[{"timestamp":1742391000000,"open":64.397,"high":64.546,"low":64.397,"close":64.507,"volume":0.04050000011920929},{"timestamp":1742391060000,"open":64.196,"high":64.276,"low":64.147,"close":64.227,"volume":0.21570000052452087},{"timestamp":1742391120000,"open":64.236,"high":64.567,"low":64.236,"close":64.567,"volume":0.053700000047683716},{"timestamp":1742391180000,"open":64.567,"high":64.776,"low":64.566,"close":64.776,"volume":0.10559999942779541},{"timestamp":1742391240000,"open":64.786,"high":64.786,"low":64.456,"close":64.456,"volume":0.09239999949932098},{"timestamp":1742391300000,"open":64.457,"high":64.876,"low":64.457,"close":64.806,"volume":0.16110000014305115},{"timestamp":1742391360000,"open":64.807,"high":65.117,"low":64.806,"close":64.856,"volume":0.10740000009536743},{"timestamp":1742391420000,"open":64.737,"high":64.737,"low":64.576,"close":64.576,"volume":0.09239999949932098},{"timestamp":1742391480000,"open":64.557,"high":64.596,"low":64.556,"close":64.556,"volume":0.09239999949932098},{"timestamp":1742391540000,"open":64.567,"high":64.847,"low":64.557,"close":64.827,"volume":0.26579999923706055},{"timestamp":1742391600000,"open":64.856,"high":64.957,"low":64.596,"close":64.847,"volume":0.04230000078678131},{"timestamp":1742391660000,"open":64.847,"high":64.906,"low":64.846,"close":64.906,"volume":0.13289999961853027},{"timestamp":1742391720000,"open":64.907,"high":64.907,"low":64.806,"close":64.807,"volume":0.09239999949932098},{"timestamp":1742391780000,"open":64.737,"high":64.737,"low":64.666,"close":64.707,"volume":0.06599999964237213},{"timestamp":1742391840000,"open":64.666,"high":64.677,"low":64.666,"close":64.677,"volume":0.053700000047683716},{"timestamp":1742391900000,"open":64.667,"high":64.826,"low":64.666,"close":64.796,"volume":0.16110000014305115},{"timestamp":1742391960000,"open":64.737,"high":64.737,"low":64.737,"close":64.737,"volume":0.013199999928474426},{"timestamp":1742392020000,"open":64.657,"high":64.786,"low":64.657,"close":64.786,"volume":0.027300000190734863},{"timestamp":1742392080000,"open":64.786,"high":64.797,"low":64.786,"close":64.796,"volume":0.053700000047683716},{"timestamp":1742392140000,"open":64.787,"high":64.947,"low":64.787,"close":64.947,"volume":0.094200000166893},{"timestamp":1742392200000,"open":64.866,"high":64.967,"low":64.866,"close":64.927,"volume":0.06689999997615814},{"timestamp":1742392260000,"open":64.866,"high":64.887,"low":64.856,"close":64.857,"volume":0.13289999961853027},{"timestamp":1742392320000,"open":64.797,"high":64.797,"low":64.566,"close":64.686,"volume":0.15929999947547913},{"timestamp":1742392380000,"open":64.656,"high":64.656,"low":64.326,"close":64.326,"volume":0.17159999907016754},{"timestamp":1742392440000,"open":64.366,"high":64.396,"low":64.366,"close":64.366,"volume":0.014999999664723873},{"timestamp":1742392500000,"open":64.426,"high":64.487,"low":64.426,"close":64.436,"volume":0.13379999995231628},{"timestamp":1742392560000,"open":64.437,"high":64.437,"low":64.426,"close":64.437,"volume":0.10559999942779541},{"timestamp":1742392620000,"open":64.426,"high":64.426,"low":64.166,"close":64.167,"volume":0.06599999964237213},{"timestamp":1742392680000,"open":64.256,"high":64.387,"low":64.256,"close":64.387,"volume":0.052799999713897705},{"timestamp":1742392740000,"open":64.256,"high":64.377,"low":64.256,"close":64.377,"volume":0.11969999969005585},{"timestamp":1742392800000,"open":64.387,"high":64.436,"low":64.266,"close":64.336,"volume":0.13379999995231628},{"timestamp":1742392860000,"open":64.377,"high":64.476,"low":64.277,"close":64.417,"volume":0.1347000002861023},{"timestamp":1742392920000,"open":64.477,"high":64.526,"low":64.476,"close":64.516,"volume":0.08100000023841858},{"timestamp":1742392980000,"open":64.476,"high":64.477,"low":64.437,"close":64.466,"volume":0.10559999942779541},{"timestamp":1742393040000,"open":64.447,"high":64.447,"low":64.366,"close":64.366,"volume":0.052799999713897705},{"timestamp":1742393100000,"open":64.377,"high":64.627,"low":64.376,"close":64.536,"volume":0.14790000021457672},{"timestamp":1742393160000,"open":64.536,"high":64.537,"low":64.476,"close":64.476,"volume":0.18479999899864197},{"timestamp":1742393220000,"open":64.477,"high":64.566,"low":64.417,"close":64.466,"volume":0.1347000002861023},{"timestamp":1742393280000,"open":64.506,"high":64.777,"low":64.416,"close":64.756,"volume":0.26669999957084656},{"timestamp":1742393340000,"open":64.757,"high":64.927,"low":64.667,"close":64.787,"volume":0.16019999980926514},{"timestamp":1742393400000,"open":64.876,"high":64.886,"low":64.786,"close":64.786,"volume":0.10559999942779541},{"timestamp":1742393460000,"open":64.817,"high":64.826,"low":64.646,"close":64.726,"volume":0.29490000009536743},{"timestamp":1742393520000,"open":64.846,"high":64.906,"low":64.676,"close":64.727,"volume":0.13199999928474426},{"timestamp":1742393580000,"open":64.726,"high":64.756,"low":64.726,"close":64.756,"volume":0.03959999978542328},{"timestamp":1742393640000,"open":64.766,"high":64.887,"low":64.756,"close":64.857,"volume":0.10740000009536743},{"timestamp":1742393700000,"open":64.826,"high":64.857,"low":64.826,"close":64.856,"volume":0.06