"volume":0.0003480000013951212},{"timestamp":1742363880000,"open":64085.1,"high":64091.7,"low":64079.7,"close":64089.1,"volume":0.0002209999947808683},{"timestamp":1742363940000,"open":64086,"high":64089.2,"low":64077.6,"close":64077.6,"volume":0.000295000005280599},{"timestamp":1742364000000,"open":64077.6,"high":64100.5,"low":64041.1,"close":64043.5,"volume":0.0006539999740198255},{"timestamp":1742364060000,"open":64043.3,"high":64059.6,"low":64036.6,"close":64043.1,"volume":0.00044800000614486635},{"timestamp":1742364120000,"open":64043.1,"high":64046.1,"low":64028.3,"close":64028.8,"volume":0.0004039999912492931},{"timestamp":1742364180000,"open":64029.3,"high":64036.6,"low":64023,"close":64023.7,"volume":0.0002739999908953905},{"timestamp":1742364240000,"open":64024.9,"high":64037.3,"low":64009.5,"close":64035.6,"volume":0.0003279999946244061},{"timestamp":1742364300000,"open":64035.9,"high":64045.8,"low":64034.9,"close":64038.8,"volume":0.00037200000951997936},{"timestamp":1742364360000,"open":64037.7,"high":64042.5,"low":64037.3,"close":64042.5,"volume":0.00025599999935366213},{"timestamp":1742364420000,"open":64043.4,"high":64057.8,"low":64042.5,"close":64052.7,"volume":0.00044299999717622995},{"timestamp":1742364480000,"open":64052.7,"high":64082,"low":64052.6,"close":64072.1,"volume":0.0004400000034365803},{"timestamp":1742364540000,"open":64073.8,"high":64074.7,"low":64052.7,"close":64060.3,"volume":0.00043200000072829425},{"timestamp":1742364600000,"open":64060.3,"high":64104.4,"low":64059.2,"close":64098.5,"volume":0.0003239999932702631},{"timestamp":1742364660000,"open":64099,"high":64115.7,"low":64099,"close":64109.4,"volume":0.00031599999056197703},{"timestamp":1742364720000,"open":64108.9,"high":64135.4,"low":64107.9,"close":64135.4,"volume":0.0004799999878741801},{"timestamp":1742364780000,"open":64136.2,"high":64145,"low":64104.7,"close":64105.6,"volume":0.0005200000014156103},{"timestamp":1742364840000,"open":64104.1,"high":64124.6,"low":64103.6,"close":64123.1,"volume":0.0005000000237487257},{"timestamp":1742364900000,"open":64122.6,"high":64125,"low":64101.3,"close":64101.8,"volume":0.0005159999709576368},{"timestamp":1742364960000,"open":64102.3,"high":64123.6,"low":64102.3,"close":64116,"volume":0.00037200000951997936},{"timestamp":1742365020000,"open":64114,"high":64139.9,"low":64114,"close":64122.8,"volume":0.0003239999932702631},{"timestamp":1742365080000,"open":64123.1,"high":64135.8,"low":64121.8,"close":64124.9,"volume":0.0003239999932702631},{"timestamp":1742365140000,"open":64125.1,"high":64152.4,"low":64121.5,"close":64148.6,"volume":0.00018000000272877514},{"timestamp":1742365200000,"open":64146.4,"high":64147.8,"low":64099.8,"close":64100.8,"volume":0.0003239999932702631},{"timestamp":1742365260000,"open":64100.8,"high":64118.6,"low":64093.8,"close":64116.9,"volume":0.00033599999733269215},{"timestamp":1742365320000,"open":64116.3,"high":64116.3,"low":64087.4,"close":64089.1,"volume":0.0003319999959785491},{"timestamp":1742365380000,"open":64090.1,"high":64102.7,"low":64078.9,"close":64098.6,"volume":0.00037200000951997936},{"timestamp":1742365440000,"open":64099,"high":64100.5,"low":64085.1,"close":64090.4,"volume":0.0002280000044265762},{"timestamp":1742365500000,"open":64093.8,"high":64112.8,"low":64091.2,"close":64111.8,"volume":0.00033599999733269215},{"timestamp":1742365560000,"open":64111.9,"high":64111.9,"low":64071.3,"close":64071.3,"volume":0.000311999989207834},{"timestamp":1742365620000,"open":64069.3,"high":64074.8,"low":64065.5,"close":64073.7,"volume":0.00031599999056197703},{"timestamp":1742365680000,"open":64073.2,"high":64074.6,"low":64059.2,"close":64060.9,"volume":0.00020799999765586108},{"timestamp":1742365740000,"open":64060.9,"high":64060.9,"low":64047.3,"close":64052.8,"volume":0.000195999993593432},{"timestamp":1742365800000,"open":64055.1,"high":64062.5,"low":64036.5,"close":64042.1,"volume":0.0004600000102072954},{"timestamp":1742365860000,"open":64043.4,"high":64052.5,"low":64042.1,"close":64052,"volume":0.0003929999948013574},{"timestamp":1742365920000,"open":64051.6,"high":64056.9,"low":64030.7,"close":64043.9,"volume":0.0003110000106971711},{"timestamp":1742365980000,"open":64045.8,"high":64061.2,"low":64013,"close":64054.9,"volume":0.0004039999912492931},{"timestamp":1742366040000,"open":64056,"high":64076.6,"low":64050.8,"close":64053.3,"volume":0.0003800000122282654},{"timestamp":1742366100000,"open":64061.4,"high":64089.9,"low":64059.1,"close":64073.5,"volume":0.000307999987853691},{"timestamp":1742366160000,"open":64073,"high":64092.3,"low":64072.1,"close":64091.8,"volume":0.0002640000020619482},{"timestamp":1742366220000,"open":64092.3,"high":64097.5,"low":64075.3,"close":64076.4,"volume":0.0002519999979995191},{"timestamp":1742366280000,"open":64077,"high":64099.5,"low":64074.4,"close":64081.8,"volume":0.0004400000034365803},{"timestamp":1742366340000,"open":64083.8,"high":64093.7,"low":64074.1,"close":64089,"volume":0.0003440000000409782},{"timestamp":1742366400000,"open":64089,"high":64093.3,"low":64078.8,"close":64083.7,"volume":0.0005849999724887311},{"timestamp":1742366460000,"open":64083.3,"high":64093,"low":64067.9,"close":64067.9,"volume":0.0003440000000409782},{"timestamp":1742366520000,"open":64067.9,"high":64070.4,"low":64052.3,"close":64064.6,"volume":0.00046800001291558146},{"timestamp":1742366580000,"open":64064.4,"high":64070.4,"low":64060.7,"close":64065.2,"volume":0.000623999978415668},{"timestamp":1742366640000,"open":64063.7,"high":64064.5,"low":64045,"close":64046.4,"volume":0.0003319999959785491},{"timestamp":1742366700000,"open":64045.9,"high":64048,"low":64032.9,"close":64036.5,"volume":0.0002840000088326633},{"timestamp":1742366760000,"open":64035.5,"high":64049.5,"low":64025,"close":64027.1,"volume":0.0003760000108741224},{"timestamp":1742366820000,"open":64026.1,"high":64039,"low":64025.4,"close":64035.7,"volume":0.0003279999946244061},{"timestamp":1742366880000,"open":64036.8,"high":64039.9,"low":64021.6,"close":64032.2,"volume":0.0005200000014156103},{"timestamp":1742366940000,"open":64032.7,"high":64050.3,"low":64026.3,"close":64034.2,"volume":0.00044800000614486635},{"timestamp":1742367000000,"open":64034.4,"high":64044,"low":64023.4,"close":64036.7,"volume":0.000539999979082495},{"timestamp":1742367060000,"open":64035.2,"high":64041.4,"low":64023,"close":64028.7,"volume":0.0003600000054575503},{"timestamp":1742367120000,"open":64030.6,"high":64052.7,"low":64003.6,"close":64040.1,"volume":0.0004959999932907522},{"timestamp":1742367180000,"open":64041,"high":64051.7,"low":64032.4,"close":64036.7,"volume":0.0003600000054575503},{"timestamp":1742367240000,"open":64037.5,"high":64082.2,"low":64037,"close":64080.4,"volume":0.00041199999395757914},{"timestamp":1742367300000,"open":64079.9,"high":64083.1,"low":64073.4,"close":64081.6,"volume":0.0002680000034160912},{"timestamp":1742367360000,"open":64082.2,"high":64087,"low":64077.1,"close":64081.8,"volume":0.00029600001289509237},{"timestamp":1742367420000,"open":64082.2,"high":64085.7,"low":64063.8,"close":64073.5,"volume":0.00041599999531172216},{"timestamp":1742367480000,"open":64073.7,"high":64078.9,"low":64061.4,"close":64066.6,"volume":0.0005080000264570117},{"timestamp":1742367540000,"open":64074.4,"high":64093.6,"low":64068.2,"close":64084.1,"volume":0.00046400001156143844},{"timestamp":1742367600000,"open":64082.6,"high":64094.9,"low":64078.8,"close":64079.7,"volume":0.0006009999779053032},{"timestamp":1742367660000,"open":64080.2,"high":64086.7,"low":64070.1,"close":64077,"volume":0.0004879999905824661},{"timestamp":1742367720000,"open":64076,"high":64077.2,"low":64071.4,"close":64073.9,"volume":0.0006360000115819275},{"timestamp":1742367780000,"open":64074.2,"high":64074.3,"low":64065.8,"close":64072.8,"volume":0.0005039999959990382},{"timestamp":1742367840000,"open":64072.6,"high":64080.7,"low":64071.3,"close":64073.2,"volume":0.0005639999872073531},{"timestamp":1742367900000,"open":64074.7,"high":64081.4,"low":64072.4,"close":64080.4,"volume":0.0004600000102072954},{"timestamp":1742367960000,"open":64080.4,"high":64082.4,"low":63980.5,"close":64060.9,"volume":0.0006960000027902424},{"timestamp":1742368020000,"open":64061,"high":64082.6,"low":64037.3,"close":64056.8,"volume":0.0007200000109151006},{"timestamp":1742368080000,"open":64056.3,"high":64080.5,"low":64030.9,"close":64079.3,"volume":0.0004799999878741801},{"timestamp":1742368140000,"open":64079.8,"high":64084.5,"low":64049.9,"close":64058.9,"volume":0.0007060000207275152},{"timestamp":1742368200000,"open":64061,"high":64072,"low":64037.9,"close":64051.8,"volume":0.0006479999865405262},{"timestamp":1742368260000,"open":64050.8,"high":64085.1,"low":64044.1,"close":64051.9,"volume":0.0006120000034570694},{"timestamp":1742368320000,"open":64048.7,"high":64077.9,"low":64043.7,"close":64066.5,"volume":0.0004920000210404396},{"timestamp":1742368380000,"open":64067,"high":64079.7,"low":64034.6,"close":64055.8,"volume":0.0005949999904260039},{"timestamp":1742368440000,"open":64053.7,"high":64067.8,"low":64049.3,"close":64053.8,"volume":0.000699999975040555},{"timestamp":1742368500000,"open":64052.1,"high":64094.6,"low":64052.1,"close":64082.4,"volume":0.0005799999926239252},{"timestamp":1742368560000,"open":64083.8,"high":64099.6,"low":64083.3,"close":64088.1,"volume":0.0005959999980404973},{"timestamp":1742368620000,"open":64092.6,"high":64100.2,"low":64081.6,"close":64082.3,"volume":0.00046400001156143844},{"timestamp":1742368680000,"open":64086.1,"high":64100.9,"low":64065.8,"close":64087.6,"volume":0.0006880000000819564},{"timestamp":1742368740000,"open":64088.1,"high":64098.8,"low":64087.3,"close":64091.3,"volume":0.0004959999932907522},{"timestamp":1742368800000,"open":64092.3,"high":64129.8,"low":64092.3,"close":64129.8,"volume":0.0004600000102072954},{"timestamp":1742368860000,"open":64129.3,"high":64131.7,"low":64120.8,"close":64121.3,"volume":0.00045200000749900937},{"timestamp":1742368920000,"open":64119.8,"high":64127.1,"low":64112.6,"close":64118.3,"volume":0.0005879999953322113},{"timestamp":1742368980000,"open":64118.6,"high":64141.6,"low":64118.2,"close":64134.8,"volume":0.0006719999946653843},{"timestamp":1742369040000,"open":64135.5,"high":64165.9,"low":64133.3,"close":64157.4,"volume":0.000539999979082495},{"timestamp":1742369100000,"open":64156.5,"high":64173.7,"low":64149,"close":64156.4,"volume":0.0004879999905824661},{"timestamp":1742369160000,"open":64156.5,"high":64157.5,"low":64135.5,"close":64136.5,"volume":0.0004959999932907522},{"timestamp":1742369220000,"open":64138,"high":64146.1,"low":64130,"close":64133.7,"volume":0.0006360000115819275},{"timestamp":1742369280000,"open":64132,"high":64136.2,"low":64120.8,"close":64122.8,"volume":0.0005080000264570117},{"timestamp":1742369340000,"open":64123.3,"high":64148.7,"low":64123.3,"close":64148.2,"volume":0.00047599998652003706},{"timestamp":1742369400000,"open":64148.7,"high":64203.1,"low":64148.7,"close":64189.9,"volume":0.000691999972332269},{"timestamp":1742369460000,"open":64186.7,"high":64198.2,"low":64182.6,"close":64184.1,"volume":0.0005280000041238964},{"timestamp":1742369520000,"open":64183.8,"high":64192,"low":64170.4,"close":64180.4,"volume":0.0007159999804571271},{"timestamp":1742369580000,"open":64180.6,"high":64186.3,"low":64162.2,"close":64180.8,"volume":0.0004360000020824373},{"timestamp":1742369640000,"open":64181.5,"high":64184.9,"low":64160.4,"close":64171.1,"volume":0.00039900001138448715},{"timestamp":1742369700000,"open":64173.2,"high":64179.1,"low":64142.1,"close":64146.4,"volume":0.0006120000034570694},{"timestamp":1742369760000,"open":64146.1,"high":64164,"low":64141.5,"close":64164,"volume":0.0008239999879151583},{"timestamp":1742369820000,"open":64163,"high":64172,"low":64129.9,"close":64133.3,"volume":0.001339999958872795},{"timestamp":1742369880000,"open":64133.1,"high":64169.9,"low":64133.1,"close":64140.6,"volume":0.001003999961540103},{"timestamp":1742369940000,"open":64143,"high":64167.1,"low":64132.5,"close":64162.2,"volume":0.000965000013820827},{"timestamp":1742370000000,"open":64162.8,"high":64183.9,"low":64158.5,"close":64164.1,"volume":0.0006600000197067857},{"timestamp":1742370060000,"open":64163.1,"high":64171.6,"low":64116.3,"close":64130.4,"volume":0.0006799999973736703},{"timestamp":1742370120000,"open":64126.8,"high":64128.5,"low":64109,"close":64122.4,"volume":0.0007520000217482448},{"timestamp":1742370180000,"open":64125,"high":64147.2,"low":64116.1,"close":64129.5,"volume":0.001155999954789877},{"timestamp":1742370240000,"open":64130.1,"high":64156.2,"low":64125,"close":64144.3,"volume":0.0008159999852068722},{"timestamp":1742370300000,"open":64145.3,"high":64161.6,"low":64116.9,"close":64117.7,"volume":0.0007479999912902713},{"timestamp":1742370360000,"open":64114.7,"high":64130.1,"low":64109.2,"close":64130.1,"volume":0.0008880000095814466},{"timestamp":1742370420000,"open":64127.8,"high":64144.9,"low":64122.9,"close":64137.4,"volume":0.0008559999987483025},{"timestamp":1742370480000,"open":64136.4,"high":64141.4,"low":64114.9,"close":64130.3,"volume":0.0008159999852068722},{"timestamp":1742370540000,"open":64129.3,"high":64142.7,"low":64120.8,"close":64123.3,"volume":0.000707999977748841},{"timestamp":1742370600000,"open":64122.3,"high":64163.3,"low":64121.8,"close":64150.9,"volume":0.0008479999960400164},{"timestamp":1742370660000,"open":64149.9,"high":64174.3,"low":64146.9,"close":64164.8,"volume":0.0006960000027902424},{"timestamp":1742370720000,"open":64165.3,"high":64165.9,"low":64123.7,"close":64125.4,"volume":0.0006559999892488122},{"timestamp":1742370780000,"open":64123.3,"high":64129.9,"low":64113.7,"close":64125.9,"volume":0.000547999981790781},{"timestamp":1742370840000,"open":64124.5,"high":64125.9,"low":64109.9,"close":64109.9,"volume":0.0006559999892488122},{"timestamp":1742370900000,"open":64110.4,"high":64113.4,"low":64099.3,"close":64104.1,"volume":0.000623999978415668},{"timestamp":1742370960000,"open":64104.6,"high":64127.1,"low":64104,"close":64122.7,"volume":0.0005039999959990382},{"timestamp":1742371020000,"open":64124.8,"high":64131.4,"low":64107.1,"close":64107.4,"volume":0.0006040000007487833},{"timestamp":1742371080000,"open":64107.9,"high":64109.4,"low":64093.9,"close":64106.3,"volume":0.0007600000244565308},{"timestamp":1742371140000,"open":64105.4,"high":64107.6,"low":64093.2,"close":64097.9,"volume":0.0007239999831654131},{"timestamp":1742371200000,"open":64115.3,"high":64163.2,"low":64103.6,"close":64151.9,"volume":0.0011759999906644225},{"timestamp":1742371260000,"open":64152.9,"high":64165.8,"low":64103.4,"close":64104.9,"volume":0.0007040000054985285},{"timestamp":1742371320000,"open":64105.8,"high":64114.9,"low":64086,"close":64086,"volume":0.0007639999967068434},{"timestamp":1742371380000,"open":64089.9,"high":64125.3,"low":64089.9,"close":64124.2,"volume":0.0007239999831654131},{"timestamp":1742371440000,"open":64121.7,"high":64123.2,"low":64082.7,"close":64115.1,"volume":0.0008319999906234443},{"timestamp":1742371500000,"open":64110.1,"high":64158.6,"low":64108.1,"close":64143.6,"volume":0.0005360000068321824},{"timestamp":1742371560000,"open":64143.2,"high":64154.3,"low":64112.3,"close":64151.5,"volume":0.0005559999844990671},{"timestamp":1742371620000,"open":64151.4,"high":64199.9,"low":64139.9,"close":64190.2,"volume":0.0005840000230818987},{"timestamp":1742371680000,"open":64189.5,"high":64214,"low":64180,"close":64197.4,"volume":0.0006319999811239541},{"timestamp":1742371740000,"open":64197.9,"high":64214.4,"low":64187.2,"close":64214.3,"volume":0.0007360000163316727},{"timestamp":1742371800000,"open":64214.4,"high":64275,"low":64188.1,"close":64272.5,"volume":0.0006280000088736415},{"timestamp":1742371860000,"open":64267.7,"high":64273.2,"low":64215.4,"close":64252.5,"volume":0.0007570000016130507},{"timestamp":1742371920000,"open":64252.5,"high":64256.4,"low":64223.4,"close":64230.1,"volume":0.0006079999729990959},{"timestamp":1742