[{"timestamp":1742346000000,"open":66.309,"high":66.309,"low":66.089,"close":66.244,"volume":1.4700000286102295},{"timestamp":1742346060000,"open":66.228,"high":66.388,"low":66.228,"close":66.388,"volume":1.6799999475479126},{"timestamp":1742346120000,"open":66.38,"high":66.394,"low":66.335,"close":66.339,"volume":1.0800000429153442},{"timestamp":1742346180000,"open":66.329,"high":66.334,"low":66.275,"close":66.304,"volume":1.2000000476837158},{"timestamp":1742346240000,"open":66.284,"high":66.299,"low":66.267,"close":66.267,"volume":0.7200000286102295},{"timestamp":1742346300000,"open":66.272,"high":66.272,"low":66.261,"close":66.269,"volume":0.36000001430511475},{"timestamp":1742346360000,"open":66.284,"high":66.315,"low":66.284,"close":66.315,"volume":0.47999998927116394},{"timestamp":1742346420000,"open":66.314,"high":66.314,"low":66.314,"close":66.314,"volume":0.11999999731779099},{"timestamp":1742346480000,"open":66.292,"high":66.304,"low":66.292,"close":66.304,"volume":0.36000001430511475},{"timestamp":1742346540000,"open":66.254,"high":66.279,"low":66.245,"close":66.272,"volume":0.6000000238418579},{"timestamp":1742346600000,"open":66.284,"high":66.284,"low":66.243,"close":66.275,"volume":1.2000000476837158},{"timestamp":1742346660000,"open":66.279,"high":66.28,"low":66.266,"close":66.274,"volume":0.47999998927116394},{"timestamp":1742346720000,"open":66.269,"high":66.269,"low":66.236,"close":66.236,"volume":0.36000001430511475},{"timestamp":1742346780000,"open":66.248,"high":66.248,"low":66.24,"close":66.245,"volume":0.47999998927116394},{"timestamp":1742346840000,"open":66.251,"high":66.264,"low":66.247,"close":66.247,"volume":0.7200000286102295},{"timestamp":1742346900000,"open":66.258,"high":66.271,"low":66.258,"close":66.27,"volume":1.0800000429153442},{"timestamp":1742346960000,"open":66.269,"high":66.304,"low":66.264,"close":66.264,"volume":0.7200000286102295},{"timestamp":1742347020000,"open":66.27,"high":66.284,"low":66.24,"close":66.24,"volume":0.8399999737739563},{"timestamp":1742347080000,"open":66.246,"high":66.251,"low":66.235,"close":66.235,"volume":0.36000001430511475},{"timestamp":1742347140000,"open":66.245,"high":66.255,"low":66.242,"close":66.242,"volume":0.6000000238418579},{"timestamp":1742347200000,"open":66.254,"high":66.259,"low":66.224,"close":66.249,"volume":0.6000000238418579},{"timestamp":1742347260000,"open":66.218,"high":66.245,"low":66.215,"close":66.234,"volume":0.8399999737739563},{"timestamp":1742347320000,"open":66.224,"high":66.232,"low":66.186,"close":66.186,"volume":0.6000000238418579},{"timestamp":1742347380000,"open":66.204,"high":66.235,"low":66.204,"close":66.234,"volume":1.4900000095367432},{"timestamp":1742347440000,"open":66.205,"high":66.243,"low":66.205,"close":66.224,"volume":1.3700000047683716},{"timestamp":1742347500000,"open":66.234,"high":66.234,"low":66.219,"close":66.224,"volume":0.8399999737739563},{"timestamp":1742347560000,"open":66.224,"high":66.225,"low":66.214,"close":66.225,"volume":0.36000001430511475},{"timestamp":1742347620000,"open":66.23,"high":66.239,"low":66.214,"close":66.218,"volume":0.9599999785423279},{"timestamp":1742347680000,"open":66.219,"high":66.234,"low":66.215,"close":66.215,"volume":0.47999998927116394},{"timestamp":1742347740000,"open":66.2,"high":66.2,"low":66.189,"close":66.189,"volume":0.36000001430511475},{"timestamp":1742347800000,"open":66.209,"high":66.209,"low":66.209,"close":66.209,"volume":0.11999999731779099},{"timestamp":1742347860000,"open":66.21,"high":66.21,"low":66.194,"close":66.194,"volume":0.36000001430511475},{"timestamp":1742347920000,"open":66.205,"high":66.205,"low":66.17,"close":66.17,"volume":0.8399999737739563},{"timestamp":1742347980000,"open":66.172,"high":66.172,"low":66.159,"close":66.159,"volume":0.47999998927116394},{"timestamp":1742348040000,"open":66.199,"high":66.199,"low":66.167,"close":66.167,"volume":0.36000001430511475},{"timestamp":1742348100000,"open":66.171,"high":66.19,"low":66.171,"close":66.184,"volume":0.6000000238418579},{"timestamp":1742348160000,"open":66.175,"high":66.204,"low":66.175,"close":66.18,"volume":0.6000000238418579},{"timestamp":1742348220000,"open":66.179,"high":66.189,"low":66.167,"close":66.167,"volume":1.0800000429153442},{"timestamp":1742348280000,"open":66.16,"high":66.16,"low":66.144,"close":66.151,"volume":0.47999998927116394},{"timestamp":1742348340000,"open":66.156,"high":66.156,"low":66.151,"close":66.151,"volume":0.23999999463558197},{"timestamp":1742348400000,"open":66.147,"high":66.153,"low":66.134,"close":66.153,"volume":0.6000000238418579},{"timestamp":1742348460000,"open":66.158,"high":66.158,"low":66.144,"close":66.158,"volume":0.47999998927116394},{"timestamp":1742348520000,"open":66.164,"high":66.259,"low":66.164,"close":66.232,"volume":0.9599999785423279},{"timestamp":1742348580000,"open":66.225,"high":66.234,"low":66.225,"close":66.234,"volume":0.23999999463558197},{"timestamp":1742348640000,"open":66.245,"high":66.256,"low":66.245,"close":66.251,"volume":0.36000001430511475},{"timestamp":1742348700000,"open":66.266,"high":66.268,"low":66.263,"close":66.268,"volume":0.36000001430511475},{"timestamp":1742348760000,"open":66.269,"high":66.269,"low":66.269,"close":66.269,"volume":0.11999999731779099},{"timestamp":1742348820000,"open":66.309,"high":66.309,"low":66.309,"close":66.309,"volume":0.11999999731779099},{"timestamp":1742348880000,"open":66.289,"high":66.289,"low":66.289,"close":66.289,"volume":0.11999999731779099},{"timestamp":1742348940000,"open":66.295,"high":66.295,"low":66.295,"close":66.295,"volume":0.11999999731779099},{"timestamp":1742349060000,"open":66.282,"high":66.282,"low":66.275,"close":66.275,"volume":0.23999999463558197},{"timestamp":1742349120000,"open":66.264,"high":66.304,"low":66.26,"close":66.288,"volume":1.2999999523162842},{"timestamp":1742349180000,"open":66.3,"high":66.3,"low":66.265,"close":66.265,"volume":0.47999998927116394},{"timestamp":1742349240000,"open":66.256,"high":66.256,"low":66.244,"close":66.244,"volume":0.36000001430511475},{"timestamp":1742349300000,"open":66.254,"high":66.275,"low":66.25,"close":66.275,"volume":1.2000000476837158},{"timestamp":1742349360000,"open":66.259,"high":66.294,"low":66.259,"close":66.289,"volume":0.36000001430511475},{"timestamp":1742349420000,"open":66.278,"high":66.29,"low":66.278,"close":66.289,"volume":0.6000000238418579},{"timestamp":1742349480000,"open":66.28,"high":66.28,"low":66.27,"close":66.27,"volume":0.6000000238418579},{"timestamp":1742349540000,"open":66.285,"high":66.285,"low":66.277,"close":66.277,"volume":0.23999999463558197},{"timestamp":1742349600000,"open":66.259,"high":66.263,"low":66.255,"close":66.257,"volume":0.7200000286102295},{"timestamp":1742349660000,"open":66.265,"high":66.285,"low":66.265,"close":66.279,"volume":0.6000000238418579},{"timestamp":1742349720000,"open":66.289,"high":66.294,"low":66.289,"close":66.294,"volume":0.23999999463558197},{"timestamp":1742349780000,"open":66.309,"high":66.319,"low":66.294,"close":66.294,"volume":0.47999998927116394},{"timestamp":1742349840000,"open":66.302,"high":66.358,"low":66.302,"close":66.358,"volume":0.36000001430511475},{"timestamp":1742349900000,"open":66.36,"high":66.36,"low":66.36,"close":66.36,"volume":0.11999999731779099},{"timestamp":1742350020000,"open":66.37,"high":66.376,"low":66.37,"close":66.376,"volume":0.23999999463558197},{"timestamp":1742350080000,"open":66.374,"high":66.374,"low":66.374,"close":66.374,"volume":0.11999999731779099},{"timestamp":1742350200000,"open":66.365,"high":66.374,"low":66.361,"close":66.361,"volume":0.36000001430511475},{"timestamp":1742350260000,"open":66.36,"high":66.374,"low":66.36,"close":66.374,"volume":0.36000001430511475},{"timestamp":1742350440000,"open":66.379,"high":66.379,"low":66.369,"close":66.374,"volume":0.36000001430511475},{"timestamp":1742350500000,"open":66.404,"high":66.404,"low":66.354,"close":66.354,"volume":0.7200000286102295},{"timestamp":1742350680000,"open":66.349,"high":66.349,"low":66.328,"close":66.328,"volume":0.47999998927116394},{"timestamp":1742350800000,"open":66.335,"high":66.335,"low":66.33,"close":66.33,"volume":0.23999999463558197},{"timestamp":1742350860000,"open":66.335,"high":66.335,"low":66.335,"close":66.335,"volume":0.11999999731779099},{"timestamp":1742350920000,"open":66.32,"high":66.339,"low":66.32,"close":66.332,"volume":0.6000000238418579},{"timestamp":1742350980000,"open":66.328,"high":66.328,"low":66.328,"close":66.328,"volume":0.11999999731779099},{"timestamp":1742351100000,"open":66.318,"high":66.344,"low":66.318,"close":66.344,"volume":0.23999999463558197},{"timestamp":1742351160000,"open":66.334,"high":66.344,"low":66.334,"close":66.344,"volume":0.23999999463558197},{"timestamp":1742351220000,"open":66.316,"high":66.339,"low":66.316,"close":66.339,"volume":0.23999999463558197},{"timestamp":1742351280000,"open":66.345,"high":66.345,"low":66.328,"close":66.328,"volume":0.47999998927116394},{"timestamp":1742351340000,"open":66.331,"high":66.331,"low":66.331,"close":66.331,"volume":0.11999999731779099},{"timestamp":1742351400000,"open":66.347,"high":66.347,"low":66.34,"close":66.345,"volume":0.47999998927116394},{"timestamp":1742351460000,"open":66.344,"high":66.344,"low":66.344,"close":66.344,"volume":0.11999999731779099},{"timestamp":1742351520000,"open":66.325,"high":66.345,"low":66.325,"close":66.337,"volume":0.47999998927116394},{"timestamp":1742351580000,"open":66.324,"high":66.324,"low":66.322,"close":66.322,"volume":0.23999999463558197},{"timestamp":1742351640000,"open":66.317,"high":66.337,"low":66.31,"close":66.337,"volume":0.6000000238418579},{"timestamp":1742351700000,"open":66.349,"high":66.349,"low":66.337,"close":66.337,"volume":0.36000001430511475},{"timestamp":1742351760000,"open":66.342,"high":66.364,"low":66.34,"close":66.359,"volume":0.6000000238418579},{"timestamp":1742351820000,"open":66.348,"high":66.348,"low":66.348,"close":66.348,"volume":0.11999999731779099},{"timestamp":1742351880000,"open":66.345,"high":66.346,"low":66.345,"close":66.346,"volume":0.23999999463558197},{"timestamp":1742351940000,"open":66.345,"high":66.346,"low":66.344,"close":66.344,"volume":0.36000001430511475},{"timestamp":1742352000000,"open":66.345,"high":66.352,"low":66.345,"close":66.352,"volume":0.23999999463558197},{"timestamp":1742352060000,"open":66.356,"high":66.368,"low":66.356,"close":66.359,"volume":0.6000000238418579},{"timestamp":1742352120000,"open":66.365,"high":66.379,"low":66.355,"close":66.379,"volume":0.6000000238418579},{"timestamp":1742352180000,"open":66.356,"high":66.379,"low":66.356,"close":66.379,"volume":0.36000001430511475},{"timestamp":1742352240000,"open":66.374,"high":66.375,"low":66.374,"close":66.375,"volume":0.23999999463558197},{"timestamp":1742352300000,"open":66.37,"high":66.384,"low":66.37,"close":66.375,"volume":0.36000001430511475},{"timestamp":1742352360000,"open":66.384,"high":66.384,"low":66.376,"close":66.379,"volume":0.6000000238418579},{"timestamp":1742352420000,"open":66.374,"high":66.374,"low":66.357,"close":66.357,"volume":0.6000000238418579},{"timestamp":1742352480000,"open":66.379,"high":66.384,"low":66.362,"close":66.362,"volume":0.36000001430511475},{"timestamp":1742352540000,"open":66.354,"high":66.359,"low":66.354,"close":66.359,"volume":0.23999999463558197},{"timestamp":1742352600000,"open":66.369,"high":66.379,"low":66.349,"close":66.367,"volume":0.6000000238418579},{"timestamp":1742352660000,"open":66.374,"high":66.374,"low":66.374,"close":66.374,"volume":0.11999999731779099},{"timestamp":1742352720000,"open":66.376,"high":66.38,"low":66.376,"close":66.377,"volume":0.36000001430511475},{"timestamp":1742352780000,"open":66.38,"high":66.38,"low":66.374,"close":66.374,"volume":0.23999999463558197},{"timestamp":1742352900000,"open":66.369,"high":66.374,"low":66.367,"close":66.367,"volume":0.47999998927116394},{"timestamp":1742353020000,"open":66.353,"high":66.354,"low":66.343,"close":66.354,"volume":0.47999998927116394},{"timestamp":1742353080000,"open":66.34,"high":66.34,"low":66.331,"close":66.331,"volume":0.23999999463558197},{"timestamp":1742353200000,"open":66.364,"high":66.364,"low":66.364,"close":66.364,"volume":0.11999999731779099},{"timestamp":1742353260000,"open":66.339,"high":66.342,"low":66.339,"close":66.34,"volume":0.6000000238418579},{"timestamp":1742353320000,"open":66.334,"high":66.334,"low":66.323,"close":66.323,"volume":0.36000001430511475},{"timestamp":1742353380000,"open":66.315,"high":66.316,"low":66.313,"close":66.316,"volume":0.36000001430511475},{"timestamp":1742353440000,"open":66.314,"high":66.314,"low":66.314,"close":66.314,"volume":0.11999999731779099},{"timestamp":1742353500000,"