599999964237213},{"timestamp":1742393760000,"open":64.857,"high":64.917,"low":64.857,"close":64.907,"volume":0.04050000011920929},{"timestamp":1742393820000,"open":64.926,"high":64.946,"low":64.926,"close":64.926,"volume":0.027300000190734863},{"timestamp":1742393880000,"open":64.906,"high":64.937,"low":64.906,"close":64.906,"volume":0.08009999990463257},{"timestamp":1742393940000,"open":64.916,"high":65.227,"low":64.856,"close":65.126,"volume":0.11879999935626984},{"timestamp":1742394000000,"open":65.227,"high":65.316,"low":65.166,"close":65.166,"volume":0.1451999992132187},{"timestamp":1742394060000,"open":65.167,"high":65.187,"low":65.167,"close":65.187,"volume":0.06689999997615814},{"timestamp":1742394120000,"open":65.187,"high":65.247,"low":64.927,"close":65.177,"volume":0.13289999961853027},{"timestamp":1742394180000,"open":65.196,"high":65.237,"low":65.196,"close":65.216,"volume":0.06780000030994415},{"timestamp":1742394240000,"open":65.217,"high":65.287,"low":65.197,"close":65.227,"volume":0.10559999942779541},{"timestamp":1742394300000,"open":65.236,"high":65.417,"low":65.236,"close":65.276,"volume":0.16019999980926514},{"timestamp":1742394360000,"open":65.307,"high":65.307,"low":65.307,"close":65.307,"volume":0.026399999856948853},{"timestamp":1742394420000,"open":65.296,"high":65.316,"low":65.296,"close":65.296,"volume":0.06599999964237213},{"timestamp":1742394480000,"open":65.297,"high":65.316,"low":65.227,"close":65.227,"volume":0.07919999957084656},{"timestamp":1742394540000,"open":65.226,"high":65.226,"low":65.226,"close":65.226,"volume":0.03959999978542328},{"timestamp":1742394600000,"open":65.227,"high":65.236,"low":65.216,"close":65.217,"volume":0.10559999942779541},{"timestamp":1742394660000,"open":65.217,"high":65.297,"low":65.206,"close":65.276,"volume":0.1451999992132187},{"timestamp":1742394720000,"open":65.276,"high":65.316,"low":65.276,"close":65.316,"volume":0.052799999713897705},{"timestamp":1742394780000,"open":65.237,"high":65.317,"low":65.236,"close":65.256,"volume":0.09239999949932098},{"timestamp":1742394840000,"open":65.256,"high":65.266,"low":65.196,"close":65.197,"volume":0.13199999928474426},{"timestamp":1742394900000,"open":65.197,"high":65.197,"low":65.046,"close":65.046,"volume":0.11879999935626984},{"timestamp":1742394960000,"open":65.077,"high":65.097,"low":65.046,"close":65.097,"volume":0.07919999957084656},{"timestamp":1742395020000,"open":65.106,"high":65.106,"low":65.046,"close":65.057,"volume":0.07919999957084656},{"timestamp":1742395080000,"open":65.056,"high":65.067,"low":65.046,"close":65.047,"volume":0.09239999949932098},{"timestamp":1742395140000,"open":65.047,"high":65.086,"low":65.046,"close":65.046,"volume":0.06599999964237213},{"timestamp":1742395200000,"open":65.046,"high":65.147,"low":65.046,"close":65.047,"volume":0.11879999935626984},{"timestamp":1742395260000,"open":65.047,"high":65.047,"low":65.016,"close":65.017,"volume":0.13199999928474426},{"timestamp":1742395320000,"open":64.987,"high":65.037,"low":64.987,"close":65.037,"volume":0.03959999978542328},{"timestamp":1742395380000,"open":64.986,"high":64.987,"low":64.986,"close":64.987,"volume":0.07919999957084656},{"timestamp":1742395500000,"open":64.987,"high":65.107,"low":64.986,"close":65.106,"volume":0.06599999964237213},{"timestamp":1742395560000,"open":65.106,"high":65.156,"low":65.106,"close":65.156,"volume":0.028200000524520874},{"timestamp":1742395620000,"open":65.196,"high":65.206,"low":65.107,"close":65.206,"volume":0.06780000030994415},{"timestamp":1742395680000,"open":65.206,"high":65.226,"low":65.206,"close":65.206,"volume":0.07919999957084656},{"timestamp":1742395740000,"open":65.217,"high":65.217,"low":65.207,"close":65.207,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":65.246,"high":65.246,"low":65.116,"close":65.116,"volume":0.10559999942779541},{"timestamp":1742395860000,"open":65.117,"high":65.117,"low":65.116,"close":65.116,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":65.116,"high":65.167,"low":65.116,"close":65.167,"volume":0.07919999957084656},{"timestamp":1742395980000,"open":65.246,"high":65.246,"low":65.166,"close":65.186,"volume":0.08009999990463257},{"timestamp":1742396040000,"open":65.186,"high":65.186,"low":65.156,"close":65.156,"volume":0.06599999964237213},{"timestamp":1742396100000,"open":65.157,"high":65.157,"low":65.136,"close":65.137,"volume":0.11879999935626984},{"timestamp":1742396160000,"open":65.096,"high":65.246,"low":65.086,"close":65.246,"volume":0.10740000009536743},{"timestamp":1742396220000,"open":65.246,"high":65.246,"low":65.186,"close":65.186,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":65.157,"high":65.157,"low":65.157,"close":65.157,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":65.186,"high":65.187,"low":65.156,"close":65.156,"volume":0.04050000011920929},{"timestamp":1742396460000,"open":65.207,"high":65.346,"low":65.206,"close":65.346,"volume":0.13289999961853027},{"timestamp":1742396520000,"open":65.366,"high":65.407,"low":65.347,"close":65.347,"volume":0.027300000190734863},{"timestamp":1742396580000,"open":65.376,"high":65.376,"low":65.047,"close":65.047,"volume":0.13289999961853027},{"timestamp":1742396640000,"open":65.047,"high":65.047,"low":64.966,"close":64.966,"volume":0.11879999935626984},{"timestamp":1742396700000,"open":64.966,"high":64.967,"low":64.807,"close":64.807,"volume":0.06599999964237213},{"timestamp":1742396760000,"open":64.806,"high":64.807,"low":64.756,"close":64.756,"volume":0.03959999978542328},{"timestamp":1742396820000,"open":64.857,"high":64.957,"low":64.857,"close":64.907,"volume":0.08009999990463257},{"timestamp":1742396880000,"open":64.927,"high":64.957,"low":64.927,"close":64.957,"volume":0.026399999856948853},{"timestamp":1742396940000,"open":64.826,"high":64.826,"low":64.826,"close":64.826,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":64.857,"high":64.947,"low":64.857,"close":64.947,"volume":0.027300000190734863},{"timestamp":1742397060000,"open":64.877,"high":64.877,"low":64.877,"close":64.877,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":64.836,"high":64.837,"low":64.806,"close":64.807,"volume":0.06599999964237213},{"timestamp":1742397180000,"open":64.826,"high":64.827,"low":64.826,"close":64.826,"volume":0.027300000190734863},{"timestamp":1742397240000,"open":64.826,"high":64.857,"low":64.826,"close":64.827,"volume":0.09239999949932098},{"timestamp":1742397360000,"open":64.806,"high":64.806,"low":64.806,"close":64.806,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":64.827,"high":64.827,"low":64.806,"close":64.806,"volume":0.026399999856948853},{"timestamp":1742397480000,"open":64.806,"high":64.806,"low":64.706,"close":64.706,"volume":0.07919999957084656},{"timestamp":1742397540000,"open":64.706,"high":64.707,"low":64.706,"close":64.707,"volume":0.03959999978542328},{"timestamp":1742397600000,"open":64.706,"high":64.707,"low":64.686,"close":64.707,"volume":0.053700000047683716},{"timestamp":1742397660000,"open":64.716,"high":64.787,"low":64.716,"close":64.787,"volume":0.052799999713897705},{"timestamp":1742397720000,"open":64.797,"high":64.797,"low":64.746,"close":64.746,"volume":0.0414000004529953},{"timestamp":1742397780000,"open":64.697,"high":64.697,"low":64.696,"close":64.696,"volume":0.03959999978542328},{"timestamp":1742397840000,"open":64.646,"high":64.646,"low":64.646,"close":64.646,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":64.647,"high":64.717,"low":64.646,"close":64.647,"volume":0.17159999907016754},{"timestamp":1742397960000,"open":64.646,"high":64.646,"low":64.646,"close":64.646,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":64.646,"high":64.647,"low":64.646,"close":64.647,"volume":0.026399999856948853},{"timestamp":1742398080000,"open":64.626,"high":64.657,"low":64.616,"close":64.617,"volume":0.053700000047683716},{"timestamp":1742398260000,"open":64.676,"high":64.797,"low":64.676,"close":64.797,"volume":0.094200000166893},{"timestamp":1742398320000,"open":64.827,"high":64.827,"low":64.796,"close":64.796,"volume":0.053700000047683716},{"timestamp":1742398380000,"open":64.796,"high":64.796,"low":64.796,"close":64.796,"volume":0.013199999928474426},{"timestamp":1742398440000,"open":64.757,"high":64.757,"low":64.756,"close":64.756,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":64.756,"high":64.757,"low":64.756,"close":64.757,"volume":0.03959999978542328},{"timestamp":1742398560000,"open":64.756,"high":64.787,"low":64.756,"close":64.787,"volume":0.08009999990463257},{"timestamp":1742398620000,"open":64.787,"high":64.787,"low":64.786,"close":64.787,"volume":0.052799999713897705},{"timestamp":1742398680000,"open":64.786,"high":64.847,"low":64.786,"close":64.847,"volume":0.04050000011920929},{"timestamp":1742398740000,"open":64.807,"high":64.807,"low":64.806,"close":64.807,"volume":0.06599999964237213},{"timestamp":1742398800000,"open":64.787,"high":64.796,"low":64.756,"close":64.756,"volume":0.13199999928474426},{"timestamp":1742398860000,"open":64.756,"high":64.757,"low":64.756,"close":64.757,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":64.776,"high":64.787,"low":64.756,"close":64.756,"volume":0.13199999928474426},{"timestamp":1742398980000,"open":64.797,"high":64.797,"low":64.757,"close":64.757,"volume":0.052799999713897705},{"timestamp":1742399040000,"open":64.767,"high":64.796,"low":64.767,"close":64.796,"volume":0.03959999978542328},{"timestamp":1742399100000,"open":64.756,"high":64.757,"low":64.756,"close":64.756,"volume":0.03959999978542328},{"timestamp":1742399160000,"open":64.776,"high":64.776,"low":64.776,"close":64.776,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":64.786,"high":64.786,"low":64.777,"close":64.777,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":64.787,"high":64.877,"low":64.776,"close":64.857,"volume":0.11879999935626984},{"timestamp":1742399400000,"open":64.857,"high":64.887,"low":64.857,"close":64.876,"volume":0.10649999976158142},{"timestamp":1742399460000,"open":64.856,"high":64.856,"low":64.756,"close":64.767,"volume":0.10559999942779541},{"timestamp":1742399520000,"open":64.776,"high":64.837,"low":64.776,"close":64.796,"volume":0.08009999990463257},{"timestamp":1742399580000,"open":64.837,"high":64.876,"low":64.817,"close":64.856,"volume":0.093299999833107},{"timestamp":1742399640000,"open":64.906,"high":64.917,"low":64.906,