371980000,"open":64230.1,"high":64245.6,"low":64227.1,"close":64238.6,"volume":0.0005959999980404973},{"timestamp":1742372040000,"open":64240.1,"high":64246.6,"low":64226.7,"close":64241.6,"volume":0.00046800001291558146},{"timestamp":1742372100000,"open":64241.6,"high":64265.6,"low":64229.7,"close":64235.3,"volume":0.0005440000095404685},{"timestamp":1742372160000,"open":64245.6,"high":64279.2,"low":64228.6,"close":64273,"volume":0.00041199999395757914},{"timestamp":1742372220000,"open":64272.6,"high":64277.2,"low":64224.6,"close":64232.2,"volume":0.0004959999932907522},{"timestamp":1742372280000,"open":64224.4,"high":64234.5,"low":64208.5,"close":64214.7,"volume":0.00041599999531172216},{"timestamp":1742372340000,"open":64214.7,"high":64215.7,"low":64200,"close":64200,"volume":0.0003640000068116933},{"timestamp":1742372400000,"open":64202.1,"high":64218.2,"low":64188.3,"close":64189.3,"volume":0.00039599998854100704},{"timestamp":1742372460000,"open":64188.8,"high":64215.6,"low":64178.2,"close":64205,"volume":0.0003760000108741224},{"timestamp":1742372520000,"open":64203.5,"high":64212.6,"low":64190.3,"close":64194.1,"volume":0.00035600000410340726},{"timestamp":1742372580000,"open":64195.1,"high":64217.6,"low":64194.8,"close":64212.2,"volume":0.0004720000142697245},{"timestamp":1742372640000,"open":64213.1,"high":64213.8,"low":64186.7,"close":64189.2,"volume":0.0006200000061653554},{"timestamp":1742372700000,"open":64189.2,"high":64205.1,"low":64184.5,"close":64201.5,"volume":0.0004400000034365803},{"timestamp":1742372760000,"open":64198,"high":64220.3,"low":64187.5,"close":64216.3,"volume":0.0004360000020824373},{"timestamp":1742372820000,"open":64215.8,"high":64225.6,"low":64192.2,"close":64218.8,"volume":0.00039599998854100704},{"timestamp":1742372880000,"open":64218.3,"high":64235.4,"low":64213.2,"close":64232.5,"volume":0.0005200000014156103},{"timestamp":1742372940000,"open":64232.5,"high":64249.8,"low":64229,"close":64241.2,"volume":0.0004720000142697245},{"timestamp":1742373000000,"open":64241.6,"high":64247.1,"low":64219.5,"close":64220.2,"volume":0.0006210000137798488},{"timestamp":1742373060000,"open":64219.8,"high":64228.1,"low":64216.1,"close":64227.3,"volume":0.0003279999946244061},{"timestamp":1742373120000,"open":64229.8,"high":64233.4,"low":64197.9,"close":64213.9,"volume":0.0005319999763742089},{"timestamp":1742373180000,"open":64214,"high":64226.5,"low":64214,"close":64216.7,"volume":0.0003000000142492354},{"timestamp":1742373240000,"open":64215.8,"high":64239.3,"low":64215.2,"close":64231.7,"volume":0.00039599998854100704},{"timestamp":1742373300000,"open":64231.3,"high":64244.3,"low":64229.9,"close":64240.6,"volume":0.0002859999949578196},{"timestamp":1742373360000,"open":64244.6,"high":64276.5,"low":64233.3,"close":64263.9,"volume":0.0005200000014156103},{"timestamp":1742373420000,"open":64263.9,"high":64275.6,"low":64218.7,"close":64267.6,"volume":0.0004780000017490238},{"timestamp":1742373480000,"open":64267.1,"high":64283.2,"low":64250.8,"close":64283.2,"volume":0.0004239999980200082},{"timestamp":1742373540000,"open":64283.1,"high":64287.1,"low":64246.3,"close":64246.3,"volume":0.0004400000034365803},{"timestamp":1742373600000,"open":64246.8,"high":64249.6,"low":64222.6,"close":64233,"volume":0.0005440000095404685},{"timestamp":1742373660000,"open":64231.7,"high":64253.1,"low":64226.3,"close":64243.4,"volume":0.0006719999946653843},{"timestamp":1742373720000,"open":64242.9,"high":64243.2,"low":64229.8,"close":64242.6,"volume":0.0005760000203736126},{"timestamp":1742373780000,"open":64242.5,"high":64264.7,"low":64239,"close":64250.3,"volume":0.0006280000088736415},{"timestamp":1742373840000,"open":64251.3,"high":64276.8,"low":64250.3,"close":64265.9,"volume":0.0005489999894052744},{"timestamp":1742373900000,"open":64266.4,"high":64274.9,"low":64254.6,"close":64259.7,"volume":0.0005210000090301037},{"timestamp":1742373960000,"open":64259.7,"high":64285.5,"low":64256.7,"close":64283.4,"volume":0.0005959999980404973},{"timestamp":1742374020000,"open":64280.4,"high":64296.9,"low":64277.4,"close":64296.9,"volume":0.00031999999191612005},{"timestamp":1742374080000,"open":64298.9,"high":64332.1,"low":64297.2,"close":64323.7,"volume":0.00041199999395757914},{"timestamp":1742374140000,"open":64318.9,"high":64342.1,"low":64318.9,"close":64336.7,"volume":0.0004720000142697245},{"timestamp":1742374200000,"open":64333.7,"high":64369.9,"low":64318.9,"close":64362.8,"volume":0.00047599998652003706},{"timestamp":1742374260000,"open":64360.9,"high":64360.9,"low":64331.8,"close":64336.1,"volume":0.0004799999878741801},{"timestamp":1742374320000,"open":64338.2,"high":64344.5,"low":64314.4,"close":64331,"volume":0.0005200000014156103},{"timestamp":1742374380000,"open":64331.3,"high":64331.8,"low":64301,"close":64303,"volume":0.0003760000108741224},{"timestamp":1742374440000,"open":64301.9,"high":64308.5,"low":64290.2,"close":64299.9,"volume":0.00035200000274926424},{"timestamp":1742374500000,"open":64299,"high":64299.2,"low":64262.6,"close":64263.2,"volume":0.00043200000072829425},{"timestamp":1742374560000,"open":64262.6,"high":64269.7,"low":64256.7,"close":64262.7,"volume":0.00044800000614486635},{"timestamp":1742374620000,"open":64261.1,"high":64274.7,"low":64256.9,"close":64267.7,"volume":0.00037200000951997936},{"timestamp":1742374680000,"open":64267.2,"high":64269.2,"low":64254.8,"close":64256.2,"volume":0.0004360000020824373},{"timestamp":1742374740000,"open":64256.7,"high":64268.1,"low":64254.8,"close":64263.3,"volume":0.0005280000041238964},{"timestamp":1742374800000,"open":64262.9,"high":64292.9,"low":64261.9,"close":64292.8,"volume":0.00043200000072829425},{"timestamp":1742374860000,"open":64292.8,"high":64293.3,"low":64271.7,"close":64286,"volume":0.0004079999926034361},{"timestamp":1742374920000,"open":64286,"high":64286,"low":64230.8,"close":64237.1,"volume":0.00035600000410340726},{"timestamp":1742374980000,"open":64239.6,"high":64268.7,"low":64231.6,"close":64266.8,"volume":0.0004360000020824373},{"timestamp":1742375040000,"open":64263.1,"high":64266.3,"low":64252.9,"close":64252.9,"volume":0.0002800000074785203},{"timestamp":1742375100000,"open":64254.8,"high":64273.9,"low":64249.1,"close":64266,"volume":0.0004959999932907522},{"timestamp":1742375160000,"open":64266.5,"high":64303.7,"low":64263,"close":64301.2,"volume":0.000387999985832721},{"timestamp":1742375220000,"open":64301.2,"high":64322.5,"low":64301.2,"close":64320.5,"volume":0.0005039999959990382},{"timestamp":1742375280000,"open":64317.4,"high":64328.3,"low":64315.8,"close":64325.2,"volume":0.00047599998652003706},{"timestamp":1742375340000,"open":64325.7,"high":64326.7,"low":64311.8,"close":64316.6,"volume":0.00031999999191612005},{"timestamp":1742375400000,"open":64316.6,"high":64321,"low":64314.6,"close":64317,"volume":0.00032900000223889947},{"timestamp":1742375460000,"open":64316.6,"high":64327.5,"low":64295.6,"close":64297.5,"volume":0.00042699999175965786},{"timestamp":1742375520000,"open":64298.4,"high":64302.1,"low":64292.3,"close":64300.5,"volume":0.00020799999765586108},{"timestamp":1742375580000,"open":64301,"high":64326.8,"low":64301,"close":64309.2,"volume":0.0003319999959785491},{"timestamp":1742375640000,"open":64309.7,"high":64321.9,"low":64305.3,"close":64320.6,"volume":0.0002880000101868063},{"timestamp":1742375700000,"open":64321.7,"high":64322.7,"low":64309.4,"close":64311.2,"volume":0.0003480000013951212},{"timestamp":1742375760000,"open":64312.2,"high":64361.4,"low":64310.7,"close":64361.4,"volume":0.00026000000070780516},{"timestamp":1742375820000,"open":64360.3,"high":64374.1,"low":64349.7,"close":64349.7,"volume":0.00039999998989515007},{"timestamp":1742375880000,"open":64349.3,"high":64358.3,"low":64347.9,"close":64357.4,"volume":0.00036800000816583633},{"timestamp":1742375940000,"open":64357.4,"high":64371.2,"low":64356.8,"close":64360.8,"volume":0.0005000000237487257},{"timestamp":1742376000000,"open":64360.9,"high":64374.6,"low":64349.3,"close":64368,"volume":0.0004360000020824373},{"timestamp":1742376060000,"open":64367.5,"high":64406,"low":64357.6,"close":64399.4,"volume":0.0005000000237487257},{"timestamp":1742376120000,"open":64396.1,"high":64397.5,"low":64370.7,"close":64375,"volume":0.0006040000007487833},{"timestamp":1742376180000,"open":64375.5,"high":64392.1,"low":64367.2,"close":64371.5,"volume":0.0004039999912492931},{"timestamp":1742376240000,"open":64372.6,"high":64389.1,"low":64364.2,"close":64373.1,"volume":0.0004039999912492931},{"timestamp":1742376300000,"open":64363.1,"high":64391.8,"low":64343.3,"close":64388,"volume":0.0003640000068116933},{"timestamp":1742376360000,"open":64388.1,"high":64401.8,"low":64373.7,"close":64387.4,"volume":0.0004600000102072954},{"timestamp":1742376420000,"open":64387.8,"high":64418.2,"low":64385.2,"close":64411.7,"volume":0.00039999998989515007},{"timestamp":1742376480000,"open":64411.5,"high":64411.5,"low":64391.1,"close":64397.9,"volume":0.00036800000816583633},{"timestamp":1742376540000,"open":64397.5,"high":64401.5,"low":64386.3,"close":64389.7,"volume":0.0003319999959785491},{"timestamp":1742376600000,"open":64388.6,"high":64394.5,"low":64388.3,"close":64389.2,"volume":0.00035200000274926424},{"timestamp":1742376660000,"open":64388.8,"high":64388.8,"low":64379.4,"close":64380.4,"volume":0.0003279999946244061},{"timestamp":1742376720000,"open":64378.3,"high":64410.5,"low":64377.6,"close":64400.2,"volume":0.000623999978415668},{"timestamp":1742376780000,"open":64402.8,"high":64403.4,"low":64363.1,"close":64367.2,"volume":0.0004079999926034361},{"timestamp":1742376840000,"open":64368.2,"high":64370.7,"low":64342.7,"close":64343,"volume":0.00031999999191612005},{"timestamp":1742376900000,"open":64342.5,"high":64380.8,"low":64342.5,"close":64373.1,"volume":0.0004440000047907233},{"timestamp":1742376960000,"open":64372.8,"high":64379.3,"low":64348.1,"close":64348.1,"volume":0.0005840000230818987},{"timestamp":1742377020000,"open":64348.6,"high":64365.4,"low":64342.7,"close":64354.8,"volume":0.00042600001324899495},{"timestamp":1742377080000,"open":64356,"high":64384.8,"low":64354.7,"close":64372.6,"volume":0.0004039999912492931},{"timestamp":1742377140000,"open":64372.2,"high":64392.1,"low":64365.7,"close":64378.1,"volume":0.0003760000108741224},{"timestamp":1742377200000,"open":64378.1,"high":64385.7,"low":64373.6,"close":64373.6,"volume":0.00023999999393709004},{"timestamp":1742377260000,"open":64373.1,"high":64377.5,"low":64317.8,"close":64321.1,"volume":0.00046800001291558146},{"timestamp":1742377320000,"open":64320.2,"high":64327.7,"low":64307.9,"close":64310.5,"volume":0.0004720000142697245},{"timestamp":1742377380000,"open":64312.1,"high":64333,"low":64306.8,"close":64307.7,"volume":0.0003650000144261867},{"timestamp":1742377440000,"open":64307.9,"high":64308.7,"low":64286.9,"close":64287.5,"volume":0.0003910000086762011},{"timestamp":1742377500000,"open":64289,"high":64292.7,"low":64270.6,"close":64279,"volume":0.00044800000614486635},{"timestamp":1742377560000,"open":64279.1,"high":64280.4,"low":64255.4,"close":64256.1,"volume":0.00035200000274926424},{"timestamp":1742377620000,"open":64256.4,"high":64270.6,"low":64251.4,"close":64261.6,"volume":0.0003640000068116933},{"timestamp":1742377680000,"open":64273.3,"high":64300.4,"low":64267.8,"close":64295.6,"volume":0.000307999987853691},{"timestamp":1742377740000,"open":64290,"high":64296,"low":64277.3,"close":64282.1,"volume":0.00031999999191612005},{"timestamp":1742377800000,"open":64284.3,"high":64300.6,"low":64277.3,"close":64289.6,"volume":0.0002479999966453761},{"timestamp":1742377860000,"open":64289.2,"high":64300.9,"low":64284.3,"close":64286.7,"volume":0.00037200000951997936},{"timestamp":1742377920000,"open":64288.4,"high":64290.1,"low":64269.4,"close":64288.4,"volume":0.00030399998649954796},{"timestamp":1742377980000,"open":64289.4,"high":64298.6,"low":64275.8,"close":64275.8,"volume":0.000387999985832721},{"timestamp":1742378040000,"open":64276.4,"high":64291,"low":64276.2,"close":64289.3,"volume":0.0004959999932907522},{"timestamp":1742378100000,"open":64288.7,"high":64328.7,"low":64288.7,"close":64324.3,"volume":0.0005840000230818987},{"timestamp":1742378160000,"open":64324.8,"high":64337.8,"low":64318.1,"close":64337.1,"volume":0.0005039999959990382},{"timestamp":1742378220000,"open":64336.7,"high":64349.4,"low":64334.2,"close":64342.6,"volume":0.0002680000034160912},{"timestamp":1742378280000,"open":64343.6,"high":64358.9,"low":64343.6,"close":64355,"volume":0.0002880000101868063},{"timestamp":1742378340000,"open":64355.9,"high":64366.9,"low":64355.8,"close":64356.5,"volume":0.00023600000713486224},{"timestamp":1742378400000,"open":64355.6,"high":64386.5,"low":64355.6,"close":64383.8,"volume":0.00037200000951997936},{"timestamp":1742378460000,"open":64383.7,"high":64418.9,"low":64375.7,"close":64418.9,"volume":0.0003279999946244061},{"timestamp":1742378520000,"open":64418.9,"high":64435.9,"low":64415.4,"close":64432,"volume":0.0003800000122282654},{"timestamp":1742378580000,"open":64431,"high":64452.9,"low":64424.5,"close":64452.9,"volume":0.0005559999844990671},{"timestamp":1742378640000,"open":64452.7,"high":64473.8,"low":64434.5,"close":64464.1,"volume":0.00043200000072829425},{"timestamp":1742378700000,"open":64464.1,"high":64465.5,"low":64421.6,"close":64428.9,"volume":0.000311999989207834},{"timestamp":1742378760000,"open":64427.9,"high":64430.1,"low":64406.1,"close":64412.8,"volume":0.000387999985832721},{"timestamp":1742378820000,"open":64414,"high":64436.8,"low":64410,"close":64436.4,"volume":0.000307999987853691},{"timestamp":1742378880000,"open":64436.8,"high":64438.8,"low":64428.7,"close":64431.8,"volume":0.00026199998683296144},{"timestamp":1742378940000,"open":64431.7,"high":64433.4,"low":64383.8,"close":64388.3,"volume":0.0003209999995306134},{"timestamp":1742379000000,"open":64395.9,"high":64404,"low":64389.5,"close":64399.4,"volume":0.0003640000068116933},{"timestamp":1742379060000,"open":64402.2,"high":64402.2,"low":64348.1,"close":64349.1,"volume":0.000307999987853691},{"timestamp":1742379120000,"open":64349.4,"high":64358.2,"low":64315.1,"close":64326.6,"volume":0.0003279999946244061},{"timestamp":1742379180000,"open":64326.6,"high":64339.5,"low":64319.8,"close":64322.3,"volume":0.0004079999926034361},{"timestamp":1742379240000,"open":64323.3,"high":64325.7,"low":64318.3,"close":64322.5,"volume":0.000387999985832721},{"timestamp":1742379300000,"open":64323.3,"high":64372.6,"low":64323.3,"close":64366.9,"volume":0.00044800000614486635},{"timestamp":1742379360000,"open":64366.9,"high":64377.8,"low":64365.9,"close":64373.6,"volume":0.000307999987853691},{"timestamp":1742379420000,"open":64373.1,"high":64400.7,"low":64364.3,"close":64389.3,"volume":0.000391999987186864},{"timestamp":1742379480000,"open":64390.5,"high":64403.5,"low":64371.5,"close":64395.4,"volume":0.0004920000210404396},{"timestamp":1742379540000,"open":64390.6,"high":64396.1,"low":64381.8,"close":64383.6,"volume":0.00039599998854100704},{"timestamp":1742379600000,"open":64383.2,"high":64384.7,"low":64357.1,"close":64361.7,"volume":0.0003370000049471855},{"timestamp":1742379660000,"open":64360.7,"high":64389.5,"low":64359.7,"close":64382.5,"volume":0.0005489999894052744},{"timestamp":1742379720000,"open":64383.5,"high":64384,"low":64358.5,"close":64377.4,"volume":0.0004729999927803874},{"timestamp":1742379780000,"open":64376.4,"high":64381.5,"low":64350.7,"close":64352.6,"volume":0.00046800001291558146},{"timestamp":1742379840000,"open":64352.1,"high":64369.3,"low":64350.8,"close":64367.8,"volume":0.0003319999959785491},{"timestamp":1742379900000,"open":64367.5,"high":64400.6,"low":64367.5,"close":64383.5,"volume":0.00044800000614486635},{"timestamp":1742379960000,"open":64378,"high":64382,"low":64356.6,"close":64359.3,"volume":0.00037200000951997936},{"timestamp":1742380020000,"open":64357.8,"high":64400.2,"low":64357.3,"close":64399.4,"volume":0.00039599998854100704},{"timestamp":1742380