open":66.319,"high":66.349,"low":66.319,"close":66.349,"volume":0.47999998927116394},{"timestamp":1742353560000,"open":66.352,"high":66.368,"low":66.352,"close":66.362,"volume":0.7200000286102295},{"timestamp":1742353620000,"open":66.384,"high":66.384,"low":66.373,"close":66.373,"volume":0.47999998927116394},{"timestamp":1742353740000,"open":66.37,"high":66.37,"low":66.361,"close":66.361,"volume":0.23999999463558197},{"timestamp":1742353800000,"open":66.389,"high":66.389,"low":66.36,"close":66.36,"volume":0.23999999463558197},{"timestamp":1742353860000,"open":66.354,"high":66.369,"low":66.354,"close":66.369,"volume":0.23999999463558197},{"timestamp":1742353920000,"open":66.363,"high":66.363,"low":66.363,"close":66.363,"volume":0.11999999731779099},{"timestamp":1742353980000,"open":66.367,"high":66.367,"low":66.361,"close":66.361,"volume":0.23999999463558197},{"timestamp":1742354100000,"open":66.374,"high":66.374,"low":66.374,"close":66.374,"volume":0.11999999731779099},{"timestamp":1742354160000,"open":66.364,"high":66.364,"low":66.348,"close":66.348,"volume":0.47999998927116394},{"timestamp":1742354220000,"open":66.349,"high":66.349,"low":66.345,"close":66.345,"volume":0.23999999463558197},{"timestamp":1742354280000,"open":66.35,"high":66.364,"low":66.35,"close":66.364,"volume":0.36000001430511475},{"timestamp":1742354340000,"open":66.364,"high":66.368,"low":66.362,"close":66.362,"volume":0.36000001430511475},{"timestamp":1742354400000,"open":66.384,"high":66.384,"low":66.361,"close":66.361,"volume":0.23999999463558197},{"timestamp":1742354460000,"open":66.35,"high":66.35,"low":66.345,"close":66.345,"volume":0.23999999463558197},{"timestamp":1742354520000,"open":66.34,"high":66.34,"low":66.34,"close":66.34,"volume":0.11999999731779099},{"timestamp":1742354580000,"open":66.35,"high":66.35,"low":66.339,"close":66.344,"volume":0.36000001430511475},{"timestamp":1742354700000,"open":66.349,"high":66.369,"low":66.344,"close":66.349,"volume":1.440000057220459},{"timestamp":1742354760000,"open":66.35,"high":66.356,"low":66.345,"close":66.345,"volume":0.47999998927116394},{"timestamp":1742354820000,"open":66.353,"high":66.384,"low":66.353,"close":66.384,"volume":0.47999998927116394},{"timestamp":1742354880000,"open":66.383,"high":66.383,"low":66.383,"close":66.383,"volume":0.11999999731779099},{"timestamp":1742354940000,"open":66.353,"high":66.353,"low":66.353,"close":66.353,"volume":0.11999999731779099},{"timestamp":1742355000000,"open":66.345,"high":66.345,"low":66.345,"close":66.345,"volume":0.23999999463558197},{"timestamp":1742355180000,"open":66.354,"high":66.354,"low":66.354,"close":66.354,"volume":0.11999999731779099},{"timestamp":1742355360000,"open":66.344,"high":66.344,"low":66.344,"close":66.344,"volume":0.11999999731779099},{"timestamp":1742355420000,"open":66.339,"high":66.339,"low":66.339,"close":66.339,"volume":0.11999999731779099},{"timestamp":1742355480000,"open":66.325,"high":66.325,"low":66.325,"close":66.325,"volume":0.11999999731779099},{"timestamp":1742355540000,"open":66.336,"high":66.336,"low":66.336,"close":66.336,"volume":0.11999999731779099},{"timestamp":1742355660000,"open":66.344,"high":66.344,"low":66.344,"close":66.344,"volume":0.11999999731779099},{"timestamp":1742355780000,"open":66.348,"high":66.348,"low":66.344,"close":66.344,"volume":0.23999999463558197},{"timestamp":1742355840000,"open":66.331,"high":66.331,"low":66.331,"close":66.331,"volume":0.11999999731779099},{"timestamp":1742356020000,"open":66.349,"high":66.349,"low":66.343,"close":66.346,"volume":0.36000001430511475},{"timestamp":1742356140000,"open":66.35,"high":66.35,"low":66.35,"close":66.35,"volume":0.11999999731779099},{"timestamp":1742356200000,"open":66.363,"high":66.363,"low":66.363,"close":66.363,"volume":0.11999999731779099},{"timestamp":1742356260000,"open":66.368,"high":66.368,"low":66.368,"close":66.368,"volume":0.11999999731779099},{"timestamp":1742356500000,"open":66.365,"high":66.365,"low":66.356,"close":66.356,"volume":0.23999999463558197},{"timestamp":1742356560000,"open":66.342,"high":66.345,"low":66.338,"close":66.345,"volume":0.36000001430511475},{"timestamp":1742356620000,"open":66.355,"high":66.355,"low":66.355,"close":66.355,"volume":0.11999999731779099},{"timestamp":1742356800000,"open":66.345,"high":66.345,"low":66.345,"close":66.345,"volume":0.11999999731779099},{"timestamp":1742356920000,"open":66.351,"high":66.351,"low":66.351,"close":66.351,"volume":0.11999999731779099},{"timestamp":1742356980000,"open":66.357,"high":66.357,"low":66.357,"close":66.357,"volume":0.11999999731779099},{"timestamp":1742357040000,"open":66.349,"high":66.349,"low":66.349,"close":66.349,"volume":0.11999999731779099},{"timestamp":1742357160000,"open":66.332,"high":66.332,"low":66.332,"close":66.332,"volume":0.11999999731779099},{"timestamp":1742357220000,"open":66.323,"high":66.323,"low":66.323,"close":66.323,"volume":0.11999999731779099},{"timestamp":1742357280000,"open":66.327,"high":66.327,"low":66.317,"close":66.317,"volume":0.23999999463558197},{"timestamp":1742357400000,"open":66.31,"high":66.31,"low":66.31,"close":66.31,"volume":0.11999999731779099},{"timestamp":1742357460000,"open":66.321,"high":66.321,"low":66.321,"close":66.321,"volume":0.11999999731779099},{"timestamp":1742357640000,"open":66.329,"high":66.329,"low":66.329,"close":66.329,"volume":0.11999999731779099},{"timestamp":1742357880000,"open":66.31,"high":66.31,"low":66.247,"close":66.247,"volume":0.36000001430511475},{"timestamp":1742358180000,"open":66.24,"high":66.24,"low":66.224,"close":66.224,"volume":0.23999999463558197},{"timestamp":1742358240000,"open":66.234,"high":66.234,"low":66.234,"close":66.234,"volume":0.11999999731779099},{"timestamp":1742358360000,"open":66.231,"high":66.231,"low":66.204,"close":66.204,"volume":0.47999998927116394},{"timestamp":1742358420000,"open":66.208,"high":66.208,"low":66.208,"close":66.208,"volume":0.11999999731779099},{"timestamp":1742358540000,"open":66.21,"high":66.21,"low":66.21,"close":66.21,"volume":0.11999999731779099},{"timestamp":1742358600000,"open":66.239,"high":66.239,"low":66.199,"close":66.199,"volume":0.23999999463558197},{"timestamp":1742358780000,"open":66.172,"high":66.172,"low":66.172,"close":66.172,"volume":0.11999999731779099},{"timestamp":1742358840000,"open":66.168,"high":66.168,"low":66.168,"close":66.168,"volume":0.11999999731779099},{"timestamp":1742358900000,"open":66.173,"high":66.173,"low":66.144,"close":66.144,"volume":0.36000001430511475},{"timestamp":1742358960000,"open":66.131,"high":66.139,"low":66.125,"close":66.139,"volume":0.47999998927116394},{"timestamp":1742359020000,"open":66.131,"high":66.132,"low":66.128,"close":66.132,"volume":0.36000001430511475},{"timestamp":1742359080000,"open":66.126,"high":66.144,"low":66.124,"close":66.124,"volume":0.47999998927116394},{"timestamp":1742359140000,"open":66.131,"high":66.155,"low":66.131,"close":66.146,"volume":0.6000000238418579},{"timestamp":1742359260000,"open":66.162,"high":66.169,"low":66.162,"close":66.169,"volume":0.23999999463558197},{"timestamp":1742359440000,"open":66.177,"high":66.177,"low":66.177,"close":66.177,"volume":0.11999999731779099},{"timestamp":1742359500000,"open":66.151,"high":66.159,"low":66.134,"close":66.154,"volume":0.47999998927116394},{"timestamp":1742359560000,"open":66.148,"high":66.148,"low":66.14,"close":66.14,"volume":0.23999999463558197},{"timestamp":1742359620000,"open":66.142,"high":66.143,"low":66.135,"close":66.14,"volume":0.6000000238418579},{"timestamp":1742359680000,"open":66.151,"high":66.164,"low":66.151,"close":66.164,"volume":0.23999999463558197},{"timestamp":1742359740000,"open":66.149,"high":66.164,"low":66.149,"close":66.164,"volume":0.23999999463558197},{"timestamp":1742359800000,"open":66.155,"high":66.155,"low":66.155,"close":66.155,"volume":0.11999999731779099},{"timestamp":1742359860000,"open":66.149,"high":66.159,"low":66.149,"close":66.159,"volume":0.23999999463558197},{"timestamp":1742359920000,"open":66.156,"high":66.156,"low":66.156,"close":66.156,"volume":0.11999999731779099},{"timestamp":1742359980000,"open":66.169,"high":66.169,"low":66.159,"close":66.159,"volume":0.23999999463558197},{"timestamp":1742360280000,"open":66.155,"high":66.155,"low":66.155,"close":66.155,"volume":0.11999999731779099},{"timestamp":1742360400000,"open":66.139,"high":66.18,"low":66.138,"close":66.18,"volume":0.8399999737739563},{"timestamp":1742360460000,"open":66.184,"high":66.184,"low":66.184,"close":66.184,"volume":0.11999999731779099},{"timestamp":1742360520000,"open":66.183,"high":66.183,"low":66.183,"close":66.183,"volume":0.11999999731779099},{"timestamp":1742360580000,"open":66.189,"high":66.199,"low":66.174,"close":66.174,"volume":0.47999998927116394},{"timestamp":1742360640000,"open":66.194,"high":66.194,"low":66.185,"close":66.185,"volume":0.23999999463558197},{"timestamp":1742360760000,"open":66.175,"high":66.175,"low":66.175,"close":66.175,"volume":0.11999999731779099},{"timestamp":1742360940000,"open":66.167,"high":66.175,"low":66.164,"close":66.164,"volume":0.36000001430511475},{"timestamp":1742361060000,"open":66.172,"high":66.172,"low":66.172,"close":66.172,"volume":0.11999999731779099},{"timestamp":1742361300000,"open":66.189,"high":66.193,"low":66.189,"close":66.193,"volume":0.23999999463558197},{"timestamp":1742361360000,"open":66.195,"high":66.195,"low":66.192,"close":66.192,"volume":0.23999999463558197},{"timestamp":1742361480000,"open":66.214,"high":66.214,"low":66.214,"close":66.214,"volume":0.11999999731779099},{"timestamp":1742361540000,"open":66.202,"high":66.202,"low":66.195,"close":66.195,"volume":0.36000001430511475},{"timestamp":1742361780000,"open":66.196,"high":66.209,"low":66.174,"close":66.174,"volume":0.36000001430511475},{"timestamp":1742361840000,"open":66.184,"high":66.189,"low":66.184,"close":66.189,"volume":0.23999999463558197},{"timestamp":1742361960000,"open":66.199,"high":66.199,"low":66.199,"close":66.199,"volume":0.11999999731779099},{"timestamp":1742362080000,"open":66.186,"high":66.186,"low":66.186,"close":66.186,"volume":0.11999999731779099},{"timestamp":1742362140000,"open":66.194,"high":66.194,"low":66.183,"close":66.189,"volume":0.36000001430511475},{"timestamp":1742362200000,"open":66.191,"high":66.247,"low":66.191,"close":66.237,"volume":1.8300000429153442},{"timestamp":1742362260000,"open":66.249,"high":66.264,"low":66.248,"close":66.25,"volume":0.6499999761581421},{"timestamp":1742362320000,"open":66.238,"high":66.249,"low":66.235,"close":66.246,"volume":0.6499999761581421},{"timestamp":1742362380000,"open":66.254,"high":66.279,"low":66.251,"close":66.279,"volume":0.5299999713897705},{"timestamp":1742362440000,"open":66.279,"high":66.279,"low":66.249,"close":66.249,"volume":0.6000000238418579},{"timestamp":1742362500000,"open":66.256,"high":66.256,"low":66.252,"close":66.252,"volume":0.23999999463558197},{"timestamp":1742362560000,"open":66.279,"high":66.279,"low":66.27,"close":66.273,"volume":0.36000001430511475},{"timestamp":1742362620000,"open":66.26,"high":66.26,"low":66.26,"close":66.26,"volume":0.11999999731779099},{"timestamp":1742362680000,"open":66.269,"high":66.289,"low":66.269,"close":66.289,"volume":0.23999999463558197},{"timestamp":1742362800000,"open":66.286,"high":66.286,"low":66.286,"close":66.286,"volume":0.11999999731779099},{"timestamp":1742362920000,"open":66.272,"high":66.272,"low":66.227,"close":66.244,"volume":0.6000000238418579},{"timestamp":1742363040000,"open":66.236,"high":66.236,"low":66.236,"close":66.236,"volume":0.11999999731779099},{"timestamp":1742363100000,"open":66.211,"high":66.247,"low":66.211,"close":66.247,"volume":0.47999998927116394},{"timestamp":1742363160000,"open":66.259,"high":66.268,"low":66.259,"close":66.268,"volume":0.23999999463558197},{"timestamp":1742363220000,"open":66.261,"high":66.261,"low":66.261,"close":66.261,"volume":0.11999999731779099},{"timestamp":1742363340000,"open":66.27,"high":66.27,"low":66.27,"close":66.27,"volume":0.11999999731779099},{"timestamp":1742363400000,"open":66.265,"high":66.265,"low":66.257,"close":66.259,"volume":0.36000001430511475},{"timestamp":1742363520000,"open":66.27,"high":66.284,"low":66.27,"close":66.28,"volume":0.6000000238418579},{"timestamp":1742363580000,"open":66.284,"high":66.284,"low":66.284,"close":66.284,"volume":0.11999999731779099},{"timestamp":1742363640000,"open":66.291,"high":66.356,"low":66.283,"close":66.351,"volume":0.9599999785423279},{"timestamp":1742363700000,"open":66.379,"high":66.379,"low":66.344,"close":66.344,"volume":0.47999998927116394},{"timestamp":1742363820000,"open":66.338,"high":66.344,"low":66.316,"close":66.326,"volume":1.2000000476837158},{"timestamp":1742363880000