"close":64.916,"volume":0.03959999978542328},{"timestamp":1742399700000,"open":64.887,"high":64.887,"low":64.877,"close":64.877,"volume":0.052799999713897705},{"timestamp":1742399760000,"open":64.876,"high":64.876,"low":64.836,"close":64.836,"volume":0.052799999713897705},{"timestamp":1742399820000,"open":64.836,"high":64.836,"low":64.836,"close":64.836,"volume":0.013199999928474426},{"timestamp":1742399880000,"open":64.817,"high":64.817,"low":64.796,"close":64.807,"volume":0.09239999949932098},{"timestamp":1742399940000,"open":64.797,"high":64.797,"low":64.776,"close":64.776,"volume":0.052799999713897705},{"timestamp":1742400000000,"open":64.787,"high":64.787,"low":64.787,"close":64.787,"volume":0.026399999856948853},{"timestamp":1742400060000,"open":64.786,"high":64.786,"low":64.777,"close":64.777,"volume":0.026399999856948853},{"timestamp":1742400120000,"open":64.836,"high":64.877,"low":64.836,"close":64.857,"volume":0.0414000004529953},{"timestamp":1742400180000,"open":64.846,"high":64.846,"low":64.786,"close":64.786,"volume":0.06599999964237213},{"timestamp":1742400240000,"open":64.796,"high":64.807,"low":64.796,"close":64.806,"volume":0.052799999713897705},{"timestamp":1742400300000,"open":64.786,"high":64.797,"low":64.777,"close":64.777,"volume":0.07919999957084656},{"timestamp":1742400360000,"open":64.777,"high":64.777,"low":64.777,"close":64.777,"volume":0.026399999856948853},{"timestamp":1742400420000,"open":64.737,"high":64.817,"low":64.736,"close":64.817,"volume":0.09510000050067902},{"timestamp":1742400480000,"open":64.787,"high":64.787,"low":64.767,"close":64.767,"volume":0.03959999978542328},{"timestamp":1742400540000,"open":64.776,"high":64.776,"low":64.776,"close":64.776,"volume":0.0008999999845400453},{"timestamp":1742400600000,"open":64.756,"high":64.906,"low":64.756,"close":64.886,"volume":0.09239999949932098},{"timestamp":1742400660000,"open":64.877,"high":64.887,"low":64.847,"close":64.847,"volume":0.03959999978542328},{"timestamp":1742400720000,"open":64.847,"high":64.847,"low":64.826,"close":64.826,"volume":0.07919999957084656},{"timestamp":1742400780000,"open":64.856,"high":64.857,"low":64.826,"close":64.826,"volume":0.027300000190734863},{"timestamp":1742400840000,"open":64.867,"high":64.876,"low":64.847,"close":64.876,"volume":0.052799999713897705},{"timestamp":1742400900000,"open":64.827,"high":64.837,"low":64.827,"close":64.837,"volume":0.06599999964237213},{"timestamp":1742400960000,"open":64.827,"high":64.837,"low":64.816,"close":64.837,"volume":0.052799999713897705},{"timestamp":1742401020000,"open":64.836,"high":64.836,"low":64.816,"close":64.816,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":64.836,"high":64.887,"low":64.836,"close":64.846,"volume":0.06780000030994415},{"timestamp":1742401140000,"open":64.816,"high":64.866,"low":64.816,"close":64.817,"volume":0.07919999957084656},{"timestamp":1742401200000,"open":64.797,"high":64.797,"low":64.797,"close":64.797,"volume":0.013199999928474426},{"timestamp":1742401260000,"open":64.776,"high":64.796,"low":64.756,"close":64.756,"volume":0.06599999964237213},{"timestamp":1742401380000,"open":64.776,"high":64.777,"low":64.776,"close":64.777,"volume":0.027300000190734863},{"timestamp":1742401440000,"open":64.776,"high":64.776,"low":64.756,"close":64.756,"volume":0.026399999856948853},{"timestamp":1742401500000,"open":64.747,"high":64.747,"low":64.646,"close":64.647,"volume":0.13199999928474426},{"timestamp":1742401560000,"open":64.586,"high":64.616,"low":64.586,"close":64.607,"volume":0.06599999964237213},{"timestamp":1742401620000,"open":64.616,"high":64.646,"low":64.616,"close":64.646,"volume":0.026399999856948853},{"timestamp":1742401680000,"open":64.616,"high":64.616,"low":64.606,"close":64.607,"volume":0.03959999978542328},{"timestamp":1742401740000,"open":64.606,"high":64.697,"low":64.606,"close":64.687,"volume":0.093299999833107},{"timestamp":1742401800000,"open":64.696,"high":64.696,"low":64.636,"close":64.646,"volume":0.053700000047683716},{"timestamp":1742401860000,"open":64.626,"high":64.626,"low":64.536,"close":64.556,"volume":0.06599999964237213},{"timestamp":1742401920000,"open":64.556,"high":64.556,"low":64.536,"close":64.536,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":64.536,"high":64.537,"low":64.506,"close":64.527,"volume":0.10559999942779541},{"timestamp":1742402040000,"open":64.506,"high":64.557,"low":64.506,"close":64.556,"volume":0.06689999997615814},{"timestamp":1742402100000,"open":64.556,"high":64.576,"low":64.556,"close":64.576,"volume":0.03959999978542328},{"timestamp":1742402160000,"open":64.506,"high":64.587,"low":64.506,"close":64.517,"volume":0.17159999907016754},{"timestamp":1742402220000,"open":64.516,"high":64.526,"low":64.506,"close":64.506,"volume":0.06599999964237213},{"timestamp":1742402280000,"open":64.506,"high":64.557,"low":64.506,"close":64.557,"volume":0.052799999713897705},{"timestamp":1742402340000,"open":64.597,"high":64.597,"low":64.526,"close":64.526,"volume":0.07919999957084656},{"timestamp":1742402400000,"open":64.516,"high":64.517,"low":64.516,"close":64.517,"volume":0.03959999978542328},{"timestamp":1742402460000,"open":64.526,"high":64.567,"low