080000,"open":64401.3,"high":64413.4,"low":64385.7,"close":64385.7,"volume":0.000539999979082495},{"timestamp":1742380140000,"open":64386.2,"high":64394.7,"low":64382.7,"close":64391.9,"volume":0.00030399998649954796},{"timestamp":1742380200000,"open":64391.9,"high":64418,"low":64391.8,"close":64413.2,"volume":0.00039599998854100704},{"timestamp":1742380260000,"open":64414.7,"high":64607.4,"low":64412.6,"close":64520.9,"volume":0.0007360000163316727},{"timestamp":1742380320000,"open":64521.4,"high":64544.6,"low":64504.3,"close":64516.9,"volume":0.0005920000257901847},{"timestamp":1742380380000,"open":64517.9,"high":64537.4,"low":64499.3,"close":64530.9,"volume":0.0005360000068321824},{"timestamp":1742380440000,"open":64532.3,"high":64586.4,"low":64522.4,"close":64575.3,"volume":0.0006189999985508621},{"timestamp":1742380500000,"open":64574.2,"high":64600.2,"low":64537.1,"close":64538.2,"volume":0.00046800001291558146},{"timestamp":1742380560000,"open":64536.4,"high":64542.7,"low":64492.9,"close":64515.4,"volume":0.0005039999959990382},{"timestamp":1742380620000,"open":64515.9,"high":64536.4,"low":64501.2,"close":64509.6,"volume":0.0004440000047907233},{"timestamp":1742380680000,"open":64502.6,"high":64517.3,"low":64489.6,"close":64495,"volume":0.00046400001156143844},{"timestamp":1742380740000,"open":64495.4,"high":64495.4,"low":64451.1,"close":64453.1,"volume":0.00041599999531172216},{"timestamp":1742380800000,"open":64452.7,"high":64464.3,"low":64427.1,"close":64432,"volume":0.00046400001156143844},{"timestamp":1742380860000,"open":64432.2,"high":64437.2,"low":64388.9,"close":64400.9,"volume":0.0004990000161342323},{"timestamp":1742380920000,"open":64400.3,"high":64422.4,"low":64391.6,"close":64420.8,"volume":0.00043200000072829425},{"timestamp":1742380980000,"open":64421.6,"high":64435.8,"low":64390.3,"close":64433.3,"volume":0.0005230000242590904},{"timestamp":1742381040000,"open":64433.3,"high":64458.1,"low":64433.3,"close":64445.7,"volume":0.0004400000034365803},{"timestamp":1742381100000,"open":64445.4,"high":64448.9,"low":64430.4,"close":64445.4,"volume":0.00045200000749900937},{"timestamp":1742381160000,"open":64444.9,"high":64465.7,"low":64438.7,"close":64463.2,"volume":0.0005360000068321824},{"timestamp":1742381220000,"open":64465.6,"high":64491.1,"low":64453.9,"close":64480,"volume":0.0005440000095404685},{"timestamp":1742381280000,"open":64479.6,"high":64479.6,"low":64450.8,"close":64465.4,"volume":0.00041199999395757914},{"timestamp":1742381340000,"open":64466.1,"high":64469.6,"low":64429,"close":64433.4,"volume":0.0004140000091865659},{"timestamp":1742381400000,"open":64432.6,"high":64459.5,"low":64432.6,"close":64457,"volume":0.00044800000614486635},{"timestamp":1742381460000,"open":64457.6,"high":64459.7,"low":64420.6,"close":64426.2,"volume":0.0004020000051241368},{"timestamp":1742381520000,"open":64425,"high":64426.8,"low":64402.2,"close":64408.2,"volume":0.00039599998854100704},{"timestamp":1742381580000,"open":64405.2,"high":64424.3,"low":64391.5,"close":64420.4,"volume":0.0004560000088531524},{"timestamp":1742381640000,"open":64420.1,"high":64442.2,"low":64413.7,"close":64420.7,"volume":0.00047599998652003706},{"timestamp":1742381700000,"open":64411.4,"high":64412.3,"low":64372.6,"close":64380.2,"volume":0.00036700000055134296},{"timestamp":1742381760000,"open":64379.2,"high":64386.1,"low":64361.8,"close":64371.8,"volume":0.0004440000047907233},{"timestamp":1742381820000,"open":64371.7,"high":64379.7,"low":64358.7,"close":64364.2,"volume":0.00035600000410340726},{"timestamp":1742381880000,"open":64361.2,"high":64366.2,"low":64354.2,"close":64363.6,"volume":0.00025499999173916876},{"timestamp":1742381940000,"open":64363.5,"high":64364.5,"low":64346.5,"close":64351.3,"volume":0.0004529999860096723},{"timestamp":1742382000000,"open":64350.3,"high":64362.9,"low":64308.9,"close":64308.9,"volume":0.0004450000124052167},{"timestamp":1742382060000,"open":64310.8,"high":64332.5,"low":64300.9,"close":64305.3,"volume":0.0004199999966658652},{"timestamp":1742382120000,"open":64305.7,"high":64325.7,"low":64305.7,"close":64324.5,"volume":0.00046800001291558146},{"timestamp":1742382180000,"open":64323.8,"high":64323.8,"low":64297.9,"close":64298.7,"volume":0.00038300000596791506},{"timestamp":1742382240000,"open":64296.1,"high":64308.9,"low":64291.8,"close":64302.7,"volume":0.0004959999932907522},{"timestamp":1742382300000,"open":64300,"high":64311.2,"low":64286.4,"close":64299.4,"volume":0.00038499999209307134},{"timestamp":1742382360000,"open":64299.9,"high":64327.1,"low":64299.9,"close":64324.5,"volume":0.0005840000230818987},{"timestamp":1742382420000,"open":64325.3,"high":64355.8,"low":64324.3,"close":64347.3,"volume":0.0005520000122487545},{"timestamp":1742382480000,"open":64346.4,"high":64371.7,"low":64337,"close":64369.2,"volume":0.0004600000102072954},{"timestamp":1742382540000,"open":64368.3,"high":64390.3,"low":64368.3,"close":64378.1,"volume":0.00042799999937415123},{"timestamp":1742382600000,"open":64378.7,"high":64445.3,"low":64377.4,"close":64434.8,"volume":0.0005440000095404685},{"timestamp":1742382660000,"open":64436.1,"high":64507.5,"low":64433.8,"close":64479.3,"volume":0.0005280000041238964},{"timestamp":1742382720000,"open":64479.4,"high":64480,"low":64460.1,"close":64468.4,"volume":0.00044800000614486635},{"timestamp":1742382780000,"open":64469,"high":64499.2,"low":64455.1,"close":64499.2,"volume":0.0003549999964889139},{"timestamp":1742382840000,"open":64499.6,"high":64570.5,"low":64484.5,"close":64512.9,"volume":0.0005099999834783375},{"timestamp":1742382900000,"open":64517.8,"high":64552.9,"low":64491.3,"close":64495.5,"volume":0.0004600000102072954},{"timestamp":1742382960000,"open":64488.6,"high":64488.6,"low":64451.7,"close":64475.4,"volume":0.0005319999763742089},{"timestamp":1742383020000,"open":64475.9,"high":64539.4,"low":64471,"close":64526.8,"volume":0.00043200000072829425},{"timestamp":1742383080000,"open":64526.9,"high":64567.5,"low":64520.3,"close":64565.1,"volume":0.0005319999763742089},{"timestamp":1742383140000,"open":64565.2,"high":64619,"low":64565.2,"close":64616.9,"volume":0.00042799999937415123},{"timestamp":1742383200000,"open":64616.9,"high":64618.3,"low":64566.5,"close":64573.6,"volume":0.0004959999932907522},{"timestamp":1742383260000,"open":64572.1,"high":64573.5,"low":64529.2,"close":64571.6,"volume":0.00042799999937415123},{"timestamp":1742383320000,"open":64570.3,"high":64582.5,"low":64551.8,"close":64582.5,"volume":0.000391999987186864},{"timestamp":1742383380000,"open":64581.5,"high":64600.6,"low":64577.6,"close":64591.8,"volume":0.0004799999878741801},{"timestamp":1742383440000,"open":64623.5,"high":64657.1,"low":64613.8,"close":64632.2,"volume":0.0005370000144466758},{"timestamp":1742383500000,"open":64631,"high":64651.3,"low":64594.6,"close":64605.9,"volume":0.0005239999736659229},{"timestamp":1742383560000,"open":64607.3,"high":64617.8,"low":64589.9,"close":64598.5,"volume":0.0004560000088531524},{"timestamp":1742383620000,"open":64598.5,"high":64626.9,"low":64585.6,"close":64590,"volume":0.0004239999980200082},{"timestamp":1742383680000,"open":64589.6,"high":64600.3,"low":64582.8,"close":64585.6,"volume":0.00037200000951997936},{"timestamp":1742383740000,"open":64586.2,"high":64589.9,"low":64522.7,"close":64555.3,"volume":0.0004529999860096723},{"timestamp":1742383800000,"open":64554.9,"high":64586.1,"low":64534.4,"close":64565.6,"volume":0.00047599998652003706},{"timestamp":1742383860000,"open":64565.4,"high":64565.4,"low":64536.4,"close":64551.5,"volume":0.00035600000410340726},{"timestamp":1742383920000,"open":64550.4,"high":64671.7,"low":64526.7,"close":64643.3,"volume":0.0005080000264570117},{"timestamp":1742383980000,"open":64645.3,"high":64667.5,"low":64609,"close":64620.1,"volume":0.0004529999860096723},{"timestamp":1742384040000,"open":64617.4,"high":64628.6,"low":64606.6,"close":64618.3,"volume":0.0005360000068321824},{"timestamp":1742384100000,"open":64620.9,"high":64628.9,"low":64599.6,"close":64612.5,"volume":0.0005119999987073243},{"timestamp":1742384160000,"open":64612.7,"high":64677,"low":64612.7,"close":64649.3,"volume":0.0005039999959990382},{"timestamp":1742384220000,"open":64650.3,"high":64695.4,"low":64649.4,"close":64695.4,"volume":0.0005200000014156103},{"timestamp":1742384280000,"open":64693.3,"high":64710.9,"low":64672.6,"close":64695.3,"volume":0.0005280000041238964},{"timestamp":1742384340000,"open":64694.8,"high":64731.8,"low":64690.6,"close":64713.6,"volume":0.00044800000614486635},{"timestamp":1742384400000,"open":64712.2,"high":64720.8,"low":64684.3,"close":64716.1,"volume":0.0005039999959990382},{"timestamp":1742384460000,"open":64718.1,"high":64727.3,"low":64698,"close":64727.3,"volume":0.00039599998854100704},{"timestamp":1742384520000,"open":64726.2,"high":64777,"low":64713.9,"close":64733.3,"volume":0.0005159999709576368},{"timestamp":1742384580000,"open":64731.3,"high":64731.5,"low":64704.1,"close":64715.9,"volume":0.0004079999926034361},{"timestamp":1742384640000,"open":64711.6,"high":64711.6,"low":64676,"close":64691.5,"volume":0.00033999999868683517},{"timestamp":1742384700000,"open":64691.2,"high":64701.5,"low":64629.4,"close":64638.2,"volume":0.000391999987186864},{"timestamp":1742384760000,"open":64636.7,"high":64650.1,"low":64616.7,"close":64624.6,"volume":0.0004839999892283231},{"timestamp":1742384820000,"open":64624.1,"high":64654.5,"low":64619.7,"close":64654.5,"volume":0.0004879999905824661},{"timestamp":1742384880000,"open":64654.5,"high":64681.2,"low":64648.6,"close":64649,"volume":0.00039999998989515007},{"timestamp":1742384940000,"open":64644.8,"high":64644.8,"low":64618,"close":64618.9,"volume":0.00039599998854100704},{"timestamp":1742385000000,"open":64613,"high":64624.6,"low":64596.8,"close":64611.3,"volume":0.0005039999959990382},{"timestamp":1742385060000,"open":64606.6,"high":64632.9,"low":64600.7,"close":64623.3,"volume":0.0004440000047907233},{"timestamp":1742385120000,"open":64622.3,"high":64626.3,"low":64565.9,"close":64568.9,"volume":0.00041599999531172216},{"timestamp":1742385180000,"open":64568.8,"high":64582,"low":64564.5,"close":64570.6,"volume":0.00047599998652003706},{"timestamp":1742385240000,"open":64570.6,"high":64592.7,"low":64559.4,"close":64581.4,"volume":0.0005440000095404685},{"timestamp":1742385300000,"open":64581.9,"high":64614.8,"low":64581.9,"close":64597,"volume":0.00042799999937415123},{"timestamp":1742385360000,"open":64596.5,"high":64597.5,"low":64517.1,"close":64533.9,"volume":0.0007859999896027148},{"timestamp":1742385420000,"open":64536.6,"high":64596.6,"low":64521.7,"close":64581.6,"volume":0.0008159999852068722},{"timestamp":1742385480000,"open":64579.4,"high":64615.9,"low":64577.7,"close":64611.7,"volume":0.0005959999980404973},{"timestamp":1742385540000,"open":64611.7,"high":64622.5,"low":64591.4,"close":64608.7,"volume":0.0004039999912492931},{"timestamp":1742385600000,"open":64608.2,"high":64624.8,"low":64592,"close":64601.8,"volume":0.0004879999905824661},{"timestamp":1742385660000,"open":64597.6,"high":64597.6,"low":64533.1,"close":64534.8,"volume":0.0006440000142902136},{"timestamp":1742385720000,"open":64535,"high":64535,"low":64495,"close":64514.5,"volume":0.0005360000068321824},{"timestamp":1742385780000,"open":64516,"high":64532.6,"low":64486.3,"close":64487.9,"volume":0.0004799999878741801},{"timestamp":1742385840000,"open":64486,"high":64494.7,"low":64466.7,"close":64479,"volume":0.0004039999912492931},{"timestamp":1742385900000,"open":64473.3,"high":64506.5,"low":64471,"close":64493.5,"volume":0.00041599999531172216},{"timestamp":1742385960000,"open":64492.5,"high":64499.1,"low":64456.4,"close":64463.6,"volume":0.0003549999964889139},{"timestamp":1742386020000,"open":64464.1,"high":64479.8,"low":64452.9,"close":64462.8,"volume":0.00039999998989515007},{"timestamp":1742386080000,"open":64464.3,"high":64471.2,"low":64444.7,"close":64454.3,"volume":0.00046400001156143844},{"timestamp":1742386140000,"open":64454,"high":64480.2,"low":64448.1,"close":64480.2,"volume":0.0003640000068116933},{"timestamp":1742386200000,"open":64480.1,"high":64508.2,"low":64472.5,"close":64484.7,"volume":0.000391999987186864},{"timestamp":1742386260000,"open":64482.9,"high":64495.6,"low":64475.4,"close":64483.8,"volume":0.0003760000108741224},{"timestamp":1742386320000,"open":64487,"high":64521.5,"low":64484,"close":64511.2,"volume":0.0005440000095404685},{"timestamp":1742386380000,"open":64511.4,"high":64531.7,"low":64510.4,"close":64526.3,"volume":0.00037200000951997936},{"timestamp":1742386440000,"open":64523.4,"high":64528.9,"low":64503.8,"close":64509.3,"volume":0.0002800000074785203},{"timestamp":1742386500000,"open":64507.9,"high":64519.8,"low":64502.6,"close":64517.3,"volume":0.0003319999959785491},{"timestamp":1742386560000,"open":64517.4,"high":64568.3,"low":64516.9,"close":64563.8,"volume":0.00042799999937415123},{"timestamp":1742386620000,"open":64563.7,"high":64569.8,"low":64546.1,"close":64546.1,"volume":0.00015199999324977398},{"timestamp":1742386680000,"open":64545.4,"high":64558.7,"low":64542.9,"close":64557.7,"volume":0.00035200000274926424},{"timestamp":1742386740000,"open":64558.2,"high":64558.3,"low":64454.2,"close":64461.7,"volume":0.0004079999926034361},{"timestamp":1742386800000,"open":64462.2,"high":64464.1,"low":64444.7,"close":64448.9,"volume":0.00043200000072829425},{"timestamp":1742386860000,"open":64447.8,"high":64456.3,"low":64424.4,"close":64431.1,"volume":0.0004560000088531524},{"timestamp":1742386920000,"open":64431.6,"high":64439.3,"low":64395.5,"close":64404.3,"volume":0.00044800000614486635},{"timestamp":1742386980000,"open":64403.6,"high":64422.7,"low":64374.1,"close":64374.1,"volume":0.0004720000142697245},{"timestamp":1742387040000,"open":64375.8,"high":64398.9,"low":64363.7,"close":64398.9,"volume":0.0003279999946244061},{"timestamp":1742387100000,"open":64400.9,"high":64457.9,"low":64400.2,"close":64448.1,"volume":0.00044800000614486635},{"timestamp":1742387160000,"open":64448.6,"high":64483.7,"low":64399.8,"close":64444.3,"volume":0.0005419999943114817},{"timestamp":1742387220000,"open":64444,"high":64444,"low":64421.9,"close":64441.3,"volume":0.0005200000014156103},{"timestamp":1742387280000,"open":64440.8,"high":64451.7,"low":64433.6,"close":64445.2,"volume":0.0004039999912492931},{"timestamp":1742387340000,"open":64444.3,"high":64444.8,"low":64399.8,"close":64438.1,"volume":0.00039599998854100704},{"timestamp":1742387400000,"open":64437.6,"high":64469.3,"low":64436,"close":64468.9,"volume":0.00029600001289509237},{"timestamp":1742387460000,"open":64469.4,"high":64520.2,"low":64456.4,"close":64520.2,"volume":0.000391999987186864},{"timestamp":1742387520000,"open":64517.8,"high":64517.9,"low":64488.4,"close":64512.2,"volume":0.0003440000000409782},{"timestamp":1742387580000,"open":64513.5,"high":64553.3,"low":64507,"close":64543.3,"volume":0.0005119999987073243},{"timestamp":1742387640000,"open":64542.6,"high":64547,"low":64500.3,"close":64500.3,"volume":0.00037200000951997936},{"timestamp":1742387700000,"open":64505.4,"high":64509.6,"low":64488.6,"close":64497,"volume":0.00037200000951997936},{"timestamp":1742387760000,"open":64497.5,"high":64497.5,"low":64441.6,"close":64442.1,"volume":0.0003760000108741224},{"timestamp":1742387820000,"open":64446.5,"high":64446.5,"low":64426.3,"close":64434.5,"volume":0.00044800000614486635},{"timestamp":1742387880000,"open":64434.5,"high":64443.9,"low":64415.3,"close":64424.7,"volume":0.0004920000210404396},{"timestamp":1742387940000,"open":64424.4,"high":64425.3,"low":64369.7,"close":64369.7,"volume":0.0005840000230818987},{"timestamp":1742388000000,"open":64370,"high":64387.8,"low":64315.6,"close":64340.1,"volume":0.0005680000176653266},{"timestamp":1742388060000,"open":64341.1,"high":64359.5,"low":64332.4,"close":64345.2,"volume":0.0005239999736659229},{"timestamp":1742388120000,"open":64344.8,"high":64373.7,"low":64330,"close":64373.3,"volume":0.0005159999709576368},{"timestamp":