,"open":66.332,"high":66.332,"low":66.309,"close":66.315,"volume":0.8399999737739563},{"timestamp":1742363940000,"open":66.314,"high":66.35,"low":66.314,"close":66.35,"volume":0.36000001430511475},{"timestamp":1742364000000,"open":66.359,"high":66.389,"low":66.342,"close":66.389,"volume":0.9599999785423279},{"timestamp":1742364060000,"open":66.389,"high":66.395,"low":66.373,"close":66.373,"volume":0.47999998927116394},{"timestamp":1742364120000,"open":66.362,"high":66.365,"low":66.353,"close":66.357,"volume":1.0800000429153442},{"timestamp":1742364180000,"open":66.369,"high":66.374,"low":66.359,"close":66.374,"volume":0.6000000238418579},{"timestamp":1742364240000,"open":66.359,"high":66.359,"low":66.359,"close":66.359,"volume":0.11999999731779099},{"timestamp":1742364300000,"open":66.351,"high":66.398,"low":66.351,"close":66.382,"volume":0.6000000238418579},{"timestamp":1742364360000,"open":66.409,"high":66.413,"low":66.404,"close":66.413,"volume":0.47999998927116394},{"timestamp":1742364420000,"open":66.386,"high":66.389,"low":66.384,"close":66.389,"volume":0.36000001430511475},{"timestamp":1742364480000,"open":66.394,"high":66.394,"low":66.359,"close":66.359,"volume":0.47999998927116394},{"timestamp":1742364540000,"open":66.374,"high":66.374,"low":66.374,"close":66.374,"volume":0.11999999731779099},{"timestamp":1742364600000,"open":66.379,"high":66.379,"low":66.379,"close":66.379,"volume":0.11999999731779099},{"timestamp":1742364660000,"open":66.379,"high":66.379,"low":66.379,"close":66.379,"volume":0.11999999731779099},{"timestamp":1742364720000,"open":66.387,"high":66.387,"low":66.387,"close":66.387,"volume":0.11999999731779099},{"timestamp":1742364780000,"open":66.409,"high":66.409,"low":66.375,"close":66.375,"volume":0.47999998927116394},{"timestamp":1742364840000,"open":66.366,"high":66.379,"low":66.357,"close":66.379,"volume":0.47999998927116394},{"timestamp":1742364900000,"open":66.369,"high":66.369,"low":66.369,"close":66.369,"volume":0.11999999731779099},{"timestamp":1742364960000,"open":66.338,"high":66.338,"low":66.314,"close":66.314,"volume":0.23999999463558197},{"timestamp":1742365020000,"open":66.32,"high":66.32,"low":66.299,"close":66.299,"volume":0.47999998927116394},{"timestamp":1742365080000,"open":66.284,"high":66.295,"low":66.284,"close":66.295,"volume":0.23999999463558197},{"timestamp":1742365140000,"open":66.312,"high":66.312,"low":66.294,"close":66.3,"volume":0.47999998927116394},{"timestamp":1742365200000,"open":66.293,"high":66.3,"low":66.293,"close":66.297,"volume":0.36000001430511475},{"timestamp":1742365320000,"open":66.289,"high":66.289,"low":66.289,"close":66.289,"volume":0.11999999731779099},{"timestamp":1742365440000,"open":66.294,"high":66.294,"low":66.294,"close":66.294,"volume":0.11999999731779099},{"timestamp":1742365500000,"open":66.295,"high":66.295,"low":66.244,"close":66.244,"volume":0.36000001430511475},{"timestamp":1742365560000,"open":66.249,"high":66.249,"low":66.248,"close":66.248,"volume":0.23999999463558197},{"timestamp":1742365620000,"open":66.238,"high":66.238,"low":66.238,"close":66.238,"volume":0.11999999731779099},{"timestamp":1742365680000,"open":66.244,"high":66.244,"low":66.23,"close":66.23,"volume":0.36000001430511475},{"timestamp":1742365740000,"open":66.242,"high":66.242,"low":66.242,"close":66.242,"volume":0.11999999731779099},{"timestamp":1742365800000,"open":66.237,"high":66.249,"low":66.237,"close":66.249,"volume":0.23999999463558197},{"timestamp":1742365860000,"open":66.225,"high":66.225,"low":66.225,"close":66.225,"volume":0.11999999731779099},{"timestamp":1742365920000,"open":66.217,"high":66.217,"low":66.217,"close":66.217,"volume":0.11999999731779099},{"timestamp":1742365980000,"open":66.223,"high":66.223,"low":66.223,"close":66.223,"volume":0.11999999731779099},{"timestamp":1742366040000,"open":66.269,"high":66.269,"low":66.259,"close":66.259,"volume":0.23999999463558197},{"timestamp":1742366100000,"open":66.276,"high":66.304,"low":66.276,"close":66.304,"volume":0.47999998927116394},{"timestamp":1742366220000,"open":66.28,"high":66.294,"low":66.267,"close":66.274,"volume":0.6000000238418579},{"timestamp":1742366280000,"open":66.266,"high":66.266,"low":66.251,"close":66.251,"volume":0.23999999463558197},{"timestamp":1742366340000,"open":66.258,"high":66.258,"low":66.258,"close":66.258,"volume":0.11999999731779099},{"timestamp":1742366400000,"open":66.249,"high":66.249,"low":66.249,"close":66.249,"volume":0.11999999731779099},{"timestamp":1742366460000,"open":66.245,"high":66.245,"low":66.24,"close":66.24,"volume":0.23999999463558197},{"timestamp":1742366520000,"open":66.244,"high":66.25,"low":66.244,"close":66.25,"volume":0.23999999463558197},{"timestamp":1742366640000,"open":66.268,"high":66.268,"low":66.268,"close":66.268,"volume":0.11999999731779099},{"timestamp":1742366700000,"open":66.275,"high":66.286,"low":66.275,"close":66.282,"volume":0.6000000238418579},{"timestamp":1742366760000,"open":66.279,"high":66.307,"low":66.279,"close":66.299,"volume":0.6000000238418579},{"timestamp":1742366820000,"open":66.309,"high":66.309,"low":66.296,"close":66.296,"volume":0.23999999463558197},{"timestamp":1742366880000,"open":66.324,"high":66.324,"low":66.296,"close":66.296,"volume":0.7200000286102295},{"timestamp":1742366940000,"open":66.29,"high":66.302,"low":66.284,"close":66.284,"volume":0.47999998927116394},{"timestamp":1742367000000,"open":66.279,"high":66.284,"low":66.273,"close":66.273,"volume":0.36000001430511475},{"timestamp":1742367060000,"open":66.289,"high":66.289,"low":66.275,"close":66.275,"volume":0.23999999463558197},{"timestamp":1742367120000,"open":66.25,"high":66.25,"low":66.235,"close":66.235,"volume":0.23999999463558197},{"timestamp":1742367240000,"open":66.244,"high":66.244,"low":66.244,"close":66.244,"volume":0.11999999731779099},{"timestamp":1742367300000,"open":66.244,"high":66.244,"low":66.24,"close":66.244,"volume":0.36000001430511475},{"timestamp":1742367360000,"open":66.22,"high":66.22,"low":66.217,"close":66.217,"volume":0.23999999463558197},{"timestamp":1742367420000,"open":66.224,"high":66.239,"low":66.211,"close":66.239,"volume":0.36000001430511475},{"timestamp":1742367480000,"open":66.237,"high":66.24,"low":66.232,"close":66.24,"volume":0.47999998927116394},{"timestamp":1742367540000,"open":66.254,"high":66.284,"low":66.248,"close":66.278,"volume":0.6000000238418579},{"timestamp":1742367600000,"open":66.289,"high":66.293,"low":66.289,"close":66.293,"volume":0.23999999463558197},{"timestamp":1742367660000,"open":66.294,"high":66.294,"low":66.235,"close":66.244,"volume":0.7200000286102295},{"timestamp":1742367720000,"open":66.24,"high":66.24,"low":66.24,"close":66.24,"volume":0.11999999731779099},{"timestamp":1742367780000,"open":66.245,"high":66.245,"low":66.245,"close":66.245,"volume":0.11999999731779099},{"timestamp":1742367900000,"open":66.234,"high":66.234,"low":66.234,"close":66.234,"volume":0.11999999731779099},{"timestamp":1742367960000,"open":66.242,"high":66.254,"low":66.242,"close":66.254,"volume":0.23999999463558197},{"timestamp":1742368020000,"open":66.246,"high":66.26,"low":66.246,"close":66.26,"volume":0.23999999463558197},{"timestamp":1742368080000,"open":66.27,"high":66.27,"low":66.27,"close":66.27,"volume":0.11999999731779099},{"timestamp":1742368140000,"open":66.263,"high":66.263,"low":66.24,"close":66.24,"volume":0.47999998927116394},{"timestamp":1742368200000,"open":66.24,"high":66.24,"low":66.221,"close":66.224,"volume":0.6000000238418579},{"timestamp":1742368260000,"open":66.23,"high":66.23,"low":66.229,"close":66.229,"volume":0.23999999463558197},{"timestamp":1742368320000,"open":66.233,"high":66.233,"low":66.233,"close":66.233,"volume":0.11999999731779099},{"timestamp":1742368380000,"open":66.253,"high":66.279,"low":66.253,"close":66.254,"volume":0.47999998927116394},{"timestamp":1742368440000,"open":66.245,"high":66.255,"low":66.245,"close":66.255,"volume":0.23999999463558197},{"timestamp":1742368500000,"open":66.26,"high":66.26,"low":66.254,"close":66.254,"volume":0.47999998927116394},{"timestamp":1742368560000,"open":66.25,"high":66.256,"low":66.25,"close":66.256,"volume":0.23999999463558197},{"timestamp":1742368680000,"open":66.261,"high":66.261,"low":66.256,"close":66.256,"volume":0.23999999463558197},{"timestamp":1742368740000,"open":66.244,"high":66.244,"low":66.244,"close":66.244,"volume":0.11999999731779099},{"timestamp":1742368800000,"open":66.257,"high":66.263,"low":66.257,"close":66.263,"volume":0.23999999463558197},{"timestamp":1742368860000,"open":66.254,"high":66.254,"low":66.254,"close":66.254,"volume":0.11999999731779099},{"timestamp":1742368920000,"open":66.263,"high":66.263,"low":66.259,"close":66.259,"volume":0.23999999463558197},{"timestamp":1742368980000,"open":66.279,"high":66.279,"low":66.27,"close":66.27,"volume":0.23999999463558197},{"timestamp":1742369040000,"open":66.274,"high":66.291,"low":66.274,"close":66.285,"volume":0.36000001430511475},{"timestamp":1742369100000,"open":66.264,"high":66.28,"low":66.259,"close":66.28,"volume":0.47999998927116394},{"timestamp":1742369160000,"open":66.27,"high":66.273,"low":66.27,"close":66.273,"volume":0.23999999463558197},{"timestamp":1742369220000,"open":66.276,"high":66.276,"low":66.276,"close":66.276,"volume":0.11999999731779099},{"timestamp":1742369280000,"open":66.289,"high":66.289,"low":66.28,"close":66.28,"volume":0.23999999463558197},{"timestamp":1742369400000,"open":66.267,"high":66.267,"low":66.267,"close":66.267,"volume":0.11999999731779099},{"timestamp":1742369520000,"open":66.273,"high":66.273,"low":66.273,"close":66.273,"volume":0.11999999731779099},{"timestamp":1742369580000,"open":66.264,"high":66.27,"low":66.264,"close":66.27,"volume":0.23999999463558197},{"timestamp":1742369640000,"open":66.285,"high":66.285,"low":66.285,"close":66.285,"volume":0.11999999731779099},{"timestamp":1742369700000,"open":66.297,"high":66.297,"low":66.291,"close":66.293,"volume":0.9599999785423279},{"timestamp":1742369760000,"open":66.294,"high":66.294,"low":66.269,"close":66.27,"volume":0.47999998927116394},{"timestamp":1742369820000,"open":66.257,"high":66.257,"low":66.251,"close":66.251,"volume":0.23999999463558197},{"timestamp":1742369880000,"open":66.254,"high":66.254,"low":66.254,"close":66.254,"volume":0.11999999731779099},{"timestamp":1742369940000,"open":66.254,"high":66.254,"low":66.254,"close":66.254,"volume":0.11999999731779099},{"timestamp":1742370000000,"open":66.254,"high":66.254,"low":66.254,"close":66.254,"volume":0.11999999731779099},{"timestamp":1742370060000,"open":66.269,"high":66.269,"low":66.244,"close":66.244,"volume":0.36000001430511475},{"timestamp":1742370120000,"open":66.255,"high":66.255,"low":66.255,"close":66.255,"volume":0.11999999731779099},{"timestamp":1742370180000,"open":66.254,"high":66.254,"low":66.239,"close":66.239,"volume":0.36000001430511475},{"timestamp":1742370240000,"open":66.227,"high":66.227,"low":66.199,"close":66.214,"volume":0.47999998927116394},{"timestamp":1742370300000,"open":66.215,"high":66.22,"low":66.208,"close":66.208,"volume":0.36000001430511475},{"timestamp":1742370360000,"open":66.219,"high":66.219,"low":66.219,"close":66.219,"volume":0.11999999731779099},{"timestamp":1742370420000,"open":66.209,"high":66.214,"low":66.209,"close":66.21,"volume":0.47999998927116394},{"timestamp":1742370480000,"open":66.218,"high":66.218,"low":66.21,"close":66.215,"volume":0.6000000238418579},{"timestamp":1742370540000,"open":66.206,"high":66.22,"low":66.206,"close":66.22,"volume":0.23999999463558197},{"timestamp":1742370600000,"open":66.244,"high":66.244,"low":66.217,"close":66.217,"volume":0.23999999463558197},{"timestamp":1742370660000,"open":66.239,"high":66.239,"low":66.239,"close":66.239,"volume":0.11999999731779099},{"timestamp":1742370780000,"open":66.23,"high":66.23,"low":66.23,"close":66.23,"volume":0.11999999731779099},{"timestamp":1742370840000,"open":66.214,"high":66.214,"low":66.195,"close":66.214,"volume":0.36000001430511475},{"timestamp":1742370900000,"open":66.204,"high":66.204,"low":66.204,"close":66.204,"volume":0.11999999731779099},{"timestamp":1742370960000,"open":66.189,"high":66.189,"low":66.189,"close":66.189,"volume":0.11999999731779099},{"timestamp":1742371080000,"open":66.204,"high":66.204,"low":66.164,"close":66.164,"volume":0.23999999463558197},{"timestamp":1742371140000,"open":66.135,"high":66.179,"low":66.111,"close":66.162,"volume":1.2000000476837158},{"timestamp":1742371200000,"open":66.154,"high":66.164,"low":66.124,"close":66.125,"volume":0.8399999737739563},{"timestamp":1742371260000,"open":66.13,"high":66.133,"low":66.12,"close":66.12,"volume":0.7200000286102295},{"timestamp":1742371320000,"open":66.113,"