":64.526,"close":64.547,"volume":0.04050000011920929},{"timestamp":1742402520000,"open":64.547,"high":64.627,"low":64.547,"close":64.596,"volume":0.09239999949932098},{"timestamp":1742402580000,"open":64.577,"high":64.577,"low":64.577,"close":64.577,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":64.586,"high":64.586,"low":64.586,"close":64.586,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":64.587,"high":64.607,"low":64.547,"close":64.547,"volume":0.21119999885559082},{"timestamp":1742402760000,"open":64.546,"high":64.586,"low":64.546,"close":64.556,"volume":0.1460999995470047},{"timestamp":1742402820000,"open":64.557,"high":64.557,"low":64.546,"close":64.546,"volume":0.052799999713897705},{"timestamp":1742402880000,"open":64.536,"high":64.536,"low":64.517,"close":64.517,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":64.516,"high":64.516,"low":64.516,"close":64.516,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":64.566,"high":64.566,"low":64.517,"close":64.546,"volume":0.06599999964237213},{"timestamp":1742403120000,"open":64.537,"high":64.537,"low":64.346,"close":64.387,"volume":0.17249999940395355},{"timestamp":1742403180000,"open":64.397,"high":64.407,"low":64.397,"close":64.407,"volume":0.014100000262260437},{"timestamp":1742403240000,"open":64.427,"high":64.436,"low":64.406,"close":64.417,"volume":0.13199999928474426},{"timestamp":1742403300000,"open":64.416,"high":64.416,"low":64.416,"close":64.416,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":64.376,"high":64.476,"low":64.376,"close":64.476,"volume":0.15839999914169312},{"timestamp":1742403420000,"open":64.437,"high":64.447,"low":64.416,"close":64.417,"volume":0.093299999833107},{"timestamp":1742403480000,"open":64.387,"high":64.397,"low":64.377,"close":64.397,"volume":0.053700000047683716},{"timestamp":1742403540000,"open":64.396,"high":64.436,"low":64.376,"close":64.386,"volume":0.13199999928474426},{"timestamp":1742403600000,"open":64.446,"high":64.496,"low":64.427,"close":64.456,"volume":0.10740000009536743},{"timestamp":1742403660000,"open":64.466,"high":64.466,"low":64.387,"close":64.387,"volume":0.07919999957084656},{"timestamp":1742403720000,"open":64.376,"high":64.377,"low":64.376,"close":64.377,"volume":0.06599999964237213},{"timestamp":1742403780000,"open":64.377,"high":64.377,"low":64.346,"close":64.346,"volume":0.06599999964237213},{"timestamp":1742403840000,"open":64.377,"high":64.387,"low":64.347,"close":64.347,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":64.357,"high":64.357,"low":64.347,"close":64.347,"volume":0.026399999856948853},{"timestamp":1742403960000,"open":64.357,"high":64.357,"low":64.357,"close":64.357,"volume":0.013199999928474426},{"timestamp":1742404020000,"open":64.347,"high":64.377,"low":64.346,"close":64.356,"volume":0.10559999942779541},{"timestamp":1742404080000,"open":64.356,"high":64.357,"low":64.347,"close":64.347,"volume":0.03959999978542328},{"timestamp":1742404140000,"open":64.327,"high":64.327,"low":64.016,"close":64.127,"volume":0.2903999984264374},{"timestamp":1742404200000,"open":64.126,"high":64.186,"low":64.106,"close":64.126,"volume":0.09239999949932098},{"timestamp":1742404260000,"open":64.137,"high":64.147,"low":64.137,"close":64.146,"volume":0.052799999713897705},{"timestamp":1742404320000,"open":64.146,"high":64.147,"low":64.087,"close":64.087,"volume":0.13199999928474426},{"timestamp":1742404380000,"open":64.086,"high":64.127,"low":64.086,"close":64.087,"volume":0.093299999833107},{"timestamp":1742404440000,"open":64.057,"high":64.077,"low":64.026,"close":64.026,"volume":0.1451999992132187},{"timestamp":1742404500000,"open":64.027,"high":64.027,"low":63.836,"close":63.836,"volume":0.1451999992132187},{"timestamp":1742404560000,"open":63.947,"high":63.947,"low":63.826,"close":63.837,"volume":0.18569999933242798},{"timestamp":1742404620000,"open":63.857,"high":63.977,"low":63.826,"close":63.826,"volume":0.17339999973773956},{"timestamp":1742404680000,"open":63.936,"high":63.936,"low":63.936,"close":63.936,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":63.937,"high":64.057,"low":63.827,"close":63.937,"volume":0.1451999992132187},{"timestamp":1742404800000,"open":63.936,"high":63.957,"low":63.936,"close":63.957,"volume":0.014100000262260437},{"timestamp":1742404860000,"open":63.977,"high":63.977,"low":63.977,"close":63.977,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":64.026,"high":64.026,"low":63.977,"close":63.977,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":63.996,"high":63.996,"low":63.976,"close":63.977,"volume":0.093299999833107},{"timestamp":1742405100000,"open":63.966,"high":64.027,"low":63.966,"close":64.007,"volume":0.11969999969005585},{"timestamp":1742405160000,"open":63.966,"high":63.997,"low":63.966,"close":63.986,"volume":0.052799999713897705},{"timestamp":1742405220000,"open":63.996,"high":64.027,"low":63.996,"close":64.027,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":63.997,"high":64.026,"low":63.816,"close":63.867,"volume":0.11879999935626984},{"timestamp":1742405340000,"open":63.807,"high":63.907,"low":63.806,"close":63.876,"volume":0.10830000042915344},{"timestamp":1742405400000