1742388180000,"open":64378,"high":64423.4,"low":64378,"close":64408.9,"volume":0.0004079999926034361},{"timestamp":1742388240000,"open":64408.9,"high":64417.9,"low":64400.9,"close":64415.7,"volume":0.00039599998854100704},{"timestamp":1742388300000,"open":64418.9,"high":64468.5,"low":64413.8,"close":64449.1,"volume":0.00045200000749900937},{"timestamp":1742388360000,"open":64450.5,"high":64477.4,"low":64441.2,"close":64465.9,"volume":0.0005150000215508044},{"timestamp":1742388420000,"open":64465.9,"high":64472.9,"low":64388.2,"close":64388.3,"volume":0.0005080000264570117},{"timestamp":1742388480000,"open":64390.3,"high":64409.6,"low":64372.3,"close":64375.5,"volume":0.0004400000034365803},{"timestamp":1742388540000,"open":64376,"high":64382.4,"low":64370.9,"close":64377.2,"volume":0.0004039999912492931},{"timestamp":1742388600000,"open":64377.2,"high":64412.5,"low":64366.7,"close":64383.4,"volume":0.00047599998652003706},{"timestamp":1742388660000,"open":64383.4,"high":64411.6,"low":64380.7,"close":64394.4,"volume":0.000547999981790781},{"timestamp":1742388720000,"open":64394.9,"high":64415.5,"low":64384.2,"close":64395,"volume":0.00047900000936351717},{"timestamp":1742388780000,"open":64406.4,"high":64415.6,"low":64371.8,"close":64404.8,"volume":0.0004490000137593597},{"timestamp":1742388840000,"open":64405.2,"high":64416,"low":64402.8,"close":64406.9,"volume":0.0004239999980200082},{"timestamp":1742388900000,"open":64407.8,"high":64415.4,"low":64394.8,"close":64413.6,"volume":0.0005080000264570117},{"timestamp":1742388960000,"open":64413.2,"high":64439.7,"low":64407,"close":64438.8,"volume":0.0005789999850094318},{"timestamp":1742389020000,"open":64438.9,"high":64500.3,"low":64437.1,"close":64499.7,"volume":0.0005520000122487545},{"timestamp":1742389080000,"open":64502.5,"high":64584.1,"low":64498.6,"close":64576.7,"volume":0.0006040000007487833},{"timestamp":1742389140000,"open":64577.1,"high":64582.5,"low":64558.3,"close":64558.3,"volume":0.0005159999709576368},{"timestamp":1742389200000,"open":64559.3,"high":64575.3,"low":64546.8,"close":64568.6,"volume":0.000623999978415668},{"timestamp":1742389260000,"open":64562.2,"high":64575.9,"low":64537.9,"close":64567,"volume":0.0005119999987073243},{"timestamp":1742389320000,"open":64567,"high":64593,"low":64533.2,"close":64540,"volume":0.0005119999987073243},{"timestamp":1742389380000,"open":64540.8,"high":64550.5,"low":64517,"close":64529.5,"volume":0.0004959999932907522},{"timestamp":1742389440000,"open":64530,"high":64537.3,"low":64522,"close":64534.9,"volume":0.00044800000614486635},{"timestamp":1742389500000,"open":64535.4,"high":64672.8,"low":64516.4,"close":64620.8,"volume":0.00045399999362416565},{"timestamp":1742389560000,"open":64618.4,"high":64677.4,"low":64606.6,"close":64667.3,"volume":0.0005239999736659229},{"timestamp":1742389620000,"open":64679.1,"high":64710.8,"low":64630.1,"close":64630.1,"volume":0.0004689999914262444},{"timestamp":1742389680000,"open":64628,"high":64652.8,"low":64592.9,"close":64600.7,"volume":0.0005280000041238964},{"timestamp":1742389740000,"open":64601.7,"high":64649.2,"low":64589.2,"close":64649,"volume":0.00041599999531172216},{"timestamp":1742389800000,"open":64651.9,"high":64737.2,"low":64646.5,"close":64720.1,"volume":0.0005879999953322113},{"timestamp":1742389860000,"open":64721.9,"high":64730.6,"low":64684.5,"close":64707.8,"volume":0.0005600000149570405},{"timestamp":1742389920000,"open":64707.2,"high":64733.5,"low":64667.7,"close":64711.4,"volume":0.0005039999959990382},{"timestamp":1742389980000,"open":64709.2,"high":64723.1,"low":64664.5,"close":64715.3,"volume":0.00043200000072829425},{"timestamp":1742390040000,"open":64717.9,"high":64717.9,"low":64691.6,"close":64696.6,"volume":0.00046400001156143844},{"timestamp":1742390100000,"open":64698.5,"high":64753.3,"low":64695,"close":64748.1,"volume":0.0005239999736659229},{"timestamp":1742390160000,"open":64748,"high":64885.8,"low":64741.1,"close":64872.4,"volume":0.0005869999877177179},{"timestamp":1742390220000,"open":64867,"high":64990.5,"low":64821,"close":64960.1,"volume":0.0005360000068321824},{"timestamp":1742390280000,"open":64960.4,"high":65012.6,"low":64907.6,"close":64953,"volume":0.000547999981790781},{"timestamp":1742390340000,"open":64958.5,"high":65025.3,"low":64941.1,"close":64988.3,"volume":0.0005719999899156392},{"timestamp":1742390400000,"open":64989,"high":64996.3,"low":64886.5,"close":64900.7,"volume":0.0005360000068321824},{"timestamp":1742390460000,"open":64904.9,"high":64924,"low":64802.5,"close":64824.9,"volume":0.0006120000034570694},{"timestamp":1742390520000,"open":64824.3,"high":64828.4,"low":64726.2,"close":64770.4,"volume":0.0005520000122487545},{"timestamp":1742390580000,"open":64761.7,"high":64816,"low":64757.4,"close":64786.9,"volume":0.0005799999926239252},{"timestamp":1742390640000,"open":64785.9,"high":64804.8,"low":64745.9,"close":64773.5,"volume":0.0004959999932907522},{"timestamp":1742390700000,"open":64772.9,"high":64774.9,"low":64649.5,"close":64650.7,"volume":0.000547999981790781},{"timestamp":1742390760000,"open":64644.1,"high":64712,"low":64637.6,"close":64657.8,"volume":0.000547999981790781},{"timestamp":1742390820000,"open":64657.8,"high":64690.1,"low":64657.8,"close":64685.2,"volume":0.0004440000047907233},{"timestamp":1742390880000,"open":64685.2,"high":64744.8,"low":64662,"close":64739,"volume":0.0005280000041238964},{"timestamp":1742390940000,"open":64738.5,"high":64757.9,"low":64716,"close":64730.9,"volume":0.00046400001156143844},{"timestamp":1742391000000,"open":64730.4,"high":64736.1,"low":64607.8,"close":64667.3,"volume":0.0006719999946653843},{"timestamp":1742391060000,"open":64673.1,"high":64758.8,"low":64624.1,"close":64637.5,"volume":0.0006680000224150717},{"timestamp":1742391120000,"open":64631.4,"high":64730.6,"low":64603.2,"close":64674.9,"volume":0.0006000000284984708},{"timestamp":1742391180000,"open":64667.9,"high":64705.6,"low":64601.8,"close":64601.8,"volume":0.0005959999980404973},{"timestamp":1742391240000,"open":64602.4,"high":64627.9,"low":64540.8,"close":64540.8,"volume":0.0008159999852068722},{"timestamp":1742391300000,"open":64540.3,"high":64591.7,"low":64509.3,"close":64509.3,"volume":0.0005440000095404685},{"timestamp":1742391360000,"open":64509.8,"high":64548.3,"low":64475.5,"close":64491.5,"volume":0.0005639999872073531},{"timestamp":1742391420000,"open":64509.4,"high":64529.1,"low":64472.5,"close":64529.1,"volume":0.0005159999709576368},{"timestamp":1742391480000,"open":64529.1,"high":64629.4,"low":64529.1,"close":64612.7,"volume":0.0005680000176653266},{"timestamp":1742391540000,"open":64616.5,"high":64642.6,"low":64610.1,"close":64626.6,"volume":0.0005920000257901847},{"timestamp":1742391600000,"open":64628.8,"high":64712.6,"low":64628.3,"close":64692.8,"volume":0.0006280000088736415},{"timestamp":1742391660000,"open":64692,"high":64715.2,"low":64656.6,"close":64681,"volume":0.0006479999865405262},{"timestamp":1742391720000,"open":64682,"high":64688,"low":64612.7,"close":64618.5,"volume":0.0006079999729990959},{"timestamp":1742391780000,"open":64619.8,"high":64664.6,"low":64619.8,"close":64648.8,"volume":0.0005200000014156103},{"timestamp":1742391840000,"open":64651.8,"high":64711.2,"low":64630.9,"close":64703.4,"volume":0.0005840000230818987},{"timestamp":1742391900000,"open":64706.7,"high":64830.3,"low":64680,"close":64813.8,"volume":0.0005840000230818987},{"timestamp":1742391960000,"open":64812.4,"high":64896.4,"low":64758.6,"close":64822.5,"volume":0.0005959999980404973},{"timestamp":1742392020000,"open":64823.4,"high":64898.4,"low":64809.1,"close":64897.8,"volume":0.0006040000007487833},{"timestamp":1742392080000,"open":64896.3,"high":64928.2,"low":64878.5,"close":64883.3,"volume":0.0005280000041238964},{"timestamp":1742392140000,"open":64875.3,"high":64909.4,"low":64825.8,"close":64902.6,"volume":0.0004799999878741801},{"timestamp":1742392200000,"open":64903.2,"high":64943.7,"low":64893.4,"close":64912.7,"volume":0.0005039999959990382},{"timestamp":1742392260000,"open":64912,"high":64949.1,"low":64884.3,"close":64908.3,"volume":0.0005280000041238964},{"timestamp":1742392320000,"open":64906.4,"high":64918.7,"low":64831.3,"close":64897.5,"volume":0.0006399999838322401},{"timestamp":1742392380000,"open":64898.9,"high":64964.8,"low":64898.9,"close":64949.6,"volume":0.0006200000061653554},{"timestamp":1742392440000,"open":64950.1,"high":65016.9,"low":64950.1,"close":64981.4,"volume":0.0006000000284984708},{"timestamp":1742392500000,"open":64982.4,"high":65013.3,"low":64947.5,"close":64959.5,"volume":0.0005920000257901847},{"timestamp":1742392560000,"open":64959.9,"high":64994.2,"low":64953.2,"close":64993.3,"volume":0.0005559999844990671},{"timestamp":1742392620000,"open":64999.4,"high":64999.4,"low":64952,"close":64957.6,"volume":0.0005559999844990671},{"timestamp":1742392680000,"open":64958.1,"high":64968.4,"low":64886.7,"close":64889.3,"volume":0.0006079999729990959},{"timestamp":1742392740000,"open":64888.7,"high":64914,"low":64822.7,"close":64824.6,"volume":0.000450999999884516},{"timestamp":1742392800000,"open":64824.2,"high":64917.7,"low":64824.2,"close":64912.9,"volume":0.0005719999899156392},{"timestamp":1742392860000,"open":64911.8,"high":64996.5,"low":64911.8,"close":64995.9,"volume":0.0006680000224150717},{"timestamp":1742392920000,"open":64995.4,"high":65031.1,"low":64936.3,"close":64970.6,"volume":0.0006960000027902424},{"timestamp":1742392980000,"open":64971,"high":65022.1,"low":64970.9,"close":65007,"volume":0.0005639999872073531},{"timestamp":1742393040000,"open":65007.6,"high":65027.9,"low":64995.7,"close":65018.6,"volume":0.0006399999838322401},{"timestamp":1742393100000,"open":65015.5,"high":65036,"low":64995.8,"close":65034.1,"volume":0.0005840000230818987},{"timestamp":1742393160000,"open":65034.1,"high":65043.6,"low":64922.9,"close":64949.2,"volume":0.0005840000230818987},{"timestamp":1742393220000,"open":64949.9,"high":64984.1,"low":64940.5,"close":64941.4,"volume":0.0005119999987073243},{"timestamp":1742393280000,"open":64941.7,"high":64941.7,"low":64878.4,"close":64916.6,"volume":0.0005280000041238964},{"timestamp":1742393340000,"open":64917.6,"high":65020,"low":64917.6,"close":64974.2,"volume":0.00047599998652003706},{"timestamp":1742393400000,"open":64974.7,"high":65004.6,"low":64947.8,"close":64983.2,"volume":0.00046800001291558146},{"timestamp":1742393460000,"open":64983.6,"high":64985.4,"low":64883.8,"close":64925.4,"volume":0.0004440000047907233},{"timestamp":1742393520000,"open":64925.4,"high":64943.1,"low":64866.6,"close":64867,"volume":0.000623999978415668},{"timestamp":1742393580000,"open":64868.4,"high":64889.4,"low":64800.3,"close":64803.1,"volume":0.0006079999729990959},{"timestamp":1742393640000,"open":64806.3,"high":64830,"low":64775.7,"close":64822.4,"volume":0.0006389999762177467},{"timestamp":1742393700000,"open":64822.4,"high":64873.1,"low":64804.2,"close":64813.2,"volume":0.0005520000122487545},{"timestamp":1742393760000,"open":64812.2,"high":64851,"low":64805.5,"close":64849.1,"volume":0.0004560000088531524},{"timestamp":1742393820000,"open":64848.4,"high":64886.2,"low":64844.4,"close":64873.7,"volume":0.0005119999987073243},{"timestamp":1742393880000,"open":64869.3,"high":64905.6,"low":64866.3,"close":64882.8,"volume":0.0005000000237487257},{"timestamp":1742393940000,"open":64882.1,"high":64958.7,"low":64875.6,"close":64954,"volume":0.0004959999932907522},{"timestamp":1742394000000,"open":64954.1,"high":64988.2,"low":64930.5,"close":64961.5,"volume":0.0005559999844990671},{"timestamp":1742394060000,"open":64958.1,"high":64966,"low":64898.1,"close":64950.2,"volume":0.000615999975707382},{"timestamp":1742394120000,"open":64950,"high":64964.9,"low":64896,"close":64913.9,"volume":0.0003800000122282654},{"timestamp":1742394180000,"open":64913.6,"high":64929.1,"low":64860.9,"close":64866.3,"volume":0.00039599998854100704},{"timestamp":1742394240000,"open":64866.8,"high":64879.9,"low":64816.2,"close":64827.5,"volume":0.0004959999932907522},{"timestamp":1742394300000,"open":64828,"high":64862.4,"low":64785.6,"close":64851,"volume":0.00041199999395757914},{"timestamp":1742394360000,"open":64851.2,"high":64858.5,"low":64796.6,"close":64796.8,"volume":0.0004720000142697245},{"timestamp":1742394420000,"open":64793.9,"high":64794,"low":64756.6,"close":64773.2,"volume":0.0004720000142697245},{"timestamp":1742394480000,"open":64775.4,"high":64794.6,"low":64759.3,"close":64778.8,"volume":0.0005119999987073243},{"timestamp":1742394540000,"open":64786.3,"high":64796.3,"low":64704.1,"close":64716,"volume":0.0005280000041238964},{"timestamp":1742394600000,"open":64709,"high":64734.4,"low":64630,"close":64641.3,"volume":0.0006360000115819275},{"timestamp":1742394660000,"open":64627.8,"high":64707.1,"low":64622.2,"close":64640.9,"volume":0.0006079999729990959},{"timestamp":1742394720000,"open":64643.3,"high":64727.3,"low":64643.3,"close":64701.6,"volume":0.0005920000257901847},{"timestamp":1742394780000,"open":64702.6,"high":64752.9,"low":64698.7,"close":64732.5,"volume":0.0005440000095404685},{"timestamp":1742394840000,"open":64732.6,"high":64752.6,"low":64710.6,"close":64735.7,"volume":0.0005600000149570405},{"timestamp":1742394900000,"open":64731.8,"high":64795,"low":64726.1,"close":64747.8,"volume":0.0006200000061653554},{"timestamp":1742394960000,"open":64742.9,"high":64800.7,"low":64732,"close":64788.5,"volume":0.0005559999844990671},{"timestamp":1742395020000,"open":64786.9,"high":64873.9,"low":64785.4,"close":64863,"volume":0.0004920000210404396},{"timestamp":1742395080000,"open":64870,"high":64906.2,"low":64814.4,"close":64821.4,"volume":0.0004239999980200082},{"timestamp":1742395140000,"open":64823.8,"high":64870.3,"low":64823.8,"close":64868.5,"volume":0.0004239999980200082},{"timestamp":1742395200000,"open":64869,"high":64912.7,"low":64862.5,"close":64864.5,"volume":0.0004400000034365803},{"timestamp":1742395260000,"open":64863,"high":64880.8,"low":64799.8,"close":64820.2,"volume":0.00045200000749900937},{"timestamp":1742395320000,"open":64820.9,"high":64884.4,"low":64809.3,"close":64880.3,"volume":0.0005080000264570117},{"timestamp":1742395380000,"open":64879.8,"high":64902.2,"low":64832.3,"close":64878.3,"volume":0.0005119999987073243},{"timestamp":1742395440000,"open":64877.4,"high":64894.5,"low":64828.7,"close":64871,"volume":0.0004920000210404396},{"timestamp":1742395500000,"open":64874.4,"high":64883.5,"low":64827.2,"close":64846.4,"volume":0.0005680000176653266},{"timestamp":1742395560000,"open":64848.3,"high":64857.4,"low":64817.8,"close":64852.1,"volume":0.0004839999892283231},{"timestamp":1742395620000,"open":64845.9,"high":64878.6,"low":64837.3,"close":64876.1,"volume":0.0005440000095404685},{"timestamp":1742395680000,"open":64875.6,"high":64923.6,"low":64872.4,"close":64919.8,"volume":0.0005959999980404973},{"timestamp":1742395740000,"open":64921.3,"high":64926.9,"low":64896.5,"close":64902.6,"volume":0.0005000000237487257},{"timestamp":1742395800000,"open":64904.9,"high":64940,"low":64892,"close":64940,"volume":0.0005559999844990671},{"timestamp":1742395860000,"open":64925.5,"high":64958,"low":64921.4,"close":64930.2,"volume":0.0006000000284984708},{"timestamp":1742395920000,"open":64930.1,"high":64944.2,"low":64909.6,"close":64923.7,"volume":0.0006960000027902424},{"timestamp":1742395980000,"open":64923.2,"high":64949.6,"low":64913.6,"close":64920.8,"volume":0.0005680000176653266},{"timestamp":1742396040000,"open":64920.3,"high":64946,"low":64905.4,"close":64908.2,"volume":0.0005039999959990382},{"timestamp":1742396100000,"open":64912.5,"high":64928.3,"low":64898.6,"close":64905.4,"volume":0.0005680000176653266},{"timestamp":1742396160000,"open":64905.3,"high":64933.7,"low":64901.3,"close":64914.5,"volume":0.00043200000072829425},{"timestamp":1742396220000,"open":64913.4,"high":64953.5,"low":64910.7,"close":64948,"volume":0.0005959999980404973},{"timestamp":1742396280000,"open":64946.4,"high":64964.2,"low":64937.9,"close":64957.