high":66.113,"low":66.113,"close":66.113,"volume":0.17000000178813934},{"timestamp":1742371380000,"open":66.114,"high":66.114,"low":66.114,"close":66.114,"volume":0.11999999731779099},{"timestamp":1742371440000,"open":66.115,"high":66.124,"low":66.115,"close":66.124,"volume":0.47999998927116394},{"timestamp":1742371500000,"open":66.142,"high":66.142,"low":66.142,"close":66.142,"volume":0.11999999731779099},{"timestamp":1742371560000,"open":66.158,"high":66.173,"low":66.135,"close":66.135,"volume":0.6000000238418579},{"timestamp":1742371620000,"open":66.145,"high":66.145,"low":66.145,"close":66.145,"volume":0.11999999731779099},{"timestamp":1742371680000,"open":66.154,"high":66.154,"low":66.123,"close":66.123,"volume":0.23999999463558197},{"timestamp":1742371740000,"open":66.117,"high":66.119,"low":66.111,"close":66.111,"volume":0.47999998927116394},{"timestamp":1742371800000,"open":66.119,"high":66.129,"low":66.115,"close":66.118,"volume":0.5299999713897705},{"timestamp":1742371860000,"open":66.121,"high":66.154,"low":66.121,"close":66.132,"volume":0.36000001430511475},{"timestamp":1742371920000,"open":66.128,"high":66.134,"low":66.128,"close":66.128,"volume":0.36000001430511475},{"timestamp":1742371980000,"open":66.133,"high":66.133,"low":66.12,"close":66.12,"volume":0.36000001430511475},{"timestamp":1742372040000,"open":66.119,"high":66.125,"low":66.114,"close":66.122,"volume":0.47999998927116394},{"timestamp":1742372160000,"open":66.127,"high":66.149,"low":66.127,"close":66.14,"volume":0.6000000238418579},{"timestamp":1742372220000,"open":66.151,"high":66.151,"low":66.145,"close":66.145,"volume":0.23999999463558197},{"timestamp":1742372280000,"open":66.139,"high":66.179,"low":66.139,"close":66.144,"volume":0.8399999737739563},{"timestamp":1742372340000,"open":66.144,"high":66.144,"low":66.142,"close":66.142,"volume":0.23999999463558197},{"timestamp":1742372460000,"open":66.166,"high":66.166,"low":66.154,"close":66.154,"volume":0.36000001430511475},{"timestamp":1742372520000,"open":66.141,"high":66.141,"low":66.139,"close":66.139,"volume":0.23999999463558197},{"timestamp":1742372580000,"open":66.159,"high":66.204,"low":66.153,"close":66.169,"volume":0.7200000286102295},{"timestamp":1742372640000,"open":66.158,"high":66.169,"low":66.158,"close":66.169,"volume":0.23999999463558197},{"timestamp":1742372820000,"open":66.168,"high":66.169,"low":66.159,"close":66.169,"volume":0.36000001430511475},{"timestamp":1742372880000,"open":66.18,"high":66.189,"low":66.164,"close":66.189,"volume":0.36000001430511475},{"timestamp":1742372940000,"open":66.2,"high":66.2,"low":66.174,"close":66.176,"volume":0.7200000286102295},{"timestamp":1742373000000,"open":66.207,"high":66.224,"low":66.185,"close":66.195,"volume":1.559999942779541},{"timestamp":1742373060000,"open":66.189,"high":66.205,"low":66.184,"close":66.195,"volume":0.6000000238418579},{"timestamp":1742373120000,"open":66.207,"high":66.207,"low":66.189,"close":66.189,"volume":0.36000001430511475},{"timestamp":1742373180000,"open":66.185,"high":66.185,"low":66.185,"close":66.185,"volume":0.11999999731779099},{"timestamp":1742373300000,"open":66.184,"high":66.184,"low":66.184,"close":66.184,"volume":0.11999999731779099},{"timestamp":1742373420000,"open":66.176,"high":66.176,"low":66.176,"close":66.176,"volume":0.11999999731779099},{"timestamp":1742373480000,"open":66.165,"high":66.169,"low":66.165,"close":66.165,"volume":0.36000001430511475},{"timestamp":1742373540000,"open":66.157,"high":66.157,"low":66.139,"close":66.139,"volume":0.47999998927116394},{"timestamp":1742373600000,"open":66.127,"high":66.133,"low":66.127,"close":66.133,"volume":0.23999999463558197},{"timestamp":1742373720000,"open":66.134,"high":66.147,"low":66.112,"close":66.112,"volume":0.7200000286102295},{"timestamp":1742373780000,"open":66.107,"high":66.107,"low":66.107,"close":66.107,"volume":0.11999999731779099},{"timestamp":1742373840000,"open":66.114,"high":66.114,"low":66.114,"close":66.114,"volume":0.11999999731779099},{"timestamp":1742373960000,"open":66.121,"high":66.132,"low":66.121,"close":66.132,"volume":0.28999999165534973},{"timestamp":1742374020000,"open":66.128,"high":66.128,"low":66.128,"close":66.128,"volume":0.11999999731779099},{"timestamp":1742374080000,"open":66.117,"high":66.125,"low":66.117,"close":66.125,"volume":0.47999998927116394},{"timestamp":1742374140000,"open":66.145,"high":66.145,"low":66.134,"close":66.144,"volume":0.7200000286102295},{"timestamp":1742374200000,"open":66.148,"high":66.148,"low":66.148,"close":66.148,"volume":0.11999999731779099},{"timestamp":1742374260000,"open":66.174,"high":66.174,"low":66.141,"close":66.141,"volume":0.47999998927116394},{"timestamp":1742374320000,"open":66.154,"high":66.154,"low":66.134,"close":66.134,"volume":0.47999998927116394},{"timestamp":1742374440000,"open":66.136,"high":66.136,"low":66.136,"close":66.136,"volume":0.11999999731779099},{"timestamp":1742374500000,"open":66.134,"high":66.134,"low":66.134,"close":66.134,"volume":0.11999999731779099},{"timestamp":1742374680000,"open":66.123,"high":66.123,"low":66.123,"close":66.123,"volume":0.11999999731779099},{"timestamp":1742374740000,"open":66.129,"high":66.147,"low":66.129,"close":66.145,"volume":0.7200000286102295},{"timestamp":1742374800000,"open":66.134,"high":66.134,"low":66.134,"close":66.134,"volume":0.11999999731779099},{"timestamp":1742374860000,"open":66.139,"high":66.139,"low":66.132,"close":66.132,"volume":0.36000001430511475},{"timestamp":1742375040000,"open":66.151,"high":66.184,"low":66.144,"close":66.159,"volume":0.6000000238418579},{"timestamp":1742375100000,"open":66.154,"high":66.154,"low":66.14,"close":66.14,"volume":0.6000000238418579},{"timestamp":1742375160000,"open":66.144,"high":66.17,"low":66.144,"close":66.166,"volume":0.47999998927116394},{"timestamp":1742375220000,"open":66.174,"high":66.193,"low":66.168,"close":66.168,"volume":0.36000001430511475},{"timestamp":1742375400000,"open":66.159,"high":66.159,"low":66.159,"close":66.159,"volume":0.11999999731779099},{"timestamp":1742375520000,"open":66.16,"high":66.161,"low":66.149,"close":66.149,"volume":0.36000001430511475},{"timestamp":1742375580000,"open":66.124,"high":66.124,"low":66.124,"close":66.124,"volume":0.11999999731779099},{"timestamp":1742375640000,"open":66.115,"high":66.115,"low":66.115,"close":66.115,"volume":0.11999999731779099},{"timestamp":1742375760000,"open":66.131,"high":66.131,"low":66.12,"close":66.12,"volume":0.47999998927116394},{"timestamp":1742375820000,"open":66.115,"high":66.159,"low":66.115,"close":66.128,"volume":0.6000000238418579},{"timestamp":1742375880000,"open":66.119,"high":66.149,"low":66.119,"close":66.123,"volume":0.47999998927116394},{"timestamp":1742375940000,"open":66.135,"high":66.144,"low":66.118,"close":66.134,"volume":0.47999998927116394},{"timestamp":1742376000000,"open":66.141,"high":66.169,"low":66.141,"close":66.149,"volume":0.8399999737739563},{"timestamp":1742376060000,"open":66.145,"high":66.145,"low":66.145,"close":66.145,"volume":0.11999999731779099},{"timestamp":1742376120000,"open":66.138,"high":66.138,"low":66.138,"close":66.138,"volume":0.11999999731779099},{"timestamp":1742376360000,"open":66.143,"high":66.155,"low":66.143,"close":66.155,"volume":0.36000001430511475},{"timestamp":1742376420000,"open":66.141,"high":66.15,"low":66.141,"close":66.149,"volume":0.47999998927116394},{"timestamp":1742376480000,"open":66.145,"high":66.145,"low":66.145,"close":66.145,"volume":0.11999999731779099},{"timestamp":1742376540000,"open":66.145,"high":66.145,"low":66.145,"close":66.145,"volume":0.11999999731779099},{"timestamp":1742376600000,"open":66.147,"high":66.147,"low":66.147,"close":66.147,"volume":0.11999999731779099},{"timestamp":1742376660000,"open":66.165,"high":66.165,"low":66.15,"close":66.16,"volume":0.7200000286102295},{"timestamp":1742376720000,"open":66.184,"high":66.206,"low":66.178,"close":66.206,"volume":0.47999998927116394},{"timestamp":1742376780000,"open":66.22,"high":66.22,"low":66.22,"close":66.22,"volume":0.11999999731779099},{"timestamp":1742376840000,"open":66.226,"high":66.226,"low":66.226,"close":66.226,"volume":0.11999999731779099},{"timestamp":1742376900000,"open":66.233,"high":66.233,"low":66.233,"close":66.233,"volume":0.11999999731779099},{"timestamp":1742377080000,"open":66.229,"high":66.24,"low":66.229,"close":66.24,"volume":0.23999999463558197},{"timestamp":1742377140000,"open":66.241,"high":66.241,"low":66.241,"close":66.241,"volume":0.11999999731779099},{"timestamp":1742377200000,"open":66.25,"high":66.25,"low":66.25,"close":66.25,"volume":0.11999999731779099},{"timestamp":1742377260000,"open":66.261,"high":66.261,"low":66.236,"close":66.236,"volume":0.36000001430511475},{"timestamp":1742377320000,"open":66.229,"high":66.244,"low":66.217,"close":66.217,"volume":0.47999998927116394},{"timestamp":1742377380000,"open":66.204,"high":66.212,"low":66.204,"close":66.212,"volume":0.23999999463558197},{"timestamp":1742377440000,"open":66.226,"high":66.226,"low":66.225,"close":66.226,"volume":0.36000001430511475},{"timestamp":1742377500000,"open":66.223,"high":66.227,"low":66.223,"close":66.227,"volume":0.23999999463558197},{"timestamp":1742377560000,"open":66.225,"high":66.24,"low":66.225,"close":66.23,"volume":0.47999998927116394},{"timestamp":1742377620000,"open":66.224,"high":66.224,"low":66.224,"close":66.224,"volume":0.11999999731779099},{"timestamp":1742377680000,"open":66.23,"high":66.23,"low":66.23,"close":66.23,"volume":0.11999999731779099},{"timestamp":1742377740000,"open":66.225,"high":66.225,"low":66.225,"close":66.225,"volume":0.11999999731779099},{"timestamp":1742377800000,"open":66.245,"high":66.245,"low":66.233,"close":66.239,"volume":0.36000001430511475},{"timestamp":1742377860000,"open":66.245,"high":66.264,"low":66.237,"close":66.249,"volume":0.7200000286102295},{"timestamp":1742377920000,"open":66.24,"high":66.24,"low":66.24,"close":66.24,"volume":0.23999999463558197},{"timestamp":1742377980000,"open":66.256,"high":66.285,"low":66.256,"close":66.285,"volume":0.23999999463558197},{"timestamp":1742378040000,"open":66.324,"high":66.324,"low":66.298,"close":66.298,"volume":0.47999998927116394},{"timestamp":1742378100000,"open":66.303,"high":66.314,"low":66.303,"close":66.314,"volume":0.23999999463558197},{"timestamp":1742378160000,"open":66.304,"high":66.332,"low":66.304,"close":66.329,"volume":0.47999998927116394},{"timestamp":1742378220000,"open":66.323,"high":66.323,"low":66.323,"close":66.323,"volume":0.11999999731779099},{"timestamp":1742378340000,"open":66.31,"high":66.335,"low":66.31,"close":66.335,"volume":0.47999998927116394},{"timestamp":1742378400000,"open":66.321,"high":66.321,"low":66.284,"close":66.284,"volume":0.7200000286102295},{"timestamp":1742378460000,"open":66.3,"high":66.3,"low":66.3,"close":66.3,"volume":0.11999999731779099},{"timestamp":1742378580000,"open":66.329,"high":66.329,"low":66.329,"close":66.329,"volume":0.11999999731779099},{"timestamp":1742378640000,"open":66.318,"high":66.329,"low":66.293,"close":66.293,"volume":0.6000000238418579},{"timestamp":1742378700000,"open":66.287,"high":66.287,"low":66.287,"close":66.287,"volume":0.11999999731779099},{"timestamp":1742378760000,"open":66.299,"high":66.299,"low":66.273,"close":66.273,"volume":0.36000001430511475},{"timestamp":1742378880000,"open":66.279,"high":66.313,"low":66.275,"close":66.313,"volume":0.47999998927116394},{"timestamp":1742378940000,"open":66.307,"high":66.321,"low":66.307,"close":66.32,"volume":0.36000001430511475},{"timestamp":1742379000000,"open":66.304,"high":66.312,"low":66.297,"close":66.312,"volume":0.6000000238418579},{"timestamp":1742379060000,"open":66.309,"high":66.309,"low":66.309,"close":66.309,"volume":0.11999999731779099},{"timestamp":1742379120000,"open":66.311,"high":66.311,"low":66.311,"close":66.311,"volume":0.11999999731779099},{"timestamp":1742379240000,"open":66.319,"high":66.326,"low":66.318,"close":66.318,"volume":0.7200000286102295},{"timestamp":1742379300000,"open":66.329,"high":66.329,"low":66.306,"close":66.312,"volume":0.36000001430511475},{"timestamp":1742379360000,"open":66.332,"high":66.344,"low":66.315,"close":66.315,"volume":0.36000001430511475},{"timestamp":1742379420000,"open":66.31,"high":66.31,"low":66.31,"close":66.31,"volume":0.11999999731779099},{"timestamp":1742379480000,"open":66.304,"high":66.337,"low":66.304,"close":66.32,"volume":0.36000001430511475},{"timestamp":1742379540000,"open":66.315,"high":66.335,"low":66.315,"close":66.33,"volume":0.36000001430511475},{"timestamp":1742379600000,"open":66.334,"high":66.349,"low":66.334,"close":66.349,"volume":0.36000001430511475},{"timestamp":1742379660000,"open":66.352,"high":66.