,"open":63.896,"high":63.896,"low":63.896,"close":63.896,"volume":0.0008999999845400453},{"timestamp":1742405460000,"open":63.907,"high":63.907,"low":63.787,"close":63.867,"volume":0.22439999878406525},{"timestamp":1742405640000,"open":63.847,"high":63.847,"low":63.847,"close":63.847,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":63.817,"high":63.887,"low":63.796,"close":63.887,"volume":0.13199999928474426},{"timestamp":1742405760000,"open":63.886,"high":63.916,"low":63.886,"close":63.916,"volume":0.026399999856948853},{"timestamp":1742405820000,"open":63.926,"high":63.937,"low":63.886,"close":63.887,"volume":0.13289999961853027},{"timestamp":1742405880000,"open":63.886,"high":63.886,"low":63.807,"close":63.816,"volume":0.19979999959468842},{"timestamp":1742405940000,"open":63.837,"high":63.887,"low":63.836,"close":63.837,"volume":0.15929999947547913},{"timestamp":1742406000000,"open":63.867,"high":63.887,"low":63.837,"close":63.846,"volume":0.08009999990463257},{"timestamp":1742406060000,"open":63.856,"high":63.857,"low":63.836,"close":63.836,"volume":0.06599999964237213},{"timestamp":1742406120000,"open":63.827,"high":63.827,"low":63.746,"close":63.787,"volume":0.10649999976158142},{"timestamp":1742406180000,"open":63.746,"high":63.796,"low":63.686,"close":63.687,"volume":0.17249999940395355},{"timestamp":1742406240000,"open":63.727,"high":63.727,"low":63.676,"close":63.676,"volume":0.093299999833107},{"timestamp":1742406300000,"open":63.676,"high":63.676,"low":63.637,"close":63.637,"volume":0.052799999713897705},{"timestamp":1742406360000,"open":63.666,"high":63.667,"low":63.666,"close":63.667,"volume":0.026399999856948853},{"timestamp":1742406420000,"open":63.646,"high":63.646,"low":63.627,"close":63.627,"volume":0.03959999978542328},{"timestamp":1742406480000,"open":63.627,"high":63.627,"low":63.576,"close":63.576,"volume":0.07919999957084656},{"timestamp":1742406540000,"open":63.526,"high":63.527,"low":63.476,"close":63.476,"volume":0.10559999942779541},{"timestamp":1742406600000,"open":63.556,"high":63.647,"low":63.546,"close":63.647,"volume":0.12060000002384186},{"timestamp":1742406660000,"open":63.647,"high":63.647,"low":63.647,"close":63.647,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":63.557,"high":63.627,"low":63.557,"close":63.626,"volume":0.06780000030994415},{"timestamp":1742406780000,"open":63.616,"high":63.616,"low":63.526,"close":63.547,"volume":0.13199999928474426},{"timestamp":1742406840000,"open":63.546,"high":63.546,"low":63.546,"close":63.546,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":63.587,"high":63.627,"low":63.587,"close":63.627,"volume":0.10559999942779541},{"timestamp":1742406960000,"open":63.586,"high":63.617,"low":63.556,"close":63.576,"volume":0.07919999957084656},{"timestamp":1742407020000,"open":63.607,"high":63.637,"low":63.607,"close":63.637,"volume":0.014100000262260437},{"timestamp":1742407080000,"open":63.606,"high":63.606,"low":63.606,"close":63.606,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":63.566,"high":63.607,"low":63.527,"close":63.527,"volume":0.06780000030994415},{"timestamp":1742407200000,"open":63.526,"high":63.576,"low":63.326,"close":63.556,"volume":0.20160000026226044},{"timestamp":1742407260000,"open":63.577,"high":63.577,"low":63.556,"close":63.556,"volume":0.06780000030994415},{"timestamp":1742407320000,"open":63.557,"high":63.607,"low":63.557,"close":63.607,"volume":0.08009999990463257},{"timestamp":1742407380000,"open":63.616,"high":63.647,"low":63.537,"close":63.537,"volume":0.10740000009536743},{"timestamp":1742407440000,"open":63.536,"high":63.716,"low":63.536,"close":63.716,"volume":0.10559999942779541},{"timestamp":1742407500000,"open":63.717,"high":63.717,"low":63.536,"close":63.556,"volume":0.17249999940395355},{"timestamp":1742407560000,"open":63.566,"high":63.576,"low":63.546,"close":63.567,"volume":0.06689999997615814},{"timestamp":1742407620000,"open":63.546,"high":63.657,"low":63.546,"close":63.627,"volume":0.12060000002384186},{"timestamp":1742407680000,"open":63.606,"high":63.606,"low":63.567,"close":63.576,"volume":0.052799999713897705},{"timestamp":1742407740000,"open":63.627,"high":63.737,"low":63.627,"close":63.687,"volume":0.11879999935626984},{"timestamp":1742407800000,"open":63.716,"high":63.777,"low":63.716,"close":63.737,"volume":0.1875},{"timestamp":1742407860000,"open":63.727,"high":63.727,"low":63.686,"close":63.687,"volume":0.10559999942779541},{"timestamp":1742407920000,"open":63.686,"high":63.687,"low":63.686,"close":63.687,"volume":0.03959999978542328},{"timestamp":1742407980000,"open":63.737,"high":63.767,"low":63.686,"close":63.686,"volume":0.094200000166893},{"timestamp":1742408040000,"open":63.746,"high":63.756,"low":63.746,"close":63.756,"volume":0.027300000190734863},{"timestamp":1742408100000,"open":63.746,"high":63.746,"low":63.726,"close":63.726,"volume":0.052799999713897705},{"timestamp":1742408160000,"open":63.737,"high":63.827,"low":63.737,"close":63.776,"volume":0.14880000054836273},{"timestamp":1742408220000,"open":63.777,"high":63.777,"low":63.637,"close":63.637,"volume":0.17159999907016754},{"timestamp":1742408280000,"open":63.667,"high":63.667,"low