8,"volume":0.0004560000088531524},{"timestamp":1742396340000,"open":64959.1,"high":64999.3,"low":64958.5,"close":64985.9,"volume":0.0005799999926239252},{"timestamp":1742396400000,"open":64985.4,"high":65017.7,"low":64963.5,"close":65006.3,"volume":0.0005520000122487545},{"timestamp":1742396460000,"open":65005.6,"high":65027.1,"low":64999,"close":65013.7,"volume":0.0005159999709576368},{"timestamp":1742396520000,"open":65012.9,"high":65043.9,"low":65010.9,"close":65018.5,"volume":0.0005760000203736126},{"timestamp":1742396580000,"open":65018.6,"high":65046.5,"low":64974.3,"close":64978.6,"volume":0.0005520000122487545},{"timestamp":1742396640000,"open":64980.9,"high":64998,"low":64972.8,"close":64972.8,"volume":0.00046800001291558146},{"timestamp":1742396700000,"open":64973.8,"high":65023.3,"low":64973.8,"close":65023,"volume":0.000547999981790781},{"timestamp":1742396760000,"open":65019.6,"high":65058.4,"low":65010.2,"close":65052.3,"volume":0.00045200000749900937},{"timestamp":1742396820000,"open":65052.4,"high":65103.2,"low":65034.4,"close":65047.8,"volume":0.0004440000047907233},{"timestamp":1742396880000,"open":65047.2,"high":65075.8,"low":65028.7,"close":65060,"volume":0.0004600000102072954},{"timestamp":1742396940000,"open":65051.2,"high":65073.3,"low":65038.7,"close":65064.9,"volume":0.000547999981790781},{"timestamp":1742397000000,"open":65064.8,"high":65079.7,"low":65058.8,"close":65078.8,"volume":0.0006079999729990959},{"timestamp":1742397060000,"open":65079,"high":65120.6,"low":65036,"close":65063,"volume":0.0005579999997280538},{"timestamp":1742397120000,"open":65061.3,"high":65067.6,"low":65002.4,"close":65003.4,"volume":0.0005680000176653266},{"timestamp":1742397180000,"open":65003.8,"high":65013.2,"low":64970.8,"close":64976.7,"volume":0.0005280000041238964},{"timestamp":1742397240000,"open":64977.7,"high":64983.4,"low":64918.5,"close":64921.7,"volume":0.0004720000142697245},{"timestamp":1742397300000,"open":64931.9,"high":64975.8,"low":64931.9,"close":64969,"volume":0.0004400000034365803},{"timestamp":1742397360000,"open":64970.4,"high":64986.8,"low":64935.5,"close":64984.2,"volume":0.000539999979082495},{"timestamp":1742397420000,"open":64984.5,"high":64984.5,"low":64884.5,"close":64886.8,"volume":0.0006000000284984708},{"timestamp":1742397480000,"open":64891.4,"high":64916.1,"low":64863.1,"close":64883.2,"volume":0.0006600000197067857},{"timestamp":1742397540000,"open":64879.8,"high":64880.3,"low":64854.1,"close":64866.6,"volume":0.0005080000264570117},{"timestamp":1742397600000,"open":64874.7,"high":64907.3,"low":64867.4,"close":64907.3,"volume":0.0005559999844990671},{"timestamp":1742397660000,"open":64908.4,"high":64952.2,"low":64901.4,"close":64949.5,"volume":0.00047599998652003706},{"timestamp":1742397720000,"open":64949.1,"high":64988,"low":64946.1,"close":64988,"volume":0.0003640000068116933},{"timestamp":1742397780000,"open":64987.1,"high":65008,"low":64987.1,"close":64998.5,"volume":0.00039999998989515007},{"timestamp":1742397840000,"open":64998.1,"high":64998.6,"low":64936.7,"close":64936.7,"volume":0.0004959999932907522},{"timestamp":1742397900000,"open":64936.1,"high":64962.5,"low":64906.8,"close":64961.4,"volume":0.0005039999959990382},{"timestamp":1742397960000,"open":64961.2,"high":64993.1,"low":64957.2,"close":64993.1,"volume":0.0004199999966658652},{"timestamp":1742398020000,"open":64989.4,"high":65005.2,"low":64989.1,"close":64993.5,"volume":0.00026000000070780516},{"timestamp":1742398080000,"open":64992,"high":64996.5,"low":64950.9,"close":64981.8,"volume":0.0004199999966658652},{"timestamp":1742398140000,"open":64983,"high":64996.5,"low":64977,"close":64986.3,"volume":0.0003760000108741224},{"timestamp":1742398200000,"open":64988.3,"high":65005.3,"low":64976.6,"close":64987.4,"volume":0.0004600000102072954},{"timestamp":1742398260000,"open":64989,"high":65018.1,"low":64965.1,"close":65016.6,"volume":0.00046400001156143844},{"timestamp":1742398320000,"open":65018.2,"high":65038.7,"low":65006.9,"close":65034.8,"volume":0.0004039999912492931},{"timestamp":1742398380000,"open":65033.3,"high":65044.7,"low":65013.5,"close":65040.2,"volume":0.0004799999878741801},{"timestamp":1742398440000,"open":65040.8,"high":65047.8,"low":64990.7,"close":65012,"volume":0.0005719999899156392},{"timestamp":1742398500000,"open":65011,"high":65018.1,"low":64983.1,"close":64995.1,"volume":0.0005159999709576368},{"timestamp":1742398560000,"open":64995.1,"high":65017.5,"low":64979.1,"close":65017.5,"volume":0.00041199999395757914},{"timestamp":1742398620000,"open":65017.3,"high":65056,"low":65017.3,"close":65031.7,"volume":0.0004199999966658652},{"timestamp":1742398680000,"open":65031.6,"high":65092.7,"low":65031.2,"close":65075.5,"volume":0.0005159999709576368},{"timestamp":1742398740000,"open":65075.5,"high":65081.6,"low":65039,"close":65051.9,"volume":0.0005799999926239252},{"timestamp":1742398800000,"open":65051.9,"high":65106.7,"low":65051,"close":65106.7,"volume":0.0005039999959990382},{"timestamp":1742398860000,"open":65094.4,"high":65130,"low":65094.4,"close":65121.4,"volume":0.0005440000095404685},{"timestamp":1742398920000,"open":65121.8,"high":65249.6,"low":65120.9,"close":65242.9,"volume":0.000547999981790781},{"timestamp":1742398980000,"open":65242.5,"high":65298.4,"low":65229.9,"close":65288.4,"volume":0.00046800001291558146},{"timestamp":1742399040000,"open":65289.4,"high":65297.8,"low":65241.6,"close":65288,"volume":0.0005360000068321824},{"timestamp":1742399100000,"open":65287.7,"high":65349.1,"low":65285.8,"close":65286.9,"volume":0.0006079999729990959},{"timestamp":1742399160000,"open":65287.6,"high":65287.6,"low":65199.2,"close":65204.2,"volume":0.0005319999763742089},{"timestamp":1742399220000,"open":65203.2,"high":65231.2,"low":65180.4,"close":65190.1,"volume":0.0006440000142902136},{"timestamp":1742399280000,"open":65190.8,"high":65208.7,"low":65163.1,"close":65192.4,"volume":0.0005760000203736126},{"timestamp":1742399340000,"open":65193.7,"high":65290.6,"low":65193.7,"close":65272.5,"volume":0.0006280000088736415},{"timestamp":1742399400000,"open":65279.1,"high":65333.2,"low":65278.5,"close":65296.3,"volume":0.0005440000095404685},{"timestamp":1742399460000,"open":65300,"high":65325.6,"low":65300,"close":65308.2,"volume":0.0005039999959990382},{"timestamp":1742399520000,"open":65309.1,"high":65332.4,"low":65275.1,"close":65332.4,"volume":0.0004400000034365803},{"timestamp":1742399580000,"open":65333.1,"high":65413.2,"low":65326.8,"close":65407.8,"volume":0.0004879999905824661},{"timestamp":1742399640000,"open":65407.3,"high":65445.2,"low":65394.5,"close":65394.5,"volume":0.0004400000034365803},{"timestamp":1742399700000,"open":65394.1,"high":65420.1,"low":65369.3,"close":65379.3,"volume":0.0005799999926239252},{"timestamp":1742399760000,"open":65378.3,"high":65423.1,"low":65329.9,"close":65347.8,"volume":0.0005799999926239252},{"timestamp":1742399820000,"open":65350,"high":65361.6,"low":65315,"close":65333.1,"volume":0.000547999981790781},{"timestamp":1742399880000,"open":65337.8,"high":65337.8,"low":65307.2,"close":65320,"volume":0.0006280000088736415},{"timestamp":1742399940000,"open":65320.9,"high":65334.6,"low":65314,"close":65320.6,"volume":0.0006120000034570694},{"timestamp":1742400000000,"open":65319.5,"high":65386.8,"low":65293.3,"close":65293.3,"volume":0.0006120000034570694},{"timestamp":1742400060000,"open":65293.8,"high":65325.7,"low":65284.7,"close":65290.7,"volume":0.0005360000068321824},{"timestamp":1742400120000,"open":65291.7,"high":65298.7,"low":65259.8,"close":65268.1,"volume":0.0005239999736659229},{"timestamp":1742400180000,"open":65268.2,"high":65273.9,"low":65240,"close":65243.9,"volume":0.00046400001156143844},{"timestamp":1742400240000,"open":65243.5,"high":65243.5,"low":65200.2,"close":65200.2,"volume":0.0004799999878741801},{"timestamp":1742400300000,"open":65196.9,"high":65201.3,"low":65173.3,"close":65178.6,"volume":0.0004799999878741801},{"timestamp":1742400360000,"open":65179.2,"high":65207.5,"low":65176.8,"close":65196,"volume":0.0004879999905824661},{"timestamp":1742400420000,"open":65196.5,"high":65253.4,"low":65181.5,"close":65250.4,"volume":0.0005319999763742089},{"timestamp":1742400480000,"open":65251.4,"high":65329.1,"low":65249.3,"close":65329.1,"volume":0.0005119999987073243},{"timestamp":1742400540000,"open":65331.3,"high":65349.5,"low":65306.3,"close":65306.3,"volume":0.0006200000061653554},{"timestamp":1742400600000,"open":65305,"high":65347.6,"low":65293.2,"close":65293.4,"volume":0.0006880000000819564},{"timestamp":1742400660000,"open":65293.3,"high":65342.8,"low":65293.3,"close":65302.3,"volume":0.0005039999959990382},{"timestamp":1742400720000,"open":65303.8,"high":65325.6,"low":65160.5,"close":65165.9,"volume":0.0005840000230818987},{"timestamp":1742400780000,"open":65157.3,"high":65160.5,"low":65107.6,"close":65155.6,"volume":0.0006040000007487833},{"timestamp":1742400840000,"open":65155.6,"high":65164.9,"low":65111.5,"close":65129,"volume":0.0005080000264570117},{"timestamp":1742400900000,"open":65128.4,"high":65131.7,"low":65078.8,"close":65098.8,"volume":0.0005080000264570117},{"timestamp":1742400960000,"open":65099.2,"high":65099.2,"low":65075.7,"close":65095.5,"volume":0.0004720000142697245},{"timestamp":1742401020000,"open":65095.3,"high":65107.1,"low":65090.4,"close":65104.3,"volume":0.0004239999980200082},{"timestamp":1742401080000,"open":65104.9,"high":65132.2,"low":65087.7,"close":65123.1,"volume":0.00046800001291558146},{"timestamp":1742401140000,"open":65133.8,"high":65204.2,"low":65133.8,"close":65198.6,"volume":0.0004920000210404396},{"timestamp":1742401200000,"open":65200,"high":65242.3,"low":65159.3,"close":65241.2,"volume":0.0004600000102072954},{"timestamp":1742401260000,"open":65239.8,"high":65263.4,"low":65212.8,"close":65241.1,"volume":0.0004400000034365803},{"timestamp":1742401320000,"open":65233,"high":65304.1,"low":65233,"close":65297.8,"volume":0.0005039999959990382},{"timestamp":1742401380000,"open":65299.8,"high":65339.9,"low":65296.5,"close":65317.2,"volume":0.0004440000047907233},{"timestamp":1742401440000,"open":65317.1,"high":65318,"low":65247.6,"close":65261.8,"volume":0.0004879999905824661},{"timestamp":1742401500000,"open":65260.8,"high":65279.2,"low":65238.6,"close":65246.8,"volume":0.0005000000237487257},{"timestamp":1742401560000,"open":65247.5,"high":65255.9,"low":65234.2,"close":65251.3,"volume":0.0005200000014156103},{"timestamp":1742401620000,"open":65249.4,"high":65266.6,"low":65243.8,"close":65243.8,"volume":0.0004560000088531524},{"timestamp":1742401680000,"open":65243.3,"high":65252.9,"low":65218.8,"close":65223.8,"volume":0.00046800001291558146},{"timestamp":1742401740000,"open":65220.9,"high":65259.7,"low":65218.2,"close":65237.3,"volume":0.0003760000108741224},{"timestamp":1742401800000,"open":65237.7,"high":65267.9,"low":65219.7,"close":65230.9,"volume":0.0005200000014156103},{"timestamp":1742401860000,"open":65226.4,"high":65226.4,"low":65173.7,"close":65183.2,"volume":0.00044800000614486635},{"timestamp":1742401920000,"open":65184.7,"high":65219.8,"low":65175.6,"close":65191.1,"volume":0.00046400001156143844},{"timestamp":1742401980000,"open":65199.2,"high":65201.6,"low":65146.2,"close":65149.1,"volume":0.0004560000088531524},{"timestamp":1742402040000,"open":65148,"high":65156.6,"low":65122,"close":65138.9,"volume":0.0005200000014156103},{"timestamp":1742402100000,"open":65139.4,"high":65175.1,"low":65132.9,"close":65132.9,"volume":0.0005799999926239252},{"timestamp":1742402160000,"open":65133.4,"high":65149.5,"low":65125.4,"close":65135.1,"volume":0.0004720000142697245},{"timestamp":1742402220000,"open":65135.1,"high":65135.1,"low":65092,"close":65092,"volume":0.0004600000102072954},{"timestamp":1742402280000,"open":65087.5,"high":65116.1,"low":65078.1,"close":65102,"volume":0.0005360000068321824},{"timestamp":1742402340000,"open":65103.4,"high":65134.5,"low":65103.4,"close":65117.2,"volume":0.0004199999966658652},{"timestamp":1742402400000,"open":65118.2,"high":65162.9,"low":65105.9,"close":65161.8,"volume":0.0004560000088531524},{"timestamp":1742402460000,"open":65161.7,"high":65187.2,"low":65138.7,"close":65142.8,"volume":0.0003640000068116933},{"timestamp":1742402520000,"open":65140.8,"high":65146.1,"low":65131,"close":65143.3,"volume":0.00041599999531172216},{"timestamp":1742402580000,"open":65144.3,"high":65145.3,"low":65116.7,"close":65117.1,"volume":0.00035200000274926424},{"timestamp":1742402640000,"open":65116.6,"high":65116.6,"low":65087.6,"close":65096.7,"volume":0.00038400001358240843},{"timestamp":1742402700000,"open":65095.9,"high":65121,"low":65085.2,"close":65085.2,"volume":0.00041199999395757914},{"timestamp":1742402760000,"open":65090.7,"high":65147.7,"low":65090,"close":65146.8,"volume":0.0003800000122282654},{"timestamp":1742402820000,"open":65146.4,"high":65178.4,"low":65146.4,"close":65172.6,"volume":0.00038400001358240843},{"timestamp":1742402880000,"open":65173.3,"high":65202.6,"low":65166.1,"close":65200.8,"volume":0.000391999987186864},{"timestamp":1742402940000,"open":65200.4,"high":65200.4,"low":65134.6,"close":65138,"volume":0.0004239999980200082},{"timestamp":1742403000000,"open":65137.6,"high":65155.5,"low":65126.4,"close":65139.8,"volume":0.00041199999395757914},{"timestamp":1742403060000,"open":65140.4,"high":65142.6,"low":65087.1,"close":65097.5,"volume":0.0004239999980200082},{"timestamp":1742403120000,"open":65097,"high":65164.8,"low":65092.3,"close":65164.1,"volume":0.0004720000142697245},{"timestamp":1742403180000,"open":65161.5,"high":65202.7,"low":65156.4,"close":65185.6,"volume":0.0004360000020824373},{"timestamp":1742403240000,"open":65186.2,"high":65213.2,"low":65177.6,"close":65204.1,"volume":0.0004079999926034361},{"timestamp":1742403300000,"open":65203.6,"high":65221.5,"low":65162.9,"close":65175.9,"volume":0.0005000000237487257},{"timestamp":1742403360000,"open":65175.2,"high":65179.4,"low":65159,"close":65161.2,"volume":0.0004360000020824373},{"timestamp":1742403420000,"open":65160.4,"high":65187.9,"low":65143.8,"close":65183.3,"volume":0.0005039999959990382},{"timestamp":1742403480000,"open":65180.9,"high":65185.5,"low":65163.4,"close":65173.3,"volume":0.0005200000014156103},{"timestamp":1742403540000,"open":65172.8,"high":65176.3,"low":65155.8,"close":65166.4,"volume":0.0005319999763742089},{"timestamp":1742403600000,"open":65168.3,"high":65202.5,"low":65157.9,"close":65196.3,"volume":0.0004839999892283231},{"timestamp":1742403660000,"open":65195.6,"high":65200.9,"low":65158.5,"close":65167.1,"volume":0.000391999987186864},{"timestamp":1742403720000,"open":65166.7,"high":65167.4,"low":65130.6,"close":65137.4,"volume":0.0004799999878741801},{"timestamp":1742403780000,"open":65137,"high":65162.5,"low":65133.2,"close":65162.5,"volume":0.0004239999980200082},{"timestamp":1742403840000,"open":65165.4,"high":65191.2,"low":65155.7,"close":65182.6,"volume":0.0004440000047907233},{"timestamp":1742403900000,"open":65191.7,"high":65250.1,"low":65185.6,"close":65228.9,"volume":0.0004039999912492931},{"timestamp":1742403960000,"open":65235.5,"high":65278.9,"low":65203.2,"close":65265.4,"volume":0.00042799999937415123},{"timestamp":1742404020000,"open":65280.1,"high":65283.7,"low":65238.3,"close":65239.3,"volume":0.0004920000210404396},{"timestamp":1742404080000,"open":65239,"high":65268.4,"low":65227.7,"close":65264.5,"volume":0.00046400001156143844},{"timestamp":1742404140000,"open":65265.5,"high":65274.2,"low":65243.6,"close":65266.4,"volume":0.0005080000264570117},{"timestamp":1742404200000,"open":65271.2,"high":65292.6,"low":65258.2,"close":65286.4,"volume":0.0004959999932907522},{"timestamp":1742404260000,"open":65287.8,"high":65308.7,"low":65284.9,"close":65285.3,"volume":0.0004079999926034361},{"timestamp":1742404320000,"open":65284.2,"high":65304.7,"low":65206.3,"close":65209.5,"volume":0.0004920000210404396},{"timestamp":1742404380000,"open":65207.4,"high":65214.2,"low":65197.6,"close":65201.6,"volume":0.00035600000410340726},