356,"low":66.351,"close":66.351,"volume":0.36000001430511475},{"timestamp":1742379720000,"open":66.359,"high":66.359,"low":66.353,"close":66.353,"volume":0.23999999463558197},{"timestamp":1742379900000,"open":66.364,"high":66.364,"low":66.307,"close":66.325,"volume":0.9599999785423279},{"timestamp":1742380020000,"open":66.354,"high":66.354,"low":66.326,"close":66.326,"volume":0.23999999463558197},{"timestamp":1742380080000,"open":66.334,"high":66.334,"low":66.31,"close":66.31,"volume":0.6000000238418579},{"timestamp":1742380140000,"open":66.315,"high":66.317,"low":66.306,"close":66.306,"volume":0.36000001430511475},{"timestamp":1742380200000,"open":66.313,"high":66.32,"low":66.313,"close":66.32,"volume":0.23999999463558197},{"timestamp":1742380260000,"open":66.331,"high":66.342,"low":66.325,"close":66.332,"volume":0.6000000238418579},{"timestamp":1742380320000,"open":66.327,"high":66.327,"low":66.327,"close":66.327,"volume":0.11999999731779099},{"timestamp":1742380380000,"open":66.359,"high":66.359,"low":66.33,"close":66.33,"volume":0.36000001430511475},{"timestamp":1742380440000,"open":66.335,"high":66.344,"low":66.319,"close":66.344,"volume":0.6000000238418579},{"timestamp":1742380560000,"open":66.354,"high":66.354,"low":66.352,"close":66.352,"volume":0.36000001430511475},{"timestamp":1742380620000,"open":66.347,"high":66.347,"low":66.345,"close":66.345,"volume":0.23999999463558197},{"timestamp":1742380680000,"open":66.383,"high":66.397,"low":66.369,"close":66.384,"volume":0.7200000286102295},{"timestamp":1742380740000,"open":66.402,"high":66.412,"low":66.402,"close":66.412,"volume":0.36000001430511475},{"timestamp":1742380800000,"open":66.406,"high":66.406,"low":66.406,"close":66.406,"volume":0.11999999731779099},{"timestamp":1742380860000,"open":66.413,"high":66.419,"low":66.393,"close":66.393,"volume":0.7200000286102295},{"timestamp":1742380920000,"open":66.385,"high":66.385,"low":66.385,"close":66.385,"volume":0.11999999731779099},{"timestamp":1742381040000,"open":66.4,"high":66.405,"low":66.395,"close":66.405,"volume":0.36000001430511475},{"timestamp":1742381100000,"open":66.397,"high":66.407,"low":66.395,"close":66.407,"volume":0.36000001430511475},{"timestamp":1742381160000,"open":66.41,"high":66.41,"low":66.41,"close":66.41,"volume":0.11999999731779099},{"timestamp":1742381340000,"open":66.405,"high":66.405,"low":66.394,"close":66.394,"volume":0.23999999463558197},{"timestamp":1742381400000,"open":66.396,"high":66.419,"low":66.386,"close":66.386,"volume":0.36000001430511475},{"timestamp":1742381460000,"open":66.38,"high":66.38,"low":66.36,"close":66.36,"volume":0.36000001430511475},{"timestamp":1742381520000,"open":66.359,"high":66.376,"low":66.359,"close":66.376,"volume":0.36000001430511475},{"timestamp":1742381580000,"open":66.375,"high":66.401,"low":66.368,"close":66.401,"volume":0.36000001430511475},{"timestamp":1742381760000,"open":66.424,"high":66.44,"low":66.424,"close":66.44,"volume":0.23999999463558197},{"timestamp":1742381820000,"open":66.461,"high":66.461,"low":66.461,"close":66.461,"volume":0.11999999731779099},{"timestamp":1742381880000,"open":66.472,"high":66.499,"low":66.472,"close":66.499,"volume":0.47999998927116394},{"timestamp":1742381940000,"open":66.471,"high":66.471,"low":66.471,"close":66.471,"volume":0.11999999731779099},{"timestamp":1742382000000,"open":66.454,"high":66.464,"low":66.434,"close":66.434,"volume":0.8399999737739563},{"timestamp":1742382060000,"open":66.42,"high":66.449,"low":66.415,"close":66.415,"volume":0.47999998927116394},{"timestamp":1742382120000,"open":66.425,"high":66.459,"low":66.418,"close":66.426,"volume":0.6000000238418579},{"timestamp":1742382240000,"open":66.438,"high":66.442,"low":66.438,"close":66.442,"volume":0.23999999463558197},{"timestamp":1742382360000,"open":66.429,"high":66.439,"low":66.427,"close":66.427,"volume":0.6000000238418579},{"timestamp":1742382480000,"open":66.424,"high":66.449,"low":66.424,"close":66.449,"volume":0.36000001430511475},{"timestamp":1742382600000,"open":66.406,"high":66.494,"low":66.405,"close":66.494,"volume":0.8399999737739563},{"timestamp":1742382660000,"open":66.485,"high":66.499,"low":66.474,"close":66.499,"volume":0.9599999785423279},{"timestamp":1742382720000,"open":66.485,"high":66.485,"low":66.485,"close":66.485,"volume":0.11999999731779099},{"timestamp":1742382780000,"open":66.483,"high":66.483,"low":66.464,"close":66.464,"volume":0.23999999463558197},{"timestamp":1742382840000,"open":66.494,"high":66.494,"low":66.474,"close":66.474,"volume":0.23999999463558197},{"timestamp":1742382900000,"open":66.476,"high":66.491,"low":66.458,"close":66.466,"volume":0.7200000286102295},{"timestamp":1742382960000,"open":66.483,"high":66.494,"low":66.483,"close":66.486,"volume":0.47999998927116394},{"timestamp":1742383020000,"open":66.483,"high":66.519,"low":66.481,"close":66.481,"volume":0.7200000286102295},{"timestamp":1742383080000,"open":66.469,"high":66.489,"low":66.466,"close":66.466,"volume":0.36000001430511475},{"timestamp":1742383140000,"open":66.474,"high":66.474,"low":66.474,"close":66.474,"volume":0.17000000178813934},{"timestamp":1742383200000,"open":66.469,"high":66.482,"low":66.469,"close":66.478,"volume":0.4099999964237213},{"timestamp":1742383260000,"open":66.479,"high":66.49,"low":66.479,"close":66.49,"volume":0.23999999463558197},{"timestamp":1742383320000,"open":66.485,"high":66.485,"low":66.461,"close":66.478,"volume":0.47999998927116394},{"timestamp":1742383440000,"open":66.47,"high":66.47,"low":66.463,"close":66.463,"volume":0.23999999463558197},{"timestamp":1742383500000,"open":66.476,"high":66.478,"low":66.467,"close":66.472,"volume":1.0099999904632568},{"timestamp":1742383560000,"open":66.481,"high":66.489,"low":66.451,"close":66.451,"volume":0.7200000286102295},{"timestamp":1742383620000,"open":66.471,"high":66.48,"low":66.471,"close":66.48,"volume":0.23999999463558197},{"timestamp":1742383740000,"open":66.439,"high":66.464,"low":66.439,"close":66.44,"volume":0.7699999809265137},{"timestamp":1742383800000,"open":66.443,"high":66.461,"low":66.443,"close":66.449,"volume":0.7200000286102295},{"timestamp":1742383860000,"open":66.449,"high":66.453,"low":66.42,"close":66.42,"volume":0.8399999737739563},{"timestamp":1742383920000,"open":66.424,"high":66.424,"low":66.424,"close":66.424,"volume":0.11999999731779099},{"timestamp":1742383980000,"open":66.43,"high":66.449,"low":66.429,"close":66.449,"volume":0.47999998927116394},{"timestamp":1742384040000,"open":66.44,"high":66.455,"low":66.44,"close":66.455,"volume":0.47999998927116394},{"timestamp":1742384100000,"open":66.465,"high":66.469,"low":66.465,"close":66.469,"volume":0.28999999165534973},{"timestamp":1742384160000,"open":66.47,"high":66.484,"low":66.469,"close":66.469,"volume":0.47999998927116394},{"timestamp":1742384220000,"open":66.489,"high":66.489,"low":66.465,"close":66.465,"volume":0.23999999463558197},{"timestamp":1742384280000,"open":66.455,"high":66.463,"low":66.455,"close":66.459,"volume":0.36000001430511475},{"timestamp":1742384340000,"open":66.479,"high":66.479,"low":66.441,"close":66.45,"volume":0.7200000286102295},{"timestamp":1742384400000,"open":66.459,"high":66.459,"low":66.459,"close":66.459,"volume":0.17000000178813934},{"timestamp":1742384460000,"open":66.435,"high":66.435,"low":66.435,"close":66.435,"volume":0.11999999731779099},{"timestamp":1742384520000,"open":66.445,"high":66.445,"low":66.445,"close":66.445,"volume":0.11999999731779099},{"timestamp":1742384580000,"open":66.425,"high":66.425,"low":66.414,"close":66.421,"volume":0.6000000238418579},{"timestamp":1742384640000,"open":66.42,"high":66.42,"low":66.39,"close":66.413,"volume":0.7200000286102295},{"timestamp":1742384700000,"open":66.394,"high":66.394,"low":66.342,"close":66.342,"volume":0.7200000286102295},{"timestamp":1742384760000,"open":66.329,"high":66.329,"low":66.329,"close":66.329,"volume":0.11999999731779099},{"timestamp":1742384940000,"open":66.328,"high":66.349,"low":66.328,"close":66.349,"volume":0.23999999463558197},{"timestamp":1742385000000,"open":66.327,"high":66.327,"low":66.255,"close":66.255,"volume":0.9599999785423279},{"timestamp":1742385060000,"open":66.279,"high":66.299,"low":66.244,"close":66.276,"volume":1.559999942779541},{"timestamp":1742385120000,"open":66.281,"high":66.294,"low":66.254,"close":66.26,"volume":1.0800000429153442},{"timestamp":1742385180000,"open":66.252,"high":66.256,"low":66.243,"close":66.247,"volume":0.7200000286102295},{"timestamp":1742385240000,"open":66.264,"high":66.29,"low":66.264,"close":66.279,"volume":1.0800000429153442},{"timestamp":1742385300000,"open":66.285,"high":66.285,"low":66.26,"close":66.26,"volume":0.47999998927116394},{"timestamp":1742385360000,"open":66.255,"high":66.269,"low":66.245,"close":66.259,"volume":0.7200000286102295},{"timestamp":1742385420000,"open":66.268,"high":66.285,"low":66.219,"close":66.244,"volume":0.8399999737739563},{"timestamp":1742385480000,"open":66.233,"high":66.233,"low":66.233,"close":66.233,"volume":0.11999999731779099},{"timestamp":1742385540000,"open":66.229,"high":66.229,"low":66.2,"close":66.212,"volume":0.47999998927116394},{"timestamp":1742385600000,"open":66.194,"high":66.194,"low":66.136,"close":66.136,"volume":1.3700000047683716},{"timestamp":1742385660000,"open":66.149,"high":66.149,"low":66.111,"close":66.111,"volume":1.1299999952316284},{"timestamp":1742385720000,"open":66.109,"high":66.164,"low":66.093,"close":66.16,"volume":2.1600000858306885},{"timestamp":1742385780000,"open":66.169,"high":66.169,"low":66.059,"close":66.059,"volume":1.25},{"timestamp":1742385840000,"open":66.048,"high":66.079,"low":66.048,"close":66.079,"volume":0.36000001430511475},{"timestamp":1742385900000,"open":66.056,"high":66.069,"low":66.01,"close":66.013,"volume":0.8399999737739563},{"timestamp":1742385960000,"open":66,"high":66.013,"low":65.969,"close":65.975,"volume":2.140000104904175},{"timestamp":1742386020000,"open":65.977,"high":65.992,"low":65.977,"close":65.984,"volume":1.2000000476837158},{"timestamp":1742386080000,"open":65.952,"high":65.974,"low":65.926,"close":65.939,"volume":1.7300000190734863},{"timestamp":1742386140000,"open":65.945,"high":65.945,"low":65.904,"close":65.904,"volume":1.25},{"timestamp":1742386200000,"open":65.892,"high":66.044,"low":65.892,"close":66.039,"volume":2.759999990463257},{"timestamp":1742386260000,"open":66.05,"high":66.055,"low":66.04,"close":66.044,"volume":1.2000000476837158},{"timestamp":1742386320000,"open":66.05,"high":66.069,"low":65.994,"close":66.005,"volume":0.9599999785423279},{"timestamp":1742386380000,"open":66.015,"high":66.015,"low":65.964,"close":65.964,"volume":0.8399999737739563},{"timestamp":1742386440000,"open":65.954,"high":65.969,"low":65.925,"close":65.969,"volume":1.2000000476837158},{"timestamp":1742386500000,"open":65.935,"high":65.968,"low":65.934,"close":65.934,"volume":1.440000057220459},{"timestamp":1742386560000,"open":65.942,"high":65.954,"low":65.915,"close":65.915,"volume":0.8399999737739563},{"timestamp":1742386620000,"open":65.908,"high":65.949,"low":65.89,"close":65.895,"volume":1.3200000524520874},{"timestamp":1742386680000,"open":65.89,"high":65.914,"low":65.871,"close":65.871,"volume":0.7699999809265137},{"timestamp":1742386740000,"open":65.929,"high":65.937,"low":65.909,"close":65.915,"volume":1.0800000429153442},{"timestamp":1742386800000,"open":65.929,"high":65.929,"low":65.883,"close":65.883,"volume":0.47999998927116394},{"timestamp":1742386860000,"open":65.875,"high":65.917,"low":65.875,"close":65.908,"volume":0.6000000238418579},{"timestamp":1742386920000,"open":65.969,"high":65.969,"low":65.935,"close":65.935,"volume":1.0800000429153442},{"timestamp":1742386980000,"open":65.922,"high":65.934,"low":65.908,"close":65.912,"volume":0.6000000238418579},{"timestamp":1742387040000,"open":65.917,"high":65.967,"low":65.917,"close":65.967,"volume":1.0800000429153442},{"timestamp":1742387100000,"open":65.975,"high":66.019,"low":65.975,"close":65.994,"volume":1.0800000429153442},{"timestamp":1742387160000,"open":66.006,"high":66.019,"low":65.985,"close":65.996,"volume":1.0800000429153442},{"timestamp":1742387220000,"open":65.993,"high":66.026,"low":65.979,"close":66.021,"volume":1.2000000476837158},{"timestamp":1742387280000,"open":66.011,"high":66.059,"low":66.011,"close":66.025,"volume":0.9599999785423279},{"timestamp":1742387340000,"open":66.005,"high":66.033,"low":66.004,"close":66.033,"volume":0.8399999737739563},{"timestamp":1742387400000,"open":66.024,"high":66.053,"low":66.024,"close":66.04,"volume":0.7200000286102295},{"timestamp":1742387460000,"open":66.054,"high":66.087,"low":66.043,"close":66.06,"volume":1.559999942779541},{"timestamp":1742387