":63.636,"close":63.646,"volume":0.09510000050067902},{"timestamp":1742408340000,"open":63.737,"high":63.737,"low":63.657,"close":63.676,"volume":0.052799999713897705},{"timestamp":1742408400000,"open":63.696,"high":63.696,"low":63.656,"close":63.657,"volume":0.03959999978542328},{"timestamp":1742408460000,"open":63.657,"high":63.667,"low":63.657,"close":63.667,"volume":0.027300000190734863},{"timestamp":1742408520000,"open":63.666,"high":63.666,"low":63.666,"close":63.666,"volume":0.013199999928474426},{"timestamp":1742408640000,"open":63.716,"high":63.716,"low":63.656,"close":63.676,"volume":0.08009999990463257},{"timestamp":1742408700000,"open":63.637,"high":63.667,"low":63.636,"close":63.636,"volume":0.07919999957084656},{"timestamp":1742408760000,"open":63.637,"high":63.637,"low":63.576,"close":63.597,"volume":0.1460999995470047},{"timestamp":1742408820000,"open":63.597,"high":63.757,"low":63.576,"close":63.747,"volume":0.16110000014305115},{"timestamp":1742408880000,"open":63.766,"high":63.797,"low":63.706,"close":63.766,"volume":0.13379999995231628},{"timestamp":1742408940000,"open":63.746,"high":63.797,"low":63.746,"close":63.776,"volume":0.10649999976158142},{"timestamp":1742409000000,"open":63.776,"high":63.777,"low":63.766,"close":63.777,"volume":0.093299999833107},{"timestamp":1742409060000,"open":63.776,"high":63.776,"low":63.776,"close":63.776,"volume":0.013199999928474426},{"timestamp":1742409120000,"open":63.797,"high":63.836,"low":63.797,"close":63.797,"volume":0.06599999964237213},{"timestamp":1742409180000,"open":63.826,"high":63.856,"low":63.776,"close":63.826,"volume":0.08100000023841858},{"timestamp":1742409240000,"open":63.787,"high":63.787,"low":63.776,"close":63.776,"volume":0.10559999942779541},{"timestamp":1742409300000,"open":63.787,"high":63.956,"low":63.787,"close":63.897,"volume":0.12060000002384186},{"timestamp":1742409360000,"open":63.897,"high":63.956,"low":63.896,"close":63.897,"volume":0.08009999990463257},{"timestamp":1742409420000,"open":63.847,"high":63.917,"low":63.847,"close":63.917,"volume":0.06780000030994415},{"timestamp":1742409480000,"open":63.916,"high":63.916,"low":63.886,"close":63.887,"volume":0.052799999713897705},{"timestamp":1742409540000,"open":63.846,"high":63.847,"low":63.836,"close":63.836,"volume":0.06599999964237213},{"timestamp":1742409600000,"open":63.836,"high":63.916,"low":63.826,"close":63.847,"volume":0.09239999949932098},{"timestamp":1742409660000,"open":63.877,"high":63.976,"low":63.846,"close":63.976,"volume":0.13920000195503235},{"timestamp":1742409720000,"open":63.946,"high":64.057,"low":63.946,"close":64.057,"volume":0.1347000002861023},{"timestamp":1742409780000,"open":64.077,"high":64.117,"low":64.057,"close":64.117,"volume":0.07919999957084656},{"timestamp":1742409840000,"open":64.117,"high":64.396,"low":64.116,"close":64.387,"volume":0.25619998574256897},{"timestamp":1742409900000,"open":64.387,"high":64.406,"low":64.307,"close":64.307,"volume":0.18569999933242798},{"timestamp":1742409960000,"open":64.276,"high":64.277,"low":64.246,"close":64.257,"volume":0.11879999935626984},{"timestamp":1742410020000,"open":64.236,"high":64.237,"low":64.236,"close":64.237,"volume":0.03959999978542328},{"timestamp":1742410080000,"open":64.317,"high":64.326,"low":64.236,"close":64.236,"volume":0.03959999978542328},{"timestamp":1742410140000,"open":64.327,"high":64.377,"low":64.296,"close":64.296,"volume":0.21209999918937683},{"timestamp":1742410200000,"open":64.316,"high":64.377,"low":64.316,"close":64.376,"volume":0.08100000023841858},{"timestamp":1742410260000,"open":64.386,"high":64.406,"low":64.376,"close":64.406,"volume":0.08100000023841858},{"timestamp":1742410320000,"open":64.417,"high":64.547,"low":64.417,"close":64.507,"volume":0.12600000202655792},{"timestamp":1742410380000,"open":64.516,"high":64.657,"low":64.516,"close":64.657,"volume":0.12600000202655792},{"timestamp":1742410440000,"open":64.666,"high":64.666,"low":64.546,"close":64.546,"volume":0.18569999933242798},{"timestamp":1742410500000,"open":64.556,"high":64.577,"low":64.556,"close":64.566,"volume":0.053700000047683716},{"timestamp":1742410560000,"open":64.576,"high":64.577,"low":64.517,"close":64.517,"volume":0.06689999997615814},{"timestamp":1742410620000,"open":64.546,"high":64.657,"low":64.546,"close":64.547,"volume":0.10649999976158142},{"timestamp":1742410680000,"open":64.546,"high":64.546,"low":64.476,"close":64.477,"volume":0.07919999957084656},{"timestamp":1742410740000,"open":64.466,"high":64.486,"low":64.437,"close":64.437,"volume":0.10559999942779541},{"timestamp":1742410800000,"open":64.347,"high":64.436,"low":64.266,"close":64.357,"volume":0.17430000007152557},{"timestamp":1742410860000,"open":64.376,"high":64.457,"low":64.376,"close":64.377,"volume":0.09510000050067902},{"timestamp":1742410920000,"open":64.417,"high":64.492,"low":64.377,"close":64.447,"volume":0.07050000131130219},{"timestamp":1742410980000,"open":64.447,"high":64.457,"low":64.417,"close":64.417,"volume":0.04050000011920929},{"timestamp":1742411040000,"open":64.426,"high":64.546,"low":64.416,"close":64.417,"volume":0.1356000006198883},{"timestamp":1742411100000,"open":64.417,"high":