{"timestamp":1742404440000,"open":65203.1,"high":65203.1,"low":65176.2,"close":65187.3,"volume":0.0004879999905824661},{"timestamp":1742404500000,"open":65187.1,"high":65221.7,"low":65179.7,"close":65219.5,"volume":0.0004959999932907522},{"timestamp":1742404560000,"open":65218,"high":65242.3,"low":65194.8,"close":65218.6,"volume":0.0004079999926034361},{"timestamp":1742404620000,"open":65219.6,"high":65272.5,"low":65219.6,"close":65266.9,"volume":0.0004360000020824373},{"timestamp":1742404680000,"open":65266.7,"high":65281.1,"low":65260.8,"close":65276,"volume":0.0004879999905824661},{"timestamp":1742404740000,"open":65275,"high":65306.1,"low":65264.7,"close":65264.7,"volume":0.0004440000047907233},{"timestamp":1742404800000,"open":65265.7,"high":65293,"low":65256.9,"close":65288.2,"volume":0.0004239999980200082},{"timestamp":1742404860000,"open":65284.6,"high":65308.6,"low":65268.8,"close":65274.5,"volume":0.00041599999531172216},{"timestamp":1742404920000,"open":65270.7,"high":65298.3,"low":65257.4,"close":65265.2,"volume":0.0004839999892283231},{"timestamp":1742404980000,"open":65264.7,"high":65276.2,"low":65264.1,"close":65267,"volume":0.00045200000749900937},{"timestamp":1742405040000,"open":65273.9,"high":65274.3,"low":65254.8,"close":65255.1,"volume":0.0004569999873638153},{"timestamp":1742405100000,"open":65259.2,"high":65264.5,"low":65244.2,"close":65244.2,"volume":0.00036800000816583633},{"timestamp":1742405160000,"open":65233.7,"high":65237.4,"low":65209.5,"close":65225.3,"volume":0.0004199999966658652},{"timestamp":1742405220000,"open":65224.8,"high":65229.8,"low":65209,"close":65211.1,"volume":0.0004400000034365803},{"timestamp":1742405280000,"open":65210.6,"high":65211.1,"low":65191.6,"close":65200.6,"volume":0.000539999979082495},{"timestamp":1742405340000,"open":65201,"high":65203.1,"low":65166.5,"close":65170.1,"volume":0.00035799999022856355},{"timestamp":1742405400000,"open":65170.6,"high":65182.4,"low":65153.7,"close":65162.8,"volume":0.00046800001291558146},{"timestamp":1742405460000,"open":65162.9,"high":65162.9,"low":65067.4,"close":65067.4,"volume":0.00046800001291558146},{"timestamp":1742405520000,"open":65067.7,"high":65067.7,"low":65020.2,"close":65051.4,"volume":0.0005119999987073243},{"timestamp":1742405580000,"open":65052.4,"high":65054.5,"low":65034.2,"close":65044,"volume":0.0004600000102072954},{"timestamp":1742405640000,"open":65040.6,"high":65051.7,"low":65029.5,"close":65029.8,"volume":0.0003440000000409782},{"timestamp":1742405700000,"open":65029.8,"high":65108.4,"low":65029.1,"close":65050.3,"volume":0.0005360000068321824},{"timestamp":1742405760000,"open":65048.5,"high":65057.4,"low":65000.7,"close":65010.6,"volume":0.0005319999763742089},{"timestamp":1742405820000,"open":65015.3,"high":65019.6,"low":64945.7,"close":64952.3,"volume":0.0005680000176653266},{"timestamp":1742405880000,"open":64952.2,"high":64956.9,"low":64888.5,"close":64917.3,"volume":0.0005119999987073243},{"timestamp":1742405940000,"open":64916.8,"high":64928.3,"low":64894,"close":64901.5,"volume":0.0004600000102072954},{"timestamp":1742406000000,"open":64899.7,"high":65179.1,"low":64815.6,"close":65021.2,"volume":0.0006569999968633056},{"timestamp":1742406060000,"open":65023,"high":65029.9,"low":64878.7,"close":64929.4,"volume":0.0005879999953322113},{"timestamp":1742406120000,"open":64928.4,"high":64957.4,"low":64857.5,"close":64885.6,"volume":0.0005729999975301325},{"timestamp":1742406180000,"open":64865.4,"high":64884.6,"low":64820,"close":64844.9,"volume":0.0005450000171549618},{"timestamp":1742406240000,"open":64843.8,"high":64844.7,"low":64758.5,"close":64765.8,"volume":0.0005559999844990671},{"timestamp":1742406300000,"open":64765.7,"high":64791.4,"low":64684.5,"close":64726.4,"volume":0.0004839999892283231},{"timestamp":1742406360000,"open":64730.1,"high":64752.6,"low":64664.6,"close":64675.8,"volume":0.0005169999785721302},{"timestamp":1742406420000,"open":64675.8,"high":64692.7,"low":64601.6,"close":64665.7,"volume":0.0005080000264570117},{"timestamp":1742406480000,"open":64674.9,"high":64802.4,"low":64673.7,"close":64777.6,"volume":0.0005959999980404973},{"timestamp":1742406540000,"open":64776.8,"high":64813.4,"low":64771.1,"close":64806.4,"volume":0.0005159999709576368},{"timestamp":1742406600000,"open":64807.1,"high":64903.2,"low":64804.9,"close":64858.4,"volume":0.0006319999811239541},{"timestamp":1742406660000,"open":64857.1,"high":64923.5,"low":64837.2,"close":64919,"volume":0.0005879999953322113},{"timestamp":1742406720000,"open":64923.7,"high":64931.3,"low":64868,"close":64881.4,"volume":0.0005039999959990382},{"timestamp":1742406780000,"open":64889,"high":64890.4,"low":64833.3,"close":64855.7,"volume":0.0005319999763742089},{"timestamp":1742406840000,"open":64853.1,"high":64896,"low":64851.3,"close":64890.9,"volume":0.0005080000264570117},{"timestamp":1742406900000,"open":64896,"high":64909.6,"low":64831.8,"close":64831.8,"volume":0.0006360000115819275},{"timestamp":1742406960000,"open":64830.3,"high":64943.2,"low":64814.9,"close":64940.3,"volume":0.0006360000115819275},{"timestamp":1742407020000,"open":64940,"high":64941.4,"low":64876.9,"close":64886.4,"volume":0.0006079999729990959},{"timestamp":1742407080000,"open":64885.9,"high":64914.3,"low":64815.6,"close":64879.8,"volume":0.0006200000061653554},{"timestamp":1742407140000,"open":64880.2,"high":64928.4,"low":64850.5,"close":64924.6,"volume":0.0006639999919570982},{"timestamp":1742407200000,"open":64939.5,"high":65415.9,"low":64792.5,"close":65101.3,"volume":0.001142999972216785},{"timestamp":1742407260000,"open":65107.8,"high":65207.8,"low":64936.1,"close":64967.3,"volume":0.000986000057309866},{"timestamp":1742407320000,"open":64967.6,"high":64989.6,"low":64763.9,"close":64784.7,"volume":0.000910000002477318},{"timestamp":1742407380000,"open":64782.7,"high":64987,"low":64726.6,"close":64877.2,"volume":0.0008800000068731606},{"timestamp":1742407440000,"open":64877.7,"high":64933.9,"low":64796.6,"close":64811.5,"volume":0.0008239999879151583},{"timestamp":1742407500000,"open":64820.2,"high":64824,"low":64580.5,"close":64642.6,"volume":0.0010479999473318458},{"timestamp":1742407560000,"open":64641.6,"high":64641.6,"low":64414.4,"close":64427.6,"volume":0.0009120000177063048},{"timestamp":1742407620000,"open":64398,"high":64701.5,"low":64397.9,"close":64651.5,"volume":0.0008759999764151871},{"timestamp":1742407680000,"open":64654.4,"high":64784.1,"low":64608.8,"close":64615.2,"volume":0.0009059999720193446},{"timestamp":1742407740000,"open":64617.2,"high":64795.5,"low":64597.5,"close":64727.1,"volume":0.000775999971665442},{"timestamp":1742407800000,"open":64724.7,"high":64915.7,"low":64724.7,"close":64908.4,"volume":0.0006760000251233578},{"timestamp":1742407860000,"open":64892.1,"high":65046.7,"low":64892.1,"close":64936.4,"volume":0.0007609999738633633},{"timestamp":1742407920000,"open":64942.1,"high":65141.8,"low":64931.5,"close":65085.5,"volume":0.000707999977748841},{"timestamp":1742407980000,"open":65091.6,"high":65169.8,"low":65037.8,"close":65052.7,"volume":0.0007960000075399876},{"timestamp":1742408040000,"open":65054,"high":65166.1,"low":65051,"close":65069.8,"volume":0.0006799999973736703},{"timestamp":1742408100000,"open":65074.5,"high":65236.8,"low":65073.5,"close":65227.3,"volume":0.0007880000048317015},{"timestamp":1742408160000,"open":65227.3,"high":65316.9,"low":65188.3,"close":65285.5,"volume":0.000707999977748841},{"timestamp":1742408220000,"open":65287.8,"high":65312.7,"low":65232.4,"close":65232.4,"volume":0.0007200000109151006},{"timestamp":1742408280000,"open":65233.4,"high":65260.8,"low":65159,"close":65171.1,"volume":0.000707999977748841},{"timestamp":1742408340000,"open":65170.2,"high":65228.5,"low":65084.3,"close":65086,"volume":0.0006880000000819564},{"timestamp":1742408400000,"open":65087.5,"high":65087.5,"low":64932.8,"close":64952.8,"volume":0.0007399999885819852},{"timestamp":1742408460000,"open":64959.1,"high":64992.1,"low":64876.3,"close":64926.2,"volume":0.0007120000082068145},{"timestamp":1742408520000,"open":64930.3,"high":65084.9,"low":64928.9,"close":65077.7,"volume":0.0007800000021234155},{"timestamp":1742408580000,"open":65077.2,"high":65077.2,"low":64953.8,"close":64985.3,"volume":0.0007570000016130507},{"timestamp":1742408640000,"open":64985.5,"high":65033.7,"low":64953.2,"close":64956.6,"volume":0.0006539999740198255},{"timestamp":1742408700000,"open":64957.6,"high":65027.1,"low":64937.5,"close":64954.1,"volume":0.0007600000244565308},{"timestamp":1742408760000,"open":64955.2,"high":64999.7,"low":64865.4,"close":64893.9,"volume":0.0007200000109151006},{"timestamp":1742408820000,"open":64890.8,"high":64981.4,"low":64888.2,"close":64977.2,"volume":0.0007050000131130219},{"timestamp":1742408880000,"open":64970.9,"high":64984.3,"low":64853,"close":64862.8,"volume":0.0006399999838322401},{"timestamp":1742408940000,"open":64859.8,"high":64871.4,"low":64797.2,"close":64871.4,"volume":0.0006680000224150717},{"timestamp":1742409000000,"open":64869.3,"high":64997.8,"low":64865.3,"close":64932.2,"volume":0.0007559999939985573},{"timestamp":1742409060000,"open":64933.2,"high":65100,"low":64933.2,"close":65098.1,"volume":0.0008040000102482736},{"timestamp":1742409120000,"open":65090.5,"high":65163.6,"low":65063.4,"close":65140.2,"volume":0.0007440000190399587},{"timestamp":1742409180000,"open":65139.2,"high":65208.8,"low":65048.8,"close":65055.4,"volume":0.0009490000084042549},{"timestamp":1742409240000,"open":65045.3,"high":65053.1,"low":64977.8,"close":65051.9,"volume":0.000783999974373728},{"timestamp":1742409300000,"open":65052.9,"high":65075.7,"low":64975,"close":64975,"volume":0.0006559999892488122},{"timestamp":1742409360000,"open":64974.6,"high":65029.1,"low":64904.9,"close":64976.6,"volume":0.0007650000043213367},{"timestamp":1742409420000,"open":64976.8,"high":65079.8,"low":64976.8,"close":65064.7,"volume":0.0007520000217482448},{"timestamp":1742409480000,"open":65069.3,"high":65069.3,"low":64936.2,"close":64971.1,"volume":0.000783999974373728},{"timestamp":1742409540000,"open":64984.2,"high":64999.5,"low":64923.1,"close":64938.1,"volume":0.0007880000048317015},{"timestamp":1742409600000,"open":64938.1,"high":64954.7,"low":64865.5,"close":64865.5,"volume":0.0007970000151544809},{"timestamp":1742409660000,"open":64870,"high":65010.1,"low":64866.2,"close":64984.8,"volume":0.0008919999818317592},{"timestamp":1742409720000,"open":64979.3,"high":65013.9,"low":64932.2,"close":64990.5,"volume":0.0008880000095814466},{"timestamp":1742409780000,"open":64986,"high":65037,"low":64945.6,"close":64991.6,"volume":0.0009319999953731894},{"timestamp":1742409840000,"open":64990.6,"high":65071.5,"low":64989.1,"close":64998.8,"volume":0.0009599999757483602},{"timestamp":1742409900000,"open":64998.2,"high":65100.5,"low":64996.2,"close":65040.1,"volume":0.0008089999901130795},{"timestamp":1742409960000,"open":65044.2,"high":65045.7,"low":64916.1,"close":64959,"volume":0.0008999999845400453},{"timestamp":1742410020000,"open":64967.8,"high":65008.6,"low":64942.8,"close":64970.5,"volume":0.0008559999987483025},{"timestamp":1742410080000,"open":64970.5,"high":65092.2,"low":64961.4,"close":65079.6,"volume":0.0008239999879151583},{"timestamp":1742410140000,"open":65079.6,"high":65116.4,"low":65024.7,"close":65090.4,"volume":0.0007999999797903001},{"timestamp":1742410200000,"open":65094.4,"high":65138.6,"low":65079.9,"close":65120.4,"volume":0.0006760000251233578},{"timestamp":1742410260000,"open":65119,"high":65165.3,"low":65099.8,"close":65162.3,"volume":0.0007200000109151006},{"timestamp":1742410320000,"open":65175.2,"high":65315.3,"low":65161.4,"close":65313.3,"volume":0.0007479999912902713},{"timestamp":1742410380000,"open":65329,"high":65652.7,"low":65314.4,"close":65652.7,"volume":0.0007980000227689743},{"timestamp":1742410440000,"open":65644.1,"high":65663.4,"low":65510.3,"close":65586,"volume":0.0009079999872483313},{"timestamp":1742410500000,"open":65587.4,"high":65746.8,"low":65527.8,"close":65710.4,"volume":0.0008960000122897327},{"timestamp":1742410560000,"open":65712.5,"high":65859.2,"low":65712.5,"close":65824.1,"volume":0.0008440000237897038},{"timestamp":1742410620000,"open":65825.1,"high":65905.1,"low":65790.5,"close":65861,"volume":0.0008200000156648457},{"timestamp":1742410680000,"open":65875.4,"high":65960.1,"low":65872.3,"close":65917.2,"volume":0.0007639999967068434},{"timestamp":1742410740000,"open":65916.9,"high":65999,"low":65787.9,"close":65815,"volume":0.0007680000271648169},{"timestamp":1742410800000,"open":65816.8,"high":66018.6,"low":65775.3,"close":65783.6,"volume":0.0009239999926649034},{"timestamp":1742410860000,"open":65778.5,"high":65783.2,"low":65689,"close":65693.9,"volume":0.0007800000021234155},{"timestamp":1742410920000,"open":65687.5,"high":65779.4,"low":65648.4,"close":65699,"volume":0.0007239999831654131},{"timestamp":1742410980000,"open":65697.7,"high":65857,"low":65621.7,"close":65833.7,"volume":0.0007559999939985573},{"timestamp":1742411040000,"open":65833.7,"high":65858.7,"low":65718,"close":65729.7,"volume":0.0006799999973736703},{"timestamp":1742411100000,"open":65731.2,"high":65840.4,"low":65655.2,"close":65797.5,"volume":0.000707999977748841},{"timestamp":1742411160000,"open":65784.5,"high":65925.3,"low":65765.9,"close":65891.3,"volume":0.0006799999973736703},{"timestamp":1742411220000,"open":65888.6,"high":65933.4,"low":65846.5,"close":65927.9,"volume":0.0006120000034570694},{"timestamp":1742411280000,"open":65927.8,"high":66022.1,"low":65914.6,"close":66002.9,"volume":0.0006880000000819564},{"timestamp":1742411340000,"open":66002.5,"high":66047.2,"low":65942,"close":65968.5,"volume":0.0007440000190399587},{"timestamp":1742411400000,"open":65968.9,"high":66033.3,"low":65841.9,"close":65850.7,"volume":0.0006559999892488122},{"timestamp":1742411460000,"open":65844,"high":65919,"low":65775.6,"close":65788.3,"volume":0.0007200000109151006},{"timestamp":1742411520000,"open":65788.3,"high":65819,"low":65693.5,"close":65761,"volume":0.0008319999906234443},{"timestamp":1742411580000,"open":65760.5,"high":65795.4,"low":65731.3,"close":65731.4,"volume":0.0006479999865405262},{"timestamp":1742411640000,"open":65732.4,"high":65930.8,"low":65732.4,"close":65914.3,"volume":0.0006639999919570982},{"timestamp":1742411700000,"open":65916.9,"high":65938.6,"low":65828.2,"close":65851.9,"volume":0.0006639999919570982},{"timestamp":1742411760000,"open":65853.7,"high":65893.2,"low":65829.2,"close":65849.8,"volume":0.0006200000061653554},{"timestamp":1742411820000,"open":65850.3,"high":65891.9,"low":65831,"close":65849,"volume":0.0007570000016130507},{"timestamp":1742411880000,"open":65851.6,"high":65965.8,"low":65806.8,"close":65811.6,"volume":0.0007719999994151294},{"timestamp":1742411940000,"open":65812,"high":65928.8,"low":65807.1,"close":65887.8,"volume":0.0007520000217482448},{"timestamp":1742412000000,"open":65884.2,"high":65889.7,"low":65700.9,"close":65712.1,"volume":0.0006840000278316438},{"timestamp":1742412060000,"open":65712.6,"high":65712.6,"low":65623.6,"close":65676.8,"volume":0.0006600000197067857},{"timestamp":1742412120000,"open":65678.3,"high":65708.6,"low":65623,"close":65640.2,"volume":0.0006000000284984708},{"timestamp":1742412180000,"open":65648.2,"high":65668.4,"low":65524.6,"close":65643,"volume":0.0007120000082068145},{"timestamp":1742412240000,"open":65643.2,"high":65643.2,"low":65573,"close":65610,"volume":0.0006200000061653554},{"timestamp":1742412300000,"open":65611.3,"high":65668.2,"low":65575.5,"close":65633.7,"volume":0.0007239999831654131},{"timestamp":1742412360000,"open":65633.2,"high":65636.2,"low":65563.5,"close":65566.1,"volume":0.0005959999980404973},{"timestamp":1742412420000,"open":65565.6,"high":65565.6,"low":65425.5,"close":65447.2,"volume":0.0006960000027902424},{"timestamp":1742412480000,"open":65447.2,"high":65596.4,"low":65447.2,"close":65478.7,"volume":0.0006559999892488122},{"timestamp":1742412540000,"open":65480.5,"high":65486.7,"low