520000,"open":66.043,"high":66.043,"low":66.015,"close":66.015,"volume":0.36000001430511475},{"timestamp":1742387580000,"open":66.024,"high":66.033,"low":65.993,"close":66.019,"volume":0.8399999737739563},{"timestamp":1742387640000,"open":66.029,"high":66.029,"low":66.001,"close":66.015,"volume":0.7200000286102295},{"timestamp":1742387700000,"open":66.003,"high":66.003,"low":65.971,"close":65.998,"volume":0.9599999785423279},{"timestamp":1742387760000,"open":65.988,"high":65.994,"low":65.954,"close":65.954,"volume":1.1799999475479126},{"timestamp":1742387820000,"open":65.954,"high":65.993,"low":65.954,"close":65.993,"volume":0.6000000238418579},{"timestamp":1742387880000,"open":66.001,"high":66.01,"low":66.001,"close":66.003,"volume":0.36000001430511475},{"timestamp":1742387940000,"open":66.009,"high":66.013,"low":65.98,"close":66.013,"volume":1.2000000476837158},{"timestamp":1742388000000,"open":65.995,"high":66.009,"low":65.977,"close":65.977,"volume":0.8399999737739563},{"timestamp":1742388060000,"open":65.966,"high":65.975,"low":65.952,"close":65.952,"volume":0.6000000238418579},{"timestamp":1742388120000,"open":65.939,"high":65.999,"low":65.939,"close":65.994,"volume":0.8399999737739563},{"timestamp":1742388180000,"open":66,"high":66.039,"low":66,"close":66.019,"volume":1.6799999475479126},{"timestamp":1742388240000,"open":66.029,"high":66.064,"low":66.019,"close":66.019,"volume":1.2000000476837158},{"timestamp":1742388300000,"open":66.044,"high":66.064,"low":66.02,"close":66.064,"volume":0.6000000238418579},{"timestamp":1742388360000,"open":66.039,"high":66.046,"low":66.034,"close":66.034,"volume":0.47999998927116394},{"timestamp":1742388420000,"open":66.054,"high":66.054,"low":65.994,"close":65.997,"volume":0.9599999785423279},{"timestamp":1742388480000,"open":66.003,"high":66.019,"low":65.99,"close":65.999,"volume":1.3200000524520874},{"timestamp":1742388540000,"open":65.991,"high":65.991,"low":65.979,"close":65.99,"volume":0.6000000238418579},{"timestamp":1742388600000,"open":66.004,"high":66.004,"low":65.995,"close":66.004,"volume":0.6000000238418579},{"timestamp":1742388660000,"open":65.981,"high":66.009,"low":65.978,"close":65.982,"volume":1.440000057220459},{"timestamp":1742388720000,"open":65.954,"high":65.985,"low":65.954,"close":65.967,"volume":0.47999998927116394},{"timestamp":1742388780000,"open":65.969,"high":65.98,"low":65.969,"close":65.971,"volume":0.6000000238418579},{"timestamp":1742388840000,"open":65.965,"high":65.974,"low":65.954,"close":65.965,"volume":1.3200000524520874},{"timestamp":1742388900000,"open":65.965,"high":65.973,"low":65.965,"close":65.973,"volume":0.36000001430511475},{"timestamp":1742388960000,"open":65.961,"high":65.975,"low":65.908,"close":65.908,"volume":0.8899999856948853},{"timestamp":1742389020000,"open":65.873,"high":65.909,"low":65.873,"close":65.909,"volume":0.5299999713897705},{"timestamp":1742389080000,"open":65.901,"high":65.901,"low":65.901,"close":65.901,"volume":0.11999999731779099},{"timestamp":1742389140000,"open":65.89,"high":65.947,"low":65.89,"close":65.943,"volume":0.7200000286102295},{"timestamp":1742389200000,"open":65.929,"high":66.101,"low":65.929,"close":66.101,"volume":2.1600000858306885},{"timestamp":1742389260000,"open":66.098,"high":66.098,"low":66.036,"close":66.045,"volume":1.440000057220459},{"timestamp":1742389320000,"open":66.078,"high":66.089,"low":66.024,"close":66.049,"volume":1.4900000095367432},{"timestamp":1742389380000,"open":66.048,"high":66.076,"low":66.048,"close":66.069,"volume":1.3200000524520874},{"timestamp":1742389440000,"open":66.07,"high":66.149,"low":66.07,"close":66.14,"volume":1.6799999475479126},{"timestamp":1742389500000,"open":66.13,"high":66.13,"low":66.044,"close":66.075,"volume":1.559999942779541},{"timestamp":1742389560000,"open":66.067,"high":66.067,"low":66.044,"close":66.053,"volume":0.6000000238418579},{"timestamp":1742389620000,"open":66.044,"high":66.055,"low":66.024,"close":66.055,"volume":1.3200000524520874},{"timestamp":1742389680000,"open":66.048,"high":66.048,"low":65.983,"close":65.992,"volume":1.440000057220459},{"timestamp":1742389740000,"open":65.984,"high":65.999,"low":65.974,"close":65.98,"volume":0.6000000238418579},{"timestamp":1742389800000,"open":65.996,"high":66.024,"low":65.955,"close":65.969,"volume":1.0800000429153442},{"timestamp":1742389860000,"open":65.963,"high":65.979,"low":65.948,"close":65.978,"volume":0.7200000286102295},{"timestamp":1742389920000,"open":65.969,"high":65.986,"low":65.969,"close":65.983,"volume":0.7200000286102295},{"timestamp":1742389980000,"open":65.978,"high":65.984,"low":65.969,"close":65.97,"volume":0.6000000238418579},{"timestamp":1742390040000,"open":65.977,"high":65.977,"low":65.941,"close":65.947,"volume":0.9599999785423279},{"timestamp":1742390100000,"open":65.952,"high":65.959,"low":65.93,"close":65.93,"volume":0.47999998927116394},{"timestamp":1742390160000,"open":65.942,"high":65.942,"low":65.94,"close":65.94,"volume":0.28999999165534973},{"timestamp":1742390220000,"open":65.934,"high":65.945,"low":65.929,"close":65.939,"volume":0.6000000238418579},{"timestamp":1742390280000,"open":65.926,"high":65.948,"low":65.922,"close":65.948,"volume":0.9599999785423279},{"timestamp":1742390340000,"open":65.942,"high":65.957,"low":65.929,"close":65.94,"volume":0.8399999737739563},{"timestamp":1742390400000,"open":65.939,"high":65.949,"low":65.924,"close":65.927,"volume":1.3200000524520874},{"timestamp":1742390460000,"open":65.929,"high":65.97,"low":65.929,"close":65.968,"volume":1.3700000047683716},{"timestamp":1742390520000,"open":65.974,"high":66.019,"low":65.96,"close":66.019,"volume":1.059999942779541},{"timestamp":1742390580000,"open":66.034,"high":66.034,"low":65.997,"close":66.001,"volume":1.6799999475479126},{"timestamp":1742390640000,"open":65.989,"high":65.989,"low":65.97,"close":65.973,"volume":0.6000000238418579},{"timestamp":1742390700000,"open":65.969,"high":65.988,"low":65.969,"close":65.974,"volume":0.9599999785423279},{"timestamp":1742390760000,"open":65.979,"high":66.024,"low":65.979,"close":66,"volume":1.6799999475479126},{"timestamp":1742390820000,"open":66,"high":66.039,"low":66,"close":66.023,"volume":1.3200000524520874},{"timestamp":1742390880000,"open":66.019,"high":66.019,"low":65.993,"close":65.999,"volume":0.36000001430511475},{"timestamp":1742391000000,"open":65.988,"high":66.069,"low":65.985,"close":66.031,"volume":2.5},{"timestamp":1742391060000,"open":66.047,"high":66.074,"low":66.001,"close":66.019,"volume":1.440000057220459},{"timestamp":1742391120000,"open":66.014,"high":66.024,"low":65.984,"close":66.024,"volume":1.6799999475479126},{"timestamp":1742391180000,"open":66.013,"high":66.064,"low":66.01,"close":66.054,"volume":1.440000057220459},{"timestamp":1742391240000,"open":66.066,"high":66.066,"low":66.01,"close":66.034,"volume":1.7999999523162842},{"timestamp":1742391300000,"open":66.069,"high":66.089,"low":66.029,"close":66.029,"volume":1.3200000524520874},{"timestamp":1742391360000,"open":66.039,"high":66.097,"low":66.039,"close":66.097,"volume":1.7999999523162842},{"timestamp":1742391420000,"open":66.1,"high":66.13,"low":66.1,"close":66.112,"volume":1.7300000190734863},{"timestamp":1742391480000,"open":66.104,"high":66.109,"low":66.076,"close":66.076,"volume":0.8399999737739563},{"timestamp":1742391540000,"open":66.052,"high":66.094,"low":66.039,"close":66.059,"volume":1.9199999570846558},{"timestamp":1742391600000,"open":66.1,"high":66.109,"low":66.069,"close":66.083,"volume":1.6799999475479126},{"timestamp":1742391660000,"open":66.08,"high":66.08,"low":66.053,"close":66.053,"volume":1.7999999523162842},{"timestamp":1742391720000,"open":66.041,"high":66.049,"low":66.029,"close":66.049,"volume":0.9599999785423279},{"timestamp":1742391780000,"open":66.073,"high":66.08,"low":66.054,"close":66.054,"volume":1.559999942779541},{"timestamp":1742391840000,"open":66.06,"high":66.105,"low":66.06,"close":66.088,"volume":0.8399999737739563},{"timestamp":1742391900000,"open":66.103,"high":66.139,"low":66.095,"close":66.114,"volume":1.440000057220459},{"timestamp":1742391960000,"open":66.11,"high":66.11,"low":66.055,"close":66.084,"volume":1.2000000476837158},{"timestamp":1742392020000,"open":66.095,"high":66.114,"low":66.082,"close":66.082,"volume":1.0800000429153442},{"timestamp":1742392080000,"open":66.065,"high":66.065,"low":66.033,"close":66.046,"volume":0.8399999737739563},{"timestamp":1742392140000,"open":66.054,"high":66.054,"low":66.009,"close":66.025,"volume":1.5399999618530273},{"timestamp":1742392200000,"open":66.032,"high":66.034,"low":65.994,"close":65.994,"volume":1.0800000429153442},{"timestamp":1742392260000,"open":65.999,"high":66.045,"low":65.993,"close":66.035,"volume":1.7999999523162842},{"timestamp":1742392320000,"open":66.04,"high":66.049,"low":66.014,"close":66.025,"volume":0.9599999785423279},{"timestamp":1742392380000,"open":66.039,"high":66.044,"low":66.019,"close":66.044,"volume":1.559999942779541},{"timestamp":1742392440000,"open":66.036,"high":66.059,"low":66.033,"close":66.033,"volume":0.8399999737739563},{"timestamp":1742392500000,"open":66.024,"high":66.025,"low":66.001,"close":66.022,"volume":0.8399999737739563},{"timestamp":1742392560000,"open":66.042,"high":66.069,"low":66.024,"close":66.024,"volume":1.6799999475479126},{"timestamp":1742392620000,"open":66.029,"high":66.034,"low":65.994,"close":66.034,"volume":1.3200000524520874},{"timestamp":1742392680000,"open":66.012,"high":66.034,"low":66,"close":66.003,"volume":0.8399999737739563},{"timestamp":1742392740000,"open":66.009,"high":66.009,"low":66.002,"close":66.002,"volume":0.23999999463558197},{"timestamp":1742392800000,"open":65.982,"high":65.987,"low":65.905,"close":65.92,"volume":2.5999999046325684},{"timestamp":1742392860000,"open":65.914,"high":65.955,"low":65.914,"close":65.943,"volume":1.5399999618530273},{"timestamp":1742392920000,"open":65.936,"high":65.94,"low":65.914,"close":65.914,"volume":1.3200000524520874},{"timestamp":1742392980000,"open":65.905,"high":65.959,"low":65.905,"close":65.932,"volume":1.6799999475479126},{"timestamp":1742393040000,"open":65.94,"high":65.994,"low":65.931,"close":65.931,"volume":1.9199999570846558},{"timestamp":1742393100000,"open":65.938,"high":65.938,"low":65.933,"close":65.933,"volume":0.23999999463558197},{"timestamp":1742393160000,"open":65.926,"high":65.969,"low":65.917,"close":65.969,"volume":1.0800000429153442},{"timestamp":1742393220000,"open":65.949,"high":65.995,"low":65.949,"close":65.986,"volume":1.2000000476837158},{"timestamp":1742393280000,"open":65.983,"high":65.983,"low":65.97,"close":65.971,"volume":0.47999998927116394},{"timestamp":1742393340000,"open":65.965,"high":66.037,"low":65.965,"close":66.037,"volume":0.8399999737739563},{"timestamp":1742393400000,"open":66.06,"high":66.06,"low":66.005,"close":66.009,"volume":1.0800000429153442},{"timestamp":1742393460000,"open":66.004,"high":66.005,"low":65.976,"close":66,"volume":1.4199999570846558},{"timestamp":1742393520000,"open":65.994,"high":66.019,"low":65.994,"close":66.013,"volume":0.7200000286102295},{"timestamp":1742393580000,"open":65.995,"high":66.024,"low":65.995,"close":66.015,"volume":0.8199999928474426},{"timestamp":1742393640000,"open":66.024,"high":66.024,"low":66.001,"close":66.009,"volume":1.25},{"timestamp":1742393700000,"open":65.995,"high":66.012,"low":65.924,"close":65.927,"volume":2.3299999237060547},{"timestamp":1742393760000,"open":65.924,"high":65.934,"low":65.912,"close":65.934,"volume":0.9599999785423279},{"timestamp":1742393820000,"open":65.944,"high":65.97,"low":65.933,"close":65.959,"volume":1.559999942779541},{"timestamp":1742393880000,"open":65.959,"high":65.989,"low":65.959,"close":65.969,"volume":0.9599999785423279},{"timestamp":1742393940000,"open":65.978,"high":65.999,"low":65.978,"close":65.996,"volume":1.1299999952316284},{"timestamp":1742394000000,"open":65.99,"high":66.009,"low":65.972,"close":66,"volume":1.3200000524520874},{"timestamp":1742394060000,"open":65.994,"high":66.001,"low":65.981,"close":65.981,"volume":0.9599999785423279},{"timestamp":1742394180000,"open":65.978,"high":65.982,"low":65.928,"close":65.938,"volume":0.8399999737739563},{"timestamp":1742394240000,"open":65.945,"high":65.949,"low":65.945,"close":65.949,"volume":0.23999999463558197},{"timestamp":1742394300000,"open":65.938,"high":65.939,"low":65.91,"close":65.914,"volume":1.559999942779541},{"timestamp":1742394360000,"open":65.924,"high":65.924,"low":65.912,"close":65.914,"volume":0.8399999737739563},{"timestamp":1742394420000,"open":65.915,"high":65.92,"low":65.908,"close":65.908,"volume":0.8899999856948853},{"timestamp":1742394480000,"open":65.913,"high":65.929,"low":65.906