64.496,"low":64.417,"close":64.437,"volume":0.028200000524520874},{"timestamp":1742411160000,"open":64.457,"high":64.457,"low":64.437,"close":64.446,"volume":0.053700000047683716},{"timestamp":1742411220000,"open":64.416,"high":64.497,"low":64.416,"close":64.487,"volume":0.10649999976158142},{"timestamp":1742411280000,"open":64.537,"high":64.587,"low":64.537,"close":64.587,"volume":0.053700000047683716},{"timestamp":1742411340000,"open":64.576,"high":64.637,"low":64.487,"close":64.636,"volume":0.1347000002861023},{"timestamp":1742411400000,"open":64.637,"high":64.677,"low":64.636,"close":64.636,"volume":0.12150000035762787},{"timestamp":1742411460000,"open":64.576,"high":64.577,"low":64.437,"close":64.437,"volume":0.18479999899864197},{"timestamp":1742411520000,"open":64.426,"high":64.477,"low":64.376,"close":64.477,"volume":0.12060000002384186},{"timestamp":1742411580000,"open":64.506,"high":64.557,"low":64.476,"close":64.476,"volume":0.10830000042915344},{"timestamp":1742411640000,"open":64.507,"high":64.527,"low":64.477,"close":64.506,"volume":0.0414000004529953},{"timestamp":1742411700000,"open":64.507,"high":64.606,"low":64.507,"close":64.567,"volume":0.10649999976158142},{"timestamp":1742411760000,"open":64.477,"high":64.527,"low":64.476,"close":64.476,"volume":0.17159999907016754},{"timestamp":1742411820000,"open":64.376,"high":64.485,"low":64.376,"close":64.376,"volume":0.17430000007152557},{"timestamp":1742411880000,"open":64.476,"high":64.477,"low":64.476,"close":64.477,"volume":0.093299999833107},{"timestamp":1742411940000,"open":64.476,"high":64.526,"low":64.476,"close":64.477,"volume":0.04050000011920929},{"timestamp":1742412000000,"open":64.516,"high":64.516,"low":64.446,"close":64.447,"volume":0.10559999942779541},{"timestamp":1742412060000,"open":64.447,"high":64.447,"low":64.346,"close":64.357,"volume":0.11879999935626984},{"timestamp":1742412120000,"open":64.396,"high":64.416,"low":64.396,"close":64.396,"volume":0.0414000004529953},{"timestamp":1742412180000,"open":64.407,"high":64.436,"low":64.356,"close":64.436,"volume":0.1460999995470047},{"timestamp":1742412240000,"open":64.446,"high":64.457,"low":64.446,"close":64.457,"volume":0.029100000858306885},{"timestamp":1742412300000,"open":64.456,"high":64.456,"low":64.436,"close":64.437,"volume":0.06599999964237213},{"timestamp":1742412360000,"open":64.436,"high":64.437,"low":64.406,"close":64.426,"volume":0.08009999990463257},{"timestamp":1742412420000,"open":64.376,"high":64.406,"low":64.336,"close":64.346,"volume":0.1347000002861023},{"timestamp":1742412480000,"open":64.326,"high":64.346,"low":64.276,"close":64.276,"volume":0.3203999996185303},{"timestamp":1742412540000,"open":64.277,"high":64.347,"low":64.277,"close":64.326,"volume":0.11010000109672546},{"timestamp":1742412600000,"open":64.326,"high":64.386,"low":64.326,"close":64.386,"volume":0.06780000030994415},{"timestamp":1742412660000,"open":64.387,"high":64.427,"low":64.227,"close":64.327,"volume":0.2816999852657318},{"timestamp":1742412720000,"open":64.327,"high":64.427,"low":64.327,"close":64.426,"volume":0.06780000030994415},{"timestamp":1742412780000,"open":64.446,"high":64.527,"low":64.446,"close":64.496,"volume":0.094200000166893},{"timestamp":1742412840000,"open":64.496,"high":64.547,"low":64.496,"close":64.497,"volume":0.11969999969005585},{"timestamp":1742412900000,"open":64.496,"high":64.497,"low":64.496,"close":64.497,"volume":0.06599999964237213},{"timestamp":1742412960000,"open":64.497,"high":64.547,"low":64.466,"close":64.517,"volume":0.10649999976158142},{"timestamp":1742413020000,"open":64.527,"high":64.557,"low":64.516,"close":64.526,"volume":0.10740000009536743},{"timestamp":1742413080000,"open":64.567,"high":64.567,"low":64.536,"close":64.536,"volume":0.12150000035762787},{"timestamp":1742413140000,"open":64.536,"high":64.547,"low":64.526,"close":64.526,"volume":0.13199999928474426},{"timestamp":1742413200000,"open":64.496,"high":64.507,"low":64.447,"close":64.466,"volume":0.186599999666214},{"timestamp":1742413260000,"open":64.476,"high":64.546,"low":64.466,"close":64.546,"volume":0.09690000116825104},{"timestamp":1742413320000,"open":64.496,"high":64.537,"low":64.496,"close":64.537,"volume":0.13379999995231628},{"timestamp":1742413380000,"open":64.517,"high":64.577,"low":64.516,"close":64.566,"volume":0.1460999995470047},{"timestamp":1742413440000,"open":64.566,"high":64.566,"low":64.556,"close":64.556,"volume":0.03959999978542328},{"timestamp":1742413500000,"open":64.556,"high":64.556,"low":64.496,"close":64.496,"volume":0.10649999976158142},{"timestamp":1742413560000,"open":64.476,"high":64.476,"low":64.387,"close":64.446,"volume":0.1988999992609024},{"timestamp":1742413620000,"open":64.457,"high":64.457,"low":64.416,"close":64.426,"volume":0.1460999995470047},{"timestamp":1742413680000,"open":64.396,"high":64.477,"low":64.396,"close":64.456,"volume":0.09510000050067902},{"timestamp":1742413740000,"open":64.447,"high":64.466,"low":64.406,"close":64.447,"volume":0.17430000007152557},{"timestamp":1742413800000,"open":64.447,"high":64.447,"low":64.117,"close":64.307,"volume":0.3327000141143799},{"timestamp":1742413860000,"open":64.317,"high":