":65435.2,"close":65451.1,"volume":0.0006600000197067857},{"timestamp":1742412600000,"open":65452.1,"high":65549.6,"low":65449.7,"close":65531.2,"volume":0.0006360000115819275},{"timestamp":1742412660000,"open":65533.2,"high":65611.9,"low":65504.4,"close":65524,"volume":0.0005639999872073531},{"timestamp":1742412720000,"open":65519.7,"high":65597.5,"low":65496.3,"close":65560.3,"volume":0.0006040000007487833},{"timestamp":1742412780000,"open":65566.3,"high":65660.2,"low":65565.2,"close":65601.1,"volume":0.0006319999811239541},{"timestamp":1742412840000,"open":65605.5,"high":65627.6,"low":65532.1,"close":65564.4,"volume":0.0006399999838322401},{"timestamp":1742412900000,"open":65565,"high":65615.3,"low":65515.2,"close":65543,"volume":0.0005840000230818987},{"timestamp":1742412960000,"open":65542.6,"high":65624.3,"low":65521.7,"close":65604.6,"volume":0.0005799999926239252},{"timestamp":1742413020000,"open":65615.1,"high":65617.6,"low":65547.5,"close":65560.7,"volume":0.0006719999946653843},{"timestamp":1742413080000,"open":65572.4,"high":65735,"low":65570,"close":65696.8,"volume":0.0005680000176653266},{"timestamp":1742413140000,"open":65695.4,"high":65725.8,"low":65599.5,"close":65626.4,"volume":0.0006399999838322401},{"timestamp":1742413200000,"open":65626.3,"high":65714.5,"low":65608.4,"close":65694.8,"volume":0.0006319999811239541},{"timestamp":1742413260000,"open":65694.7,"high":65757.6,"low":65693.6,"close":65746.4,"volume":0.0006559999892488122},{"timestamp":1742413320000,"open":65745.9,"high":65754.4,"low":65707.9,"close":65730.6,"volume":0.0006280000088736415},{"timestamp":1742413380000,"open":65737.6,"high":65763.5,"low":65647.2,"close":65656.1,"volume":0.0006559999892488122},{"timestamp":1742413440000,"open":65655.7,"high":65759.7,"low":65655.7,"close":65742.3,"volume":0.0005440000095404685},{"timestamp":1742413500000,"open":65746.9,"high":65749,"low":65702,"close":65729.9,"volume":0.0005280000041238964},{"timestamp":1742413560000,"open":65732,"high":65732,"low":65658.9,"close":65674.4,"volume":0.0005639999872073531},{"timestamp":1742413620000,"open":65671.4,"high":65742.3,"low":65663.9,"close":65734.1,"volume":0.0005719999899156392},{"timestamp":1742413680000,"open":65733.6,"high":65772,"low":65685,"close":65725.9,"volume":0.0005520000122487545},{"timestamp":1742413740000,"open":65725.3,"high":65731.7,"low":65672.3,"close":65673,"volume":0.0005639999872073531},{"timestamp":1742413800000,"open":65674,"high":65675.2,"low":65518.1,"close":65527,"volume":0.0006409999914467335},{"timestamp":1742413860000,"open":65529.2,"high":65586.9,"low":65503.5,"close":65569.1,"volume":0.0006880000000819564},{"timestamp":1742413920000,"open":65571,"high":65600.6,"low":65558.5,"close":65585.4,"volume":0.0005200000014156103},{"timestamp":1742413980000,"open":65584.2,"high":65694,"low":65572.3,"close":65671.1,"volume":0.0004799999878741801},{"timestamp":1742414040000,"open":65673.1,"high":65682.2,"low":65628.3,"close":65655.7,"volume":0.0005680000176653266},{"timestamp":1742414100000,"open":65640.9,"high":65640.9,"low":65526.5,"close":65572.8,"volume":0.0005200000014156103},{"timestamp":1742414160000,"open":65573.8,"high":65623.9,"low":65560.2,"close":65621.4,"volume":0.0005159999709576368},{"timestamp":1742414220000,"open":65621,"high":65638.4,"low":65567.1,"close":65567.1,"volume":0.0005200000014156103},{"timestamp":1742414280000,"open":65567.1,"high":65666.7,"low":65567.1,"close":65632.4,"volume":0.0004920000210404396},{"timestamp":1742414340000,"open":65630.1,"high":65733.3,"low":65626.6,"close":65720.6,"volume":0.0005680000176653266},{"timestamp":1742414400000,"open":65722.5,"high":65773.9,"low":65722.5,"close":65751.2,"volume":0.0005000000237487257},{"timestamp":1742414460000,"open":65747.9,"high":65758.8,"low":65729,"close":65737.2,"volume":0.0004879999905824661},{"timestamp":1742414520000,"open":65737.2,"high":65791.2,"low":65735.7,"close":65781.4,"volume":0.0005000000237487257},{"timestamp":1742414580000,"open":65786.9,"high":65919.6,"low":65773.7,"close":65913.4,"volume":0.0004879999905824661},{"timestamp":1742414640000,"open":65912.8,"high":65943,"low":65889.2,"close":65925.9,"volume":0.00041199999395757914},{"timestamp":1742414700000,"open":65925,"high":65957.6,"low":65890.6,"close":65955.2,"volume":0.00048499999684281647},{"timestamp":1742414760000,"open":65954.4,"high":66015.9,"low":65947.8,"close":65966.7,"volume":0.00044800000614486635},{"timestamp":1742414820000,"open":65964.8,"high":65981.8,"low":65908.5,"close":65919.6,"volume":0.00039999998989515007},{"timestamp":1742414880000,"open":65918.7,"high":65931.1,"low":65881.6,"close":65884.7,"volume":0.0004199999966658652},{"timestamp":1742414940000,"open":65884.9,"high":65919.3,"low":65854.7,"close":65868.4,"volume":0.00039999998989515007},{"timestamp":1742415000000,"open":65868.2,"high":65901.7,"low":65853.7,"close":65879.9,"volume":0.00035600000410340726},{"timestamp":1742415060000,"open":65876.4,"high":65928.6,"low":65876.2,"close":65921.6,"volume":0.0003640000068116933},{"timestamp":1742415120000,"open":65921.4,"high":65922.1,"low":65843.4,"close":65849,"volume":0.00035200000274926424},{"timestamp":1742415180000,"open":65848.4,"high":65869.9,"low":65842.9,"close":65861.6,"volume":0.0003440000000409782},{"timestamp":1742415240000,"open":65861.5,"high":65864.7,"low":65829.6,"close":65829.6,"volume":0.0003480000013951212},{"timestamp":1742415300000,"open":65831.1,"high":65916.8,"low":65831.1,"close":65916.8,"volume":0.0002680000034160912},{"timestamp":1742415360000,"open":65916.8,"high":65978.7,"low":65908.2,"close":65963.4,"volume":0.0003800000122282654},{"timestamp":1742415420000,"open":65962.9,"high":65977.1,"low":65922.8,"close":65963.2,"volume":0.00044800000614486635},{"timestamp":1742415480000,"open":65961.2,"high":66009.5,"low":65957.7,"close":66006.5,"volume":0.00039999998989515007},{"timestamp":1742415540000,"open":66012.4,"high":66016.7,"low":65991.9,"close":65993.8,"volume":0.00033599999733269215},{"timestamp":1742415600000,"open":65993.3,"high":65993.3,"low":65942,"close":65951.4,"volume":0.0002840000088326633},{"timestamp":1742415660000,"open":65948.9,"high":65990.6,"low":65948.9,"close":65979.7,"volume":0.00031999999191612005},{"timestamp":1742415720000,"open":65979.8,"high":65985.8,"low":65966.5,"close":65971.9,"volume":0.0003480000013951212},{"timestamp":1742415780000,"open":65971.2,"high":65976.8,"low":65875.4,"close":65881.7,"volume":0.0003809999907389283},{"timestamp":1742415840000,"open":65881.7,"high":65915.2,"low":65877.8,"close":65905.4,"volume":0.0003440000000409782},{"timestamp":1742415900000,"open":65904.9,"high":65904.9,"low":65897.2,"close":65897.2,"volume":0.00029600001289509237},{"timestamp":1742415960000,"open":65896,"high":65945.2,"low":65896,"close":65928.8,"volume":0.000387999985832721},{"timestamp":1742416020000,"open":65927.2,"high":65927.2,"low":65897.9,"close":65900.6,"volume":0.00020799999765586108},{"timestamp":1742416080000,"open":65900.5,"high":65941,"low":65900.5,"close":65919.6,"volume":0.0003800000122282654},{"timestamp":1742416140000,"open":65920.4,"high":65948.8,"low":65889.1,"close":65889.5,"volume":0.0004440000047907233},{"timestamp":1742416200000,"open":65890,"high":65902.2,"low":65867.1,"close":65867.7,"volume":0.0003600000054575503},{"timestamp":1742416260000,"open":65870.4,"high":65870.4,"low":65835.4,"close":65835.9,"volume":0.0003600000054575503},{"timestamp":1742416320000,"open":65826.1,"high":65826.7,"low":65794.1,"close":65796.6,"volume":0.000391999987186864},{"timestamp":1742416380000,"open":65795.5,"high":65818.3,"low":65789.5,"close":65818.3,"volume":0.0004039999912492931},{"timestamp":1742416440000,"open":65820,"high":65821.9,"low":65792.5,"close":65802,"volume":0.0003640000068116933},{"timestamp":1742416500000,"open":65800.7,"high":65837.5,"low":65798.3,"close":65817.5,"volume":0.00039999998989515007},{"timestamp":1742416560000,"open":65822.9,"high":65825.7,"low":65758.8,"close":65767,"volume":0.0004199999966658652},{"timestamp":1742416620000,"open":65767.1,"high":65777.1,"low":65714.6,"close":65725.1,"volume":0.0004959999932907522},{"timestamp":1742416680000,"open":65726.3,"high":65751.4,"low":65720.6,"close":65742.8,"volume":0.00042799999937415123},{"timestamp":1742416740000,"open":65742.8,"high":65743.6,"low":65672.9,"close":65687.9,"volume":0.0004239999980200082},{"timestamp":1742416800000,"open":65688.5,"high":65697.2,"low":65660.8,"close":65661.7,"volume":0.0003279999946244061},{"timestamp":1742416860000,"open":65667,"high":65679.9,"low":65659.8,"close":65672.3,"volume":0.0002280000044265762},{"timestamp":1742416920000,"open":65673.3,"high":65692.8,"low":65656.4,"close":65680,"volume":0.00029600001289509237},{"timestamp":1742416980000,"open":65681.1,"high":65715.9,"low":65681.1,"close":65709.9,"volume":0.00033599999733269215},{"timestamp":1742417040000,"open":65709.9,"high":65714.7,"low":65654.3,"close":65668.8,"volume":0.0003279999946244061},{"timestamp":1742417100000,"open":65668.7,"high":65668.7,"low":65624.3,"close":65640.8,"volume":0.0003760000108741224},{"timestamp":1742417160000,"open":65641,"high":65641.8,"low":65602.6,"close":65603.9,"volume":0.0003319999959785491},{"timestamp":1742417220000,"open":65604.4,"high":65639.2,"low":65604.4,"close":65627.8,"volume":0.0003440000000409782},{"timestamp":1742417280000,"open":65627.4,"high":65633.9,"low":65615.8,"close":65617.3,"volume":0.00023999999393709004},{"timestamp":1742417340000,"open":65617.7,"high":65617.7,"low":65548.4,"close":65560.1,"volume":0.00041599999531172216},{"timestamp":1742417400000,"open":65558,"high":65630.4,"low":65556.5,"close":65626.7,"volume":0.000387999985832721},{"timestamp":1742417460000,"open":65626.9,"high":65626.9,"low":65605.6,"close":65608,"volume":0.00025599999935366213},{"timestamp":1742417520000,"open":65607.5,"high":65607.7,"low":65577.4,"close":65579.9,"volume":0.0003000000142492354},{"timestamp":1742417580000,"open":65579.8,"high":65581,"low":65562,"close":65574.2,"volume":0.00027200000477023423},{"timestamp":1742417640000,"open":65574.6,"high":65575.1,"low":65535.4,"close":65539.8,"volume":0.0004239999980200082},{"timestamp":1742417700000,"open":65539.8,"high":65554,"low":65505.3,"close":65554,"volume":0.0003480000013951212},{"timestamp":1742417760000,"open":65551.2,"high":65551.2,"low":65511.4,"close":65515.8,"volume":0.0003600000054575503},{"timestamp":1742417820000,"open":65517.5,"high":65580.7,"low":65511.2,"close":65577.7,"volume":0.0005360000068321824},{"timestamp":1742417880000,"open":65564.6,"high":65611.2,"low":65564.6,"close":65601.8,"volume":0.00046400001156143844},{"timestamp":1742417940000,"open":65601.3,"high":65620.2,"low":65599.5,"close":65620.1,"volume":0.0004720000142697245},{"timestamp":1742418000000,"open":65611.5,"high":65660.2,"low":65600.3,"close":65660.2,"volume":0.000311999989207834},{"timestamp":1742418060000,"open":65662,"high":65699.6,"low":65651.8,"close":65670.2,"volume":0.00029600001289509237},{"timestamp":1742418120000,"open":65671.8,"high":65705.2,"low":65665.7,"close":65668.3,"volume":0.0002880000101868063},{"timestamp":1742418180000,"open":65668,"high":65707.4,"low":65666.6,"close":65691.3,"volume":0.0003000000142492354},{"timestamp":1742418240000,"open":65690.9,"high":65690.9,"low":65653.3,"close":65677.5,"volume":0.0003459999861661345},{"timestamp":1742418300000,"open":65678.3,"high":65711,"low":65669,"close":65706.8,"volume":0.0003640000068116933},{"timestamp":1742418360000,"open":65706.6,"high":65710.3,"low":65672.1,"close":65673.6,"volume":0.0002800000074785203},{"timestamp":1742418420000,"open":65675,"high":65692.2,"low":65662.2,"close":65675.2,"volume":0.0003440000000409782},{"timestamp":1742418480000,"open":65691.8,"high":65722.3,"low":65691.8,"close":65706.1,"volume":0.00025599999935366213},{"timestamp":1742418540000,"open":65706,"high":65723.6,"low":65705.4,"close":65720.2,"volume":0.00037200000951997936},{"timestamp":1742418600000,"open":65721.5,"high":65743.8,"low":65698.4,"close":65708.6,"volume":0.0004079999926034361},{"timestamp":1742418660000,"open":65708,"high":65711.5,"low":65670.7,"close":65679.6,"volume":0.00035600000410340726},{"timestamp":1742418720000,"open":65679,"high":65712.2,"low":65677.3,"close":65705.4,"volume":0.00035200000274926424},{"timestamp":1742418780000,"open":65705.3,"high":65752.7,"low":65702.2,"close":65747.1,"volume":0.0003319999959785491},{"timestamp":1742418840000,"open":65747.4,"high":65776.4,"low":65726.8,"close":65764.2,"volume":0.0003490000090096146},{"timestamp":1742418900000,"open":65766.7,"high":65911.6,"low":65763.3,"close":65907.3,"volume":0.0004400000034365803},{"timestamp":1742418960000,"open":65895.6,"high":65895.6,"low":65848.1,"close":65850,"volume":0.0003319999959785491},{"timestamp":1742419020000,"open":65848,"high":65945,"low":65844.9,"close":65916.6,"volume":0.0004039999912492931},{"timestamp":1742419080000,"open":65918.1,"high":65938.6,"low":65903.5,"close":65935.1,"volume":0.0004440000047907233},{"timestamp":1742419140000,"open":65935.6,"high":65935.6,"low":65892.8,"close":65892.8,"volume":0.0004720000142697245},{"timestamp":1742419200000,"open":65892.8,"high":65941.6,"low":65890.9,"close":65940.2,"volume":0.0003239999932702631},{"timestamp":1742419260000,"open":65939.8,"high":65977.8,"low":65915.1,"close":65972.6,"volume":0.0003000000142492354},{"timestamp":1742419320000,"open":65973.1,"high":65992.5,"low":65970,"close":65992.2,"volume":0.00022000000171829015},{"timestamp":1742419380000,"open":65991.7,"high":66063.9,"low":65990.2,"close":66058.5,"volume":0.00030399998649954796},{"timestamp":1742419440000,"open":66057.5,"high":66057.5,"low":65911.2,"close":65914.1,"volume":0.0003640000068116933},{"timestamp":1742419500000,"open":65913.3,"high":65923.6,"low":65853.2,"close":65863,"volume":0.00041199999395757914},{"timestamp":1742419560000,"open":65862.5,"high":65872.9,"low":65825.8,"close":65825.8,"volume":0.0003440000000409782},{"timestamp":1742419620000,"open":65825.7,"high":65863.3,"low":65825.7,"close":65843.2,"volume":0.00025599999935366213},{"timestamp":1742419680000,"open":65843,"high":65906.3,"low":65843,"close":65906.3,"volume":0.0003000000142492354},{"timestamp":1742419740000,"open":65905.9,"high":65910.2,"low":65845.4,"close":65845.9,"volume":0.000311999989207834},{"timestamp":1742419800000,"open":65846.5,"high":65918.7,"low":65837.5,"close":65912.5,"volume":0.00029600001289509237},{"timestamp":1742419860000,"open":65912.1,"high":65936,"low":65873.5,"close":65873.5,"volume":0.00028899998869746923},{"timestamp":1742419920000,"open":65869,"high":65899.7,"low":65845.8,"close":65889.7,"volume":0.00023799999326001853},{"timestamp":1742419980000,"open":65888.7,"high":65967.6,"low":65884.3,"close":65953.3,"volume":0.00036800000816583633},{"timestamp":1742420040000,"open":65949.4,"high":65967.8,"low":65924.1,"close":65966.8,"volume":0.00031999999191612005},{"timestamp":1742420100000,"open":65966,"high":65992,"low":65965.9,"close":65971.1,"volume":0.000195999993593432},{"timestamp":1742420160000,"open":65971,"high":65975.6,"low":65942.7,"close":65975.1,"volume":0.00033599999733269215},{"timestamp":1742420220000,"open":65974.2,"high":65979.8,"low":65926.5,"close":65932.6,"volume":0.00031999999191612005},{"timestamp":1742420280000,"open":65950.3,"high":65950.3,"low":65895.4,"close":65899.1,"volume":0.0003800000122282654},{"timestamp":1742420340000,"open":65899.5,"high":65925.4,"low":65897.6,"close":65911.3,"volume":0.00036800000816583633},{"timestamp":1742420400000,"open":65912.3,"high":65934.5,"low":65866.8,"close":65866.8,"volume":0.00020399999630171806},{"timestamp":1742420460000,"open":65865.3,"high":65865.3,"low":65854.4,"close":65857.8,"volume":0.000311999989207834},{"timestamp":1742420520000,"open":65857.7,"high":65866.1,"low":65821.5,"close":65845.8,"volume":0.00033599999733269215},{"timestamp":1742420580000,"open":65846.5,"high":65847.3,"low":65805.7,"close":65805.7,"volume":0.0002640000020619482},{"timestamp":1742420640000,"open":65805.9,"high":65815.9,"low":65805,"close":65808.6,"volume":