,"close":65.919,"volume":1.059999942779541},{"timestamp":1742394540000,"open":65.924,"high":65.924,"low":65.893,"close":65.903,"volume":1.4900000095367432},{"timestamp":1742394600000,"open":65.906,"high":65.919,"low":65.864,"close":65.893,"volume":2.0399999618530273},{"timestamp":1742394660000,"open":65.886,"high":65.929,"low":65.884,"close":65.929,"volume":1.4900000095367432},{"timestamp":1742394720000,"open":65.924,"high":65.939,"low":65.924,"close":65.935,"volume":0.7200000286102295},{"timestamp":1742394780000,"open":65.94,"high":65.94,"low":65.884,"close":65.919,"volume":2.3299999237060547},{"timestamp":1742394840000,"open":65.93,"high":65.933,"low":65.896,"close":65.9,"volume":0.47999998927116394},{"timestamp":1742394900000,"open":65.93,"high":65.93,"low":65.9,"close":65.908,"volume":1.0099999904632568},{"timestamp":1742394960000,"open":65.925,"high":65.944,"low":65.885,"close":65.885,"volume":0.8399999737739563},{"timestamp":1742395020000,"open":65.894,"high":65.919,"low":65.868,"close":65.919,"volume":1.5399999618530273},{"timestamp":1742395080000,"open":65.925,"high":65.925,"low":65.9,"close":65.908,"volume":0.47999998927116394},{"timestamp":1742395140000,"open":65.9,"high":65.9,"low":65.867,"close":65.877,"volume":0.8399999737739563},{"timestamp":1742395200000,"open":65.889,"high":65.889,"low":65.871,"close":65.876,"volume":0.47999998927116394},{"timestamp":1742395260000,"open":65.873,"high":65.894,"low":65.87,"close":65.894,"volume":0.7200000286102295},{"timestamp":1742395320000,"open":65.899,"high":65.919,"low":65.874,"close":65.9,"volume":1.2000000476837158},{"timestamp":1742395380000,"open":65.893,"high":65.905,"low":65.875,"close":65.875,"volume":1.3200000524520874},{"timestamp":1742395440000,"open":65.868,"high":65.878,"low":65.859,"close":65.874,"volume":0.8199999928474426},{"timestamp":1742395500000,"open":65.867,"high":66.065,"low":65.867,"close":66.044,"volume":3.5299999713897705},{"timestamp":1742395560000,"open":66.053,"high":66.075,"low":66.013,"close":66.049,"volume":2.140000104904175},{"timestamp":1742395620000,"open":66.052,"high":66.089,"low":66.019,"close":66.02,"volume":2.3299999237060547},{"timestamp":1742395680000,"open":66.022,"high":66.039,"low":65.979,"close":66.034,"volume":1.6799999475479126},{"timestamp":1742395740000,"open":66.013,"high":66.038,"low":66.013,"close":66.031,"volume":0.8399999737739563},{"timestamp":1742395800000,"open":66.039,"high":66.124,"low":66.039,"close":66.124,"volume":1.7999999523162842},{"timestamp":1742395860000,"open":66.101,"high":66.144,"low":66.086,"close":66.144,"volume":1.440000057220459},{"timestamp":1742395920000,"open":66.141,"high":66.169,"low":66.133,"close":66.164,"volume":1.559999942779541},{"timestamp":1742395980000,"open":66.152,"high":66.175,"low":66.141,"close":66.165,"volume":1.9199999570846558},{"timestamp":1742396040000,"open":66.153,"high":66.162,"low":66.15,"close":66.15,"volume":0.47999998927116394},{"timestamp":1742396100000,"open":66.13,"high":66.15,"low":66.122,"close":66.15,"volume":0.47999998927116394},{"timestamp":1742396160000,"open":66.143,"high":66.143,"low":66.094,"close":66.103,"volume":1.0800000429153442},{"timestamp":1742396220000,"open":66.108,"high":66.139,"low":66.108,"close":66.13,"volume":0.47999998927116394},{"timestamp":1742396280000,"open":66.146,"high":66.183,"low":66.146,"close":66.17,"volume":0.8399999737739563},{"timestamp":1742396340000,"open":66.194,"high":66.224,"low":66.191,"close":66.199,"volume":1.3200000524520874},{"timestamp":1742396400000,"open":66.191,"high":66.199,"low":66.145,"close":66.162,"volume":1.3200000524520874},{"timestamp":1742396460000,"open":66.159,"high":66.17,"low":66.137,"close":66.149,"volume":1.2000000476837158},{"timestamp":1742396520000,"open":66.159,"high":66.179,"low":66.123,"close":66.179,"volume":1.6799999475479126},{"timestamp":1742396580000,"open":66.157,"high":66.199,"low":66.147,"close":66.199,"volume":1.559999942779541},{"timestamp":1742396640000,"open":66.219,"high":66.219,"low":66.171,"close":66.209,"volume":1.6799999475479126},{"timestamp":1742396700000,"open":66.177,"high":66.19,"low":66.169,"close":66.19,"volume":1.6799999475479126},{"timestamp":1742396760000,"open":66.183,"high":66.214,"low":66.17,"close":66.191,"volume":1.0800000429153442},{"timestamp":1742396820000,"open":66.188,"high":66.259,"low":66.188,"close":66.219,"volume":1.7999999523162842},{"timestamp":1742396880000,"open":66.213,"high":66.234,"low":66.195,"close":66.211,"volume":1.7799999713897705},{"timestamp":1742396940000,"open":66.219,"high":66.22,"low":66.206,"close":66.219,"volume":0.6000000238418579},{"timestamp":1742397000000,"open":66.186,"high":66.193,"low":66.125,"close":66.125,"volume":1.559999942779541},{"timestamp":1742397060000,"open":66.129,"high":66.169,"low":66.129,"close":66.152,"volume":0.47999998927116394},{"timestamp":1742397120000,"open":66.174,"high":66.174,"low":66.137,"close":66.169,"volume":1.25},{"timestamp":1742397180000,"open":66.179,"high":66.179,"low":66.123,"close":66.149,"volume":1.6799999475479126},{"timestamp":1742397240000,"open":66.151,"high":66.199,"low":66.151,"close":66.172,"volume":0.7699999809265137},{"timestamp":1742397300000,"open":66.179,"high":66.189,"low":66.163,"close":66.173,"volume":1.440000057220459},{"timestamp":1742397360000,"open":66.162,"high":66.176,"low":66.144,"close":66.153,"volume":1.2000000476837158},{"timestamp":1742397420000,"open":66.149,"high":66.149,"low":66.067,"close":66.072,"volume":1.9199999570846558},{"timestamp":1742397480000,"open":66.049,"high":66.059,"low":66.024,"close":66.049,"volume":1.0800000429153442},{"timestamp":1742397540000,"open":66.044,"high":66.124,"low":66.044,"close":66.089,"volume":1.559999942779541},{"timestamp":1742397600000,"open":66.078,"high":66.119,"low":66.066,"close":66.098,"volume":1.7999999523162842},{"timestamp":1742397660000,"open":66.093,"high":66.115,"low":66.093,"close":66.105,"volume":0.47999998927116394},{"timestamp":1742397720000,"open":66.109,"high":66.119,"low":66.084,"close":66.084,"volume":1.3200000524520874},{"timestamp":1742397780000,"open":66.074,"high":66.079,"low":66.07,"close":66.07,"volume":0.47999998927116394},{"timestamp":1742397840000,"open":66.09,"high":66.159,"low":66.09,"close":66.14,"volume":0.6000000238418579},{"timestamp":1742397900000,"open":66.14,"high":66.146,"low":66.109,"close":66.109,"volume":0.8399999737739563},{"timestamp":1742397960000,"open":66.099,"high":66.179,"low":66.099,"close":66.179,"volume":2.2799999713897705},{"timestamp":1742398020000,"open":66.155,"high":66.179,"low":66.132,"close":66.141,"volume":1.440000057220459},{"timestamp":1742398080000,"open":66.15,"high":66.157,"low":66.139,"close":66.149,"volume":1.0800000429153442},{"timestamp":1742398140000,"open":66.143,"high":66.184,"low":66.143,"close":66.161,"volume":0.8399999737739563},{"timestamp":1742398200000,"open":66.149,"high":66.156,"low":66.129,"close":66.154,"volume":0.9599999785423279},{"timestamp":1742398260000,"open":66.15,"high":66.189,"low":66.142,"close":66.172,"volume":1.7999999523162842},{"timestamp":1742398320000,"open":66.181,"high":66.184,"low":66.161,"close":66.182,"volume":1.559999942779541},{"timestamp":1742398380000,"open":66.166,"high":66.182,"low":66.159,"close":66.18,"volume":0.7200000286102295},{"timestamp":1742398440000,"open":66.179,"high":66.269,"low":66.179,"close":66.242,"volume":1.7999999523162842},{"timestamp":1742398500000,"open":66.252,"high":66.264,"low":66.214,"close":66.214,"volume":0.9599999785423279},{"timestamp":1742398560000,"open":66.218,"high":66.228,"low":66.204,"close":66.204,"volume":1.0800000429153442},{"timestamp":1742398620000,"open":66.202,"high":66.243,"low":66.166,"close":66.243,"volume":1.440000057220459},{"timestamp":1742398680000,"open":66.273,"high":66.274,"low":66.231,"close":66.274,"volume":1.2000000476837158},{"timestamp":1742398740000,"open":66.282,"high":66.284,"low":66.267,"close":66.272,"volume":0.8399999737739563},{"timestamp":1742398800000,"open":66.249,"high":66.271,"low":66.226,"close":66.231,"volume":0.7200000286102295},{"timestamp":1742398860000,"open":66.22,"high":66.224,"low":66.212,"close":66.212,"volume":0.6499999761581421},{"timestamp":1742398920000,"open":66.199,"high":66.209,"low":66.13,"close":66.13,"volume":1.440000057220459},{"timestamp":1742398980000,"open":66.139,"high":66.139,"low":66.107,"close":66.139,"volume":0.6000000238418579},{"timestamp":1742399040000,"open":66.118,"high":66.118,"low":66.084,"close":66.085,"volume":0.9599999785423279},{"timestamp":1742399100000,"open":66.075,"high":66.114,"low":66.075,"close":66.089,"volume":0.8899999856948853},{"timestamp":1742399160000,"open":66.094,"high":66.129,"low":66.091,"close":66.101,"volume":0.9599999785423279},{"timestamp":1742399220000,"open":66.118,"high":66.14,"low":66.09,"close":66.125,"volume":1.0800000429153442},{"timestamp":1742399280000,"open":66.127,"high":66.127,"low":66.09,"close":66.098,"volume":1.0800000429153442},{"timestamp":1742399340000,"open":66.104,"high":66.104,"low":66.074,"close":66.089,"volume":0.7200000286102295},{"timestamp":1742399400000,"open":66.08,"high":66.109,"low":66.08,"close":66.109,"volume":0.9599999785423279},{"timestamp":1742399460000,"open":66.115,"high":66.117,"low":66.074,"close":66.094,"volume":1.0099999904632568},{"timestamp":1742399520000,"open":66.081,"high":66.086,"low":66.081,"close":66.086,"volume":0.23999999463558197},{"timestamp":1742399580000,"open":66.089,"high":66.119,"low":66.085,"close":66.085,"volume":1.2000000476837158},{"timestamp":1742399640000,"open":66.064,"high":66.091,"low":66.064,"close":66.084,"volume":0.7200000286102295},{"timestamp":1742399700000,"open":66.099,"high":66.135,"low":66.099,"close":66.125,"volume":0.7200000286102295},{"timestamp":1742399760000,"open":66.139,"high":66.139,"low":66.094,"close":66.094,"volume":0.8399999737739563},{"timestamp":1742399820000,"open":66.072,"high":66.094,"low":66.065,"close":66.091,"volume":1.1299999952316284},{"timestamp":1742399880000,"open":66.087,"high":66.105,"low":66.087,"close":66.105,"volume":0.5299999713897705},{"timestamp":1742399940000,"open":66.099,"high":66.105,"low":66.089,"close":66.105,"volume":0.7200000286102295},{"timestamp":1742400000000,"open":66.109,"high":66.153,"low":66.09,"close":66.153,"volume":0.8399999737739563},{"timestamp":1742400060000,"open":66.16,"high":66.16,"low":66.13,"close":66.13,"volume":0.7200000286102295},{"timestamp":1742400120000,"open":66.121,"high":66.129,"low":66.11,"close":66.11,"volume":0.7200000286102295},{"timestamp":1742400180000,"open":66.12,"high":66.12,"low":66.089,"close":66.11,"volume":0.9599999785423279},{"timestamp":1742400240000,"open":66.111,"high":66.111,"low":66.108,"close":66.108,"volume":0.23999999463558197},{"timestamp":1742400300000,"open":66.103,"high":66.104,"low":66.069,"close":66.086,"volume":1.559999942779541},{"timestamp":1742400360000,"open":66.08,"high":66.099,"low":66.08,"close":66.099,"volume":0.36000001430511475},{"timestamp":1742400420000,"open":66.104,"high":66.112,"low":66.093,"close":66.093,"volume":0.6000000238418579},{"timestamp":1742400480000,"open":66.096,"high":66.096,"low":66.075,"close":66.089,"volume":0.7200000286102295},{"timestamp":1742400540000,"open":66.099,"high":66.109,"low":66.083,"close":66.087,"volume":0.7200000286102295},{"timestamp":1742400600000,"open":66.085,"high":66.085,"low":66.084,"close":66.084,"volume":0.23999999463558197},{"timestamp":1742400660000,"open":66.079,"high":66.139,"low":66.079,"close":66.109,"volume":1.3200000524520874},{"timestamp":1742400720000,"open":66.122,"high":66.198,"low":66.12,"close":66.175,"volume":1.559999942779541},{"timestamp":1742400780000,"open":66.165,"high":66.185,"low":66.159,"close":66.159,"volume":1.0800000429153442},{"timestamp":1742400840000,"open":66.149,"high":66.164,"low":66.114,"close":66.114,"volume":1.0800000429153442},{"timestamp":1742400900000,"open":66.121,"high":66.129,"low":66.119,"close":66.123,"volume":0.6000000238418579},{"timestamp":1742400960000,"open":66.114,"high":66.123,"low":66.086,"close":66.086,"volume":0.6000000238418579},{"timestamp":1742401020000,"open":66.089,"high":66.101,"low":66.088,"close":66.088,"volume":0.36000001430511475},{"timestamp":1742401080000,"open":66.089,"high":66.12,"low":66.089,"close":66.12,"volume":0.8899999856948853},{"timestamp":1742401140000,"open":66.125,"high":66.153,"low":66.119,"close":66.149,"volume":1.6100000143051147},{"timestamp":1742401200000,"open":66.14,"high":66.185,"low":66.14,"close":66.17,"volume":1.2000000476837158},{"timestamp":1742401260000,"open":66.17,"high":66.174,"low":66.153,"close":66.169,"volume":1.2000000476837158},{"timestamp":1742401320000,"open":66.164,"high":66.174,"low":66.149,"close":66.169,"volume":0.8399999737739563},{"timestamp":1742401380000,"open":66.165,"high":66.187,"low":66.165,"close":66.166,"volume":0.8899999856948853},{"timestamp":1742401440000,"open":66.159,"high":66.165,"low":66.139,"close":66.144,"volume":0.9599999785423279},{"timestamp":1742401500000,"open":66.127,"high":66.127,"low":66.11,"close":66.114,"volume":0.9599999785423279},{"timestamp":1742401560000,"open":66.117,"high":66.14,"low":66.117,"close":66.14,"volume":0.6000000238418579},{"timestamp":1742401620000,"open":66.134,"high":66.159,"low":66.134,"close":66.159,"volume":0.7200000286102295},{"timestamp":1742401680000,"open":66.149,"high":66.151,"low":66.142,"close":66.146,"volume":0.9599999785423279},{"timestamp":1742401740000,"open":66.152,"high":66.179,"low":66.149,"close":66.159,"volume":1.0099999904632568},{"timestamp":1742401800000,"open":66.16,"high":66.16,"low":66.131,"close":66.144,"volume":0.7200000286102295},{"timestamp":1742401860000,"open":66.154,"high":66.189,"low":66.143,"close":66.153,"volume":0.8399999737739563},{"timestamp":1742401920000,"open":66.16,"high":66.16,"low":66.15,"close":66.15,"volume":0.3400000035762787},{"timestamp":1742401980000,"open":66.154,"high":66.154,"low":66.154,"close":66.154,"volume":0.11999999731779099},{"timestamp":1742402040000,"open":66.162,"high":66.204,"low":66.154,"close":66.154,"volume":1.4900000095367432},{"timestamp":1742402100000,"open":66.15,"high":66.169,"low":66.15,"close":66.169,"volume":0.36000001430511475},{"timestamp":1742402160000,"open":66.144,"high":66.144,"low":66.144,"close":66.144,"volume":0.11999999731779099},{"timestamp":1742402220000,"open":66.094,"high":66.119,"low":66.087,"close":66.109,"volume":0.8399999737739563},{"timestamp":1742402280000,"open":66.114,"high":66.15,"low":66.114,"close":66.15,"volume":0.47999998927116394},{"timestamp":1742402340000,"open":66.165,"high":66.177,"low":66.164,"close":66.177,"volume":0.36000001430511475},{"timestamp":1742402400000,"open":66.17,"high":66.184,"low":66.15,"close":66.152,"volume":0.6000000238418579},{"timestamp":1742402460000,"open":66.158,"high":66.158,"low":66.132,"close":66.136,"volume":0.6000000238418579},{"timestamp":1742402520000,"open":66.132,"high":66.135,"low":66.114,"close":66.135,"volume":0.47999998927116394},{"timestamp":1742402580000,"open":66.126,"high":66.126,"low":66.096,"close":66.105,"volume":0.47999998927116394},{"timestamp":1742402640000,"open":66.113,"high":66.113,"low":66.113,"close":66.113,"volume":0.11999999731779099},{"timestamp":1742402700000,"open":66.108,"high":66.108,"low":66.084,"close":66.084,"volume":0.6000000238418579},{"timestamp":1742402760000,"open":66.079,"high":66.086,"low":66.067,"close":66.067,"volume":1.2000000476837158},{"timestamp":1742402820000,"open":66.071,"high":66.087,"low":66.069,"close":66.072,"volume":0.8399999737739563},{"timestamp":1742402880000,"open":66.094,"high":66.111,"low":66.091,"close":66.111,"volume":0.36000001430511475},{"timestamp":1742403000000,"open":66.104,"high":66.133,"low":66.104,"close":66.124,"volume":0.36000001430511475},{"timestamp":1742403060000,"open":66.12,"high":66.13,"low":66.1,"close":66.13,"volume":0.7200000286102295},{"timestamp":1742403120000,"open":66.169,"high":66.169,"low":66.125,"close":66.149,"volume":0.9599999785423279},{"timestamp":1742403180000,"open":66.129,"high":66.139,"low":66.097,"close":66.097,"volume":0.9599999785423279},{"timestamp":1742403240000,"open":66.104,"high":66.104,"low":66.073,"close":66.08,"volume":0.7200000286102295},{"timestamp":1742403300000,"open":66.092,"high":66.097,"low":66.092,"close":66.097,"volume":0.23999999463558197},{"timestamp":1742403360000,"open":66.093,"high":66.094,"low":66.093,"close":66.094,"volume":0.23999999463558197},{"timestamp":1742403420000,"open":66.093,"high":66.097,"low":66.089,"close":66.089,"volume":0.6000000238418579},{"timestamp":1742403480000,"open":66.08,"high":66.104,"low":66.065,"close":66.086,"volume":1.9199999570846558},{"timestamp":1742403540000,"open":66.093,"high":66.109,"low":66.084,"close":66.099,"volume":1.0800000429153442},{"timestamp":1742403600000,"open":66.091,"high":66.1,"low":66.086,"close":66.091,"volume":0.8899999856948853},{"timestamp":1742403660000,"open":66.098,"high":66.099,"low":66.077,"close":66.077,"volume":0.7699999809265137},{"timestamp":1742403720000,"open":66.08,"high":66.085,"low":66.07,"close":66.082,"volume":0.47999998927116394},{"timestamp":1742403780000,"open":66.098,"high":66.098,"low":66.091,"close":66.095,"volume":0.47999998927116394},{"timestamp":1742403840000,"open":66.1,"high":66.1,"low":66.086,"close":66.094,"volume":0.7699999809265137},{"timestamp":1742403900000,"open":66.084,"high":66.084,"low":66.084,"close":66.084,"volume":0.11999999731779099},{"timestamp":1742403960000,"open":66.093,"high":66.109,"low":66.084,"close":66.089,"volume":1.3200000524520874},{"timestamp":1742404020000,"open":66.081,"high":66.099,"low":66.075,"close":66.089,"volume":0.9599999785423279},{"timestamp":1742404080000,"open":66.09,"high":66.109,"low":66.09,"close":66.091,"volume":0.5299999713897705},{"timestamp":1742404140000,"open":66.119,"high":66.119,"low":66.103,"close":66.119,"volume":0.9599999785423279},{"timestamp":1742404200000,"open":66.094,"high":66.094,"low":66.082,"close":66.088,"volume":0.9599999785423279},{"timestamp":1742404260000,"open":66.074,"high":66.075,"low":66.049,"close":66.075,"volume":0.7200000286102295},{"timestamp":1742404320000,"open":66.083,"high":66.109,"low":66.083,"close":66.09,"volume":0.7200000286102295},{"timestamp":1742404380000,"open":66.084,"high":66.084,"low":66.068,"close":66.072,"volume":1.0800000429153442},{"timestamp":1742404440000,"open":66.076,"high":66.105,"low":66.071,"close":66.095,"volume":0.8700000047683716},{"timestamp":1742404500000,"open":66.105,"high":66.105,"low":66.084,"close":66.095,"volume":0.6499999761581421},{"timestamp":1742404560000,"open":66.099,"high":66.099,"low":66.089,"close":66.089,"volume":0.28999999165534973},{"timestamp":1742404620000,"open":66.097,"high":66.161,"low":66.097,"close":66.161,"volume":1.0800000429153442},{"timestamp":1742404680000,"open":66.159,"high":66.195,"low":66.153,"close":66.175,"volume":2.259999990463257},{"timestamp":1742404740000,"open":66.154,"high":66.154,"low":66.104,"close":66.104,"volume":1.559999942779541},{"timestamp":1742404860000,"open":66.097,"high":66.108,"low":66.097,"close":66.101,"volume":0.5299999713897705},{"timestamp":1742404920000,"open":66.098,"high":66.134,"low":66.098,"close":66.134,"volume":1.3700000047683716},{"timestamp":1742404980000,"open":66.125,"high":66.131,"low":66.125,"close":66.129,"volume":0.47999998927116394},{"timestamp":1742405040000,"open":66.111,"high":66.137,"low":66.111,"close":66.132,"volume":0.47999998927116394},{"timestamp":1742405100000,"open":66.125,"high":66.125,"low":66.094,"close":66.097,"volume":0.5299999713897705},{"timestamp":1742405160000,"open":66.093,"high":66.096,"low":66.085,"close":66.085,"volume":0.47999998927116394},{"timestamp":1742405220000,"open":66.078,"high":66.104,"low":66.076,"close":66.104,"volume":0.8399999737739563},{"timestamp":1742405280000,"open":66.104,"high":66.109,"low":66.094,"close":66.094,"volume":0.6000000238418579},{"timestamp":1742405340000,"open":66.093,"high":66.104,"low":66.086,"close":66.104,"volume":0.699999988079071},{"timestamp":1742405400000,"open":66.099,"high":66.124,"low":66.098,"close":66.116,"volume":1.2000000476837158},{"timestamp":1742405460000,"open":66.115,"high":66.12,"low":66.115,"close":66.12,"volume":0.47999998927116394},{"timestamp":1742405520000,"open":66.122,"high":66.125,"low":66.115,"close":66.115,"volume":0.47999998927116394},{"timestamp":1742405580000,"open":66.139,"high":66.144,"low":66.129,"close":66.133,"volume":0.6000000238418579},{"timestamp":1742405640000,"open":66.125,"high":66.134,"low":66.105,"close":66.105,"volume":0.8399999737739563},{"timestamp":1742405700000,"open":66.113,"high":66.135,"low":66.113,"close":66.119,"volume":0.9599999785423279},{"timestamp":1742405760000,"open":66.123,"high":66.134,"low":66.118,"close":66.129,"volume":0.6000000238418579},{"timestamp":1742405820000,"open":66.154,"high":66.154,"low":66.135,"close":66.154,"volume":1.2000000476837158},{"timestamp":1742405880000,"open":66.128,"high":66.133,"low":66.116,"close":66.124,"volume":0.9599999785423279},{"timestamp":1742405940000,"open":66.144,"high":66.149,"low":66.129,"close":66.149,"volume":1.0099999904632568},{"timestamp":1742406000000,"open":66.149,"high":66.2,"low":66.139,"close":66.199,"volume":1.1299999952316284},{"timestamp":1742406060000,"open":66.184,"high":66.209,"low":66.184,"close":66.19,"volume":0.8399999737739563},{"timestamp":1742406120000,"open":66.162,"high":66.162,"low":66.162,"close":66.162,"volume":0.11999999731779099},{"timestamp":1742406180000,"open":66.168,"high":66.168,"low":66.156,"close":66.16,"volume":0.36000001430511475},{"timestamp":1742406240000,"open":66.164,"high":66.164,"low":66.13,"close":66.13,"volume":0.6000000238418579},{"timestamp":1742406300000,"open":66.115,"high":66.126,"low":66.115,"close":66.125,"volume":0.36000001430511475},{"timestamp":1742406360000,"open":66.114,"high":66.114,"low":66.113,"close":66.113,"volume":0.23999999463558197},{"timestamp":1742406420000,"open":66.134,"high":66.134,"low":66.116,"close":66.116,"volume":0.6000000238418579},{"timestamp":1742406480000,"open":66.149,"high":66.149,"low":66.105,"close":66.105,"volume":0.7200000286102295},{"timestamp":1742406540000,"open":66.098,"high":66.119,"low":66.089,"close":66.102,"volume":1.25},{"timestamp":1742406600000,"open":66.122,"high":66.139,"low":66.118,"close":66.135,"volume":1.9500000476837158},{"timestamp":1742406720000,"open":66.14,"high":66.14,"low":66.087,"close":66.089,"volume":1.25},{"timestamp":1742406780000,"open":66.086,"high":66.089,"low":66.06,"close":66.08,"volume":0.8399999737739563},{"timestamp":1742406840000,"open":66.109,"high":66.116,"low":66.102,"close":66.116,"volume":1.3200000524520874},{"timestamp":1742406900000,"open":66.11,"high":66.129,"low":66.104,"close":66.112,"volume":0.7200000286102295},{"timestamp":1742406960000,"open":66.125,"high":66.139,"low":66.109,"close":66.119,"volume":0.8399999737739563},{"timestamp":1742407020000,"open":66.106,"high":66.119,"low":66.106,"close":66.119,"volume":0.36000001430511475},{"timestamp":1742407080000,"open":66.079,"high":66.099,"low":66.077,"close":66.079,"volume":1.440000057220459},{"timestamp":1742407140000,"open":66.089,"high":66.139,"low":66.063,"close":66.113,"volume":1.7999999523162842},{"timestamp":1742407200000,"open":66.103,"high":66.199,"low":66.103,"close":66.172,"volume":2.880000114440918},{"timestamp":1742407260000,"open":66.17,"high":66.189,"low":66.135,"close":66.145,"volume":1.440000057220459},{"timestamp":1742407320000,"open":66.152,"high":66.174,"low":66.15,"close":66.174,"volume":0.47999998927116394},{"timestamp":1742407380000,"open":66.153,"high":66.199,"low":66.146,"close":66.192,"volume":1.0800000429153442},{"timestamp":1742407440000,"open":66.195,"high":66.254,"low":66.184,"close":66.254,"volume":1.2000000476837158},{"timestamp":1742407500000,"open":66.23,"high":66.23,"low":66.199,"close":66.209,"volume":1.6799999475479126},{"timestamp":1742407560000,"open":66.22,"high":66.252,"low":66.21,"close":66.252,"volume":1.2000000476837158},{"timestamp":1742407620000,"open":66.264,"high":66.264,"low":66.204,"close":66.211,"volume":2.4000000953674316},{"timestamp":1742407680000,"open":66.219,"high":66.244,"low":66.199,"close":66.221,"volume":2.240000009536743},{"timestamp":1742407740000,"open":66.23,"high":66.239,"low":66.188,"close":66.207,"volume":1.899999976158142},{"timestamp":1742407800000,"open":66.223,"high":66.259,"low":66.214,"close":66.259,"volume":1.9700000286102295},{"timestamp":1742407860000,"open":66.244,"high":66.274,"low":66.236,"close":66.236,"volume":1.6799999475479126},{"timestamp":1742407920000,"open":66.224,"high":66.249,"low":66.21,"close":66.244,"volume":2.4000000953674316},{"timestamp":1742407980000,"open":66.24,"high":66.264,"low":66.232,"close":66.257,"volume":2.740000009536743},{"timestamp":1742408040000,"open":66.247,"high":66.274,"low":66.228,"close":66.259,"volume":2.75},{"timestamp":1742408100000,"open":66.251,"high":66.27,"low":66.205,"close":66.27,"volume":3.75},{"timestamp":1742408160000,"open":66.281,"high":66.294,"low":66.275,"close":66.275,"volume":1.1299999952316284},{"timestamp":1742408220000,"open":66.288,"high":66.299,"low":66.288,"close":66.299,"volume":0.23999999463558197},{"timestamp":1742408280000,"open":66.29,"high":66.304,"low":66.29,"close":66.304,"volume":0.6000000238418579},{"timestamp":1742408340000,"open":66.29,"high":66.299,"low":66.272,"close":66.279,"volume":0.8399999737739563}]