0.0002640000020619482},{"timestamp":1742420700000,"open":65809.1,"high":65841,"low":65809.1,"close":65833.7,"volume":0.0002840000088326633},{"timestamp":1742420760000,"open":65833.4,"high":65833.4,"low":65827.5,"close":65829.3,"volume":0.0002280000044265762},{"timestamp":1742420820000,"open":65829.5,"high":65830.1,"low":65813.7,"close":65824.1,"volume":0.0002479999966453761},{"timestamp":1742420880000,"open":65813.9,"high":65818.1,"low":65773.1,"close":65809,"volume":0.0003640000068116933},{"timestamp":1742420940000,"open":65809.2,"high":65835.9,"low":65808.8,"close":65835.1,"volume":0.00036800000816583633},{"timestamp":1742421000000,"open":65835.4,"high":65838.3,"low":65817.3,"close":65821.2,"volume":0.0003239999932702631},{"timestamp":1742421060000,"open":65824,"high":65826.3,"low":65787.3,"close":65791.2,"volume":0.0002479999966453761},{"timestamp":1742421120000,"open":65794.2,"high":65794.2,"low":65772.4,"close":65776.1,"volume":0.0003220000071451068},{"timestamp":1742421180000,"open":65775.7,"high":65775.7,"low":65753.5,"close":65762.9,"volume":0.00030399998649954796},{"timestamp":1742421240000,"open":65762.7,"high":65778.3,"low":65759.5,"close":65760.1,"volume":0.0002209999947808683},{"timestamp":1742421300000,"open":65760.4,"high":65767.5,"low":65716.8,"close":65743.7,"volume":0.00024399999529123306},{"timestamp":1742421360000,"open":65739.7,"high":65753.8,"low":65719.7,"close":65725.1,"volume":0.00029200001154094934},{"timestamp":1742421420000,"open":65725.5,"high":65768.6,"low":65725.1,"close":65768.4,"volume":0.00016399999731220305},{"timestamp":1742421480000,"open":65769.7,"high":65782.2,"low":65766.3,"close":65773.9,"volume":0.0002479999966453761},{"timestamp":1742421540000,"open":65774.3,"high":65829.7,"low":65764.5,"close":65829.7,"volume":0.00029200001154094934},{"timestamp":1742421600000,"open":65831,"high":65988.1,"low":65828.6,"close":65944.8,"volume":0.0008919999818317592},{"timestamp":1742421660000,"open":65948.9,"high":65957.9,"low":65898.5,"close":65905.3,"volume":0.0006249999860301614},{"timestamp":1742421720000,"open":65904.6,"high":65998.7,"low":65903,"close":65958.8,"volume":0.0005799999926239252},{"timestamp":1742421780000,"open":65958.4,"high":66011.8,"low":65950.6,"close":65984,"volume":0.000539999979082495},{"timestamp":1742421840000,"open":65985.2,"high":66025.6,"low":65909.3,"close":65915.6,"volume":0.000534999999217689},{"timestamp":1742421900000,"open":65918,"high":65959.4,"low":65902,"close":65909.4,"volume":0.000534999999217689},{"timestamp":1742421960000,"open":65908.8,"high":65938.5,"low":65886.7,"close":65938.5,"volume":0.0005150000215508044},{"timestamp":1742422020000,"open":65932.3,"high":65947.1,"low":65926.7,"close":65933.5,"volume":0.00038499999209307134},{"timestamp":1742422080000,"open":65933.9,"high":65953.5,"low":65933,"close":65937.9,"volume":0.00034500000765547156},{"timestamp":1742422140000,"open":65937.4,"high":65940.8,"low":65917.5,"close":65917.5,"volume":0.0003000000142492354},{"timestamp":1742422200000,"open":65916.5,"high":65943.4,"low":65916.5,"close":65939.7,"volume":0.00033999999868683517},{"timestamp":1742422260000,"open":65949,"high":65957.5,"low":65939.9,"close":65957.5,"volume":0.0004349999944679439},{"timestamp":1742422320000,"open":65957.5,"high":65957.5,"low":65929.8,"close":65943.8,"volume":0.0003650000144261867},{"timestamp":1742422380000,"open":65944.3,"high":65957.3,"low":65937.1,"close":65945.5,"volume":0.0004400000034365803},{"timestamp":1742422440000,"open":65946.6,"high":65992.8,"low":65945.4,"close":65989.1,"volume":0.00023499999952036887},{"timestamp":1742422500000,"open":65987.2,"high":66020.5,"low":65987.2,"close":66000.1,"volume":0.00040499999886378646},{"timestamp":1742422560000,"open":65998.3,"high":66005.8,"low":65966.2,"close":65967.7,"volume":0.00046999999904073775},{"timestamp":1742422620000,"open":65971.3,"high":66045,"low":65971.3,"close":66010.4,"volume":0.000534999999217689},{"timestamp":1742422680000,"open":66010.5,"high":66014,"low":65975.2,"close":65975.2,"volume":0.0004600000102072954},{"timestamp":1742422740000,"open":65975.2,"high":65982,"low":65961.3,"close":65981,"volume":0.0002749999985098839},{"timestamp":1742422800000,"open":65981.6,"high":65989.8,"low":65961.6,"close":65970,"volume":0.0005600000149570405},{"timestamp":1742422860000,"open":65970.4,"high":65972.2,"low":65928.7,"close":65929.8,"volume":0.00032500000088475645},{"timestamp":1742422920000,"open":65930.3,"high":65930.6,"low":65888.8,"close":65889,"volume":0.00039999998989515007},{"timestamp":1742422980000,"open":65889.8,"high":65948.8,"low":65889.8,"close":65944.1,"volume":0.00048499999684281647},{"timestamp":1742423040000,"open":65948.8,"high":65955.4,"low":65926.2,"close":65931.3,"volume":0.0003499999875202775},{"timestamp":1742423100000,"open":65936.8,"high":65959.2,"low":65935.1,"close":65944.5,"volume":0.0003650000144261867},{"timestamp":1742423160000,"open":65945,"high":65955,"low":65932.4,"close":65942.4,"volume":0.00026500000967644155},{"timestamp":1742423220000,"open":65942.2,"high":65943.2,"low":65907.5,"close":65913.2,"volume":0.0004600000102072954},{"timestamp":1742423280000,"open":65911.6,"high":65931.3,"low":65909,"close":65925.5,"volume":0.00041000000783242285},{"timestamp":1742423340000,"open":65929.6,"high":65945.1,"low":65919.8,"close":65937.2,"volume":0.00039999998989515007},{"timestamp":1742423400000,"open":65937.4,"high":65967.7,"low":65931.6,"close":65960.2,"volume":0.0004349999944679439},{"timestamp":1742423460000,"open":65960.9,"high":65984.7,"low":65959.8,"close":65974.3,"volume":0.0004900000058114529},{"timestamp":1742423520000,"open":65973.8,"high":65995.6,"low":65969.2,"close":65995.6,"volume":0.0005099999834783375},{"timestamp":1742423580000,"open":65996.4,"high":66044.6,"low":65995.9,"close":66029.8,"volume":0.00041000000783242285},{"timestamp":1742423640000,"open":66029.4,"high":66040.9,"low":66026.4,"close":66029.7,"volume":0.0004250000056345016},{"timestamp":1742423700000,"open":66030.7,"high":66043.6,"low":66027.2,"close":66029.6,"volume":0.00041000000783242285},{"timestamp":1742423760000,"open":66028.1,"high":66075.6,"low":66028.1,"close":66069,"volume":0.000539999979082495},{"timestamp":1742423820000,"open":66069,"high":66072.2,"low":66050.2,"close":66067,"volume":0.0005450000171549618},{"timestamp":1742423880000,"open":66067.2,"high":66071.1,"low":66060.8,"close":66066.6,"volume":0.0004799999878741801},{"timestamp":1742423940000,"open":66066.5,"high":66070.1,"low":66057.7,"close":66063,"volume":0.00041000000783242285},{"timestamp":1742424000000,"open":66065,"high":66067.4,"low":66054,"close":66059.4,"volume":0.00046999999904073775},{"timestamp":1742424060000,"open":66060.5,"high":66246.4,"low":66059.3,"close":66241.4,"volume":0.0005799999926239252},{"timestamp":1742424120000,"open":66256.6,"high":66366.6,"low":66226.8,"close":66350.3,"volume":0.0006050000083632767},{"timestamp":1742424180000,"open":66349.3,"high":66425.6,"low":66349.3,"close":66409.4,"volume":0.0006300000241026282},{"timestamp":1742424240000,"open":66409.4,"high":66456.7,"low":66354.6,"close":66368,"volume":0.000645000021904707},{"timestamp":1742424300000,"open":66367.4,"high":66486.3,"low":66361.2,"close":66436.9,"volume":0.0006500000017695129},{"timestamp":1742424360000,"open":66440.6,"high":66458.4,"low":66375.2,"close":66387.9,"volume":0.0005799999926239252},{"timestamp":1742424420000,"open":66386.6,"high":66390.2,"low":66293.6,"close":66380.4,"volume":0.0005799999926239252},{"timestamp":1742424480000,"open":66383.5,"high":66444.6,"low":66364.9,"close":66429.8,"volume":0.0005549999768845737},{"timestamp":1742424540000,"open":66431,"high":66466.3,"low":66419.4,"close":66457.7,"volume":0.0005499999970197678},{"timestamp":1742424600000,"open":66453.7,"high":66453.7,"low":66369.1,"close":66383.5,"volume":0.0005499999970197678},{"timestamp":1742424660000,"open":66387.8,"high":66412.3,"low":66371.9,"close":66411.9,"volume":0.0005499999970197678},{"timestamp":1742424720000,"open":66418.6,"high":66418.6,"low":66368.3,"close":66370.5,"volume":0.0004400000034365803},{"timestamp":1742424780000,"open":66370.6,"high":66374.4,"low":66331.3,"close":66331.7,"volume":0.0004400000034365803},{"timestamp":1742424840000,"open":66330.6,"high":66335.8,"low":66247.4,"close":66297.8,"volume":0.0005499999970197678},{"timestamp":1742424900000,"open":66295.5,"high":66296.5,"low":66257.4,"close":66260.7,"volume":0.0005000000237487257},{"timestamp":1742424960000,"open":66260.4,"high":66279.4,"low":66253.5,"close":66275.9,"volume":0.0005549999768845737},{"timestamp":1742425020000,"open":66278.1,"high":66290.4,"low":66229.7,"close":66233,"volume":0.00040499999886378646},{"timestamp":1742425080000,"open":66246.5,"high":66248.6,"low":66181.8,"close":66202.8,"volume":0.0005200000014156103},{"timestamp":1742425140000,"open":66205.6,"high":66233.6,"low":66205.6,"close":66226,"volume":0.0004450000124052167},{"timestamp":1742425200000,"open":66226.5,"high":66319.8,"low":66226.5,"close":66257.4,"volume":0.0005600000149570405},{"timestamp":1742425260000,"open":66263.7,"high":66316.6,"low":66260.9,"close":66314.6,"volume":0.0005099999834783375},{"timestamp":1742425320000,"open":66322.4,"high":66332.4,"low":66295.1,"close":66312.7,"volume":0.0004299999854993075},{"timestamp":1742425380000,"open":66314.8,"high":66352.2,"low":66296.2,"close":66335.5,"volume":0.0005000000237487257},{"timestamp":1742425440000,"open":66334.4,"high":66433.1,"low":66333.9,"close":66407.1,"volume":0.0005000000237487257},{"timestamp":1742425500000,"open":66406.9,"high":66407.2,"low":66360.1,"close":66360.1,"volume":0.0004450000124052167},{"timestamp":1742425560000,"open":66355.5,"high":66387.6,"low":66355.5,"close":66386.7,"volume":0.0005750000127591193},{"timestamp":1742425620000,"open":66386.7,"high":66417.9,"low":66378.2,"close":66396.1,"volume":0.0004199999966658652},{"timestamp":1742425680000,"open":66389.4,"high":66407.4,"low":66376.9,"close":66379.8,"volume":0.0003800000122282654},{"timestamp":1742425740000,"open":66379.5,"high":66426,"low":66374.8,"close":66407.8,"volume":0.0004949999856762588},{"timestamp":1742425800000,"open":66407.4,"high":66407.4,"low":66335,"close":66405.5,"volume":0.0004130000015720725},{"timestamp":1742425860000,"open":66405.5,"high":66415.5,"low":66370.3,"close":66380.1,"volume":0.0003440000000409782},{"timestamp":1742425920000,"open":66380,"high":66380,"low":66342.5,"close":66373.2,"volume":0.0003319999959785491},{"timestamp":1742425980000,"open":66376.2,"high":66410.5,"low":66371.4,"close":66371.4,"volume":0.00033599999733269215},{"timestamp":1742426040000,"open":66371.7,"high":66371.7,"low":66349.4,"close":66366.7,"volume":0.00031999999191612005},{"timestamp":1742426100000,"open":66366.9,"high":66379.8,"low":66329.2,"close":66329.2,"volume":0.0003279999946244061},{"timestamp":1742426160000,"open":66328.8,"high":66344.2,"low":66281.7,"close":66305.9,"volume":0.0004440000047907233},{"timestamp":1742426220000,"open":66305.8,"high":66306.4,"low":66278,"close":66280,"volume":0.00036800000816583633},{"timestamp":1742426280000,"open":66286,"high":66289.4,"low":66265.6,"close":66267.5,"volume":0.00035200000274926424},{"timestamp":1742426340000,"open":66267.6,"high":66311.2,"low":66261.5,"close":66300.4,"volume":0.0003480000013951212},{"timestamp":1742426400000,"open":66300.8,"high":66338.2,"low":66298.4,"close":66331.3,"volume":0.0002880000101868063},{"timestamp":1742426460000,"open":66335.9,"high":66414.6,"low":66335.9,"close":66411.9,"volume":0.0003440000000409782},{"timestamp":1742426520000,"open":66410.9,"high":66462.6,"low":66410.9,"close":66462.6,"volume":0.0003640000068116933},{"timestamp":1742426580000,"open":66461.6,"high":66489.2,"low":66455.2,"close":66482.2,"volume":0.0004079999926034361},{"timestamp":1742426640000,"open":66476.8,"high":66478,"low":66466.4,"close":66473.2,"volume":0.00044800000614486635},{"timestamp":1742426700000,"open":66472.3,"high":66483.6,"low":66459.4,"close":66469.9,"volume":0.00039999998989515007},{"timestamp":1742426760000,"open":66471.4,"high":66690.7,"low":66471.4,"close":66690.7,"volume":0.00041199999395757914},{"timestamp":1742426820000,"open":66691.2,"high":66712.3,"low":66687.7,"close":66697,"volume":0.0004039999912492931},{"timestamp":1742426880000,"open":66684,"high":66709.2,"low":66682.7,"close":66696.4,"volume":0.00039599998854100704},{"timestamp":1742426940000,"open":66696,"high":66727.6,"low":66696,"close":66713.8,"volume":0.0004199999966658652},{"timestamp":1742427000000,"open":66699.2,"high":66718.5,"low":66683.2,"close":66689,"volume":0.0004360000020824373},{"timestamp":1742427060000,"open":66673.5,"high":66707.8,"low":66669.7,"close":66697.5,"volume":0.0004959999932907522},{"timestamp":1742427120000,"open":66702.3,"high":66809.1,"low":66702.3,"close":66773.1,"volume":0.0005319999763742089},{"timestamp":1742427180000,"open":66771.6,"high":66778,"low":66739.6,"close":66766.6,"volume":0.0004600000102072954},{"timestamp":1742427240000,"open":66767,"high":66773.5,"low":66685.4,"close":66685.4,"volume":0.0004459999909158796},{"timestamp":1742427300000,"open":66685.2,"high":66688.7,"low":66601.8,"close":66651.3,"volume":0.00041599999531172216},{"timestamp":1742427360000,"open":66651.2,"high":66741.9,"low":66643.1,"close":66741.8,"volume":0.0004090000002179295},{"timestamp":1742427420000,"open":66741.9,"high":66777,"low":66741.6,"close":66760.1,"volume":0.00035200000274926424},{"timestamp":1742427480000,"open":66758.2,"high":66783.9,"low":66755.4,"close":66774.6,"volume":0.0004039999912492931},{"timestamp":1742427540000,"open":66774.1,"high":66777.4,"low":66725,"close":66737.7,"volume":0.000391999987186864},{"timestamp":1742427600000,"open":66736.9,"high":66758.4,"low":66682.2,"close":66744.5,"volume":0.0004440000047907233},{"timestamp":1742427660000,"open":66746.2,"high":66791.8,"low":66745.7,"close":66784.7,"volume":0.00037200000951997936},{"timestamp":1742427720000,"open":66783.9,"high":66832.5,"low":66775.4,"close":66832.5,"volume":0.00041199999395757914},{"timestamp":1742427780000,"open":66832.6,"high":66857.4,"low":66832.6,"close":66838.5,"volume":0.00044800000614486635},{"timestamp":1742427840000,"open":66838.1,"high":66838.6,"low":66772,"close":66772.5,"volume":0.0005239999736659229},{"timestamp":1742427900000,"open":66772.8,"high":66789.4,"low":66748.1,"close":66781.2,"volume":0.00041199999395757914},{"timestamp":1742427960000,"open":66780.7,"high":66780.7,"low":66700.2,"close":66759.4,"volume":0.0004459999909158796},{"timestamp":1742428020000,"open":66758.8,"high":66777.5,"low":66732.1,"close":66735.5,"volume":0.0004079999926034361},{"timestamp":1742428080000,"open":66738,"high":66777,"low":66738,"close":66752.5,"volume":0.00041199999395757914},{"timestamp":1742428140000,"open":66752.4,"high":66755.4,"low":66741.2,"close":66742.9,"volume":0.0004400000034365803},{"timestamp":1742428200000,"open":66744.2,"high":66751.2,"low":66665.6,"close":66722.9,"volume":0.00046099998871795833},{"timestamp":1742428260000,"open":66722.8,"high":66730.1,"low":66697.2,"close":66704.9,"volume":0.0005080000264570117},{"timestamp":1742428320000,"open":66700.7,"high":66712.7,"low":66663.5,"close":66681,"volume":0.0005179999861866236},{"timestamp":1742428380000,"open":66681.5,"high":66736.2,"low":66664.7,"close":66736.2,"volume":0.00042799999937415123},{"timestamp":1742428440000,"open":66738.3,"high":66762.9,"low":66697,"close":66697,"volume":0.00039599998854100704},{"timestamp":1742428500000,"open":66696.2,"high":66722.5,"low":66640.7,"close":66669,"volume":0.00045200000749900937},{"timestamp":1742428560000,"open":66669.4,"high":66675.7,"low":66652.9,"close":66661.2,"volume":0.0004720000142697245},{"timestamp":1742428620000,"open":66664.5,"high":66717.2,"low":66661.4,"close":66707.3,"volume":0.00035600000410340726},{"timestamp":1742428680000,"open":66696.4,"high":66752.7,"low":66679.5,"close":66748,"volume":0.0004079999926034361},{"timestamp":1742428740000,"open":66745.2,"high":66745.6,"low":66729.5,"close":66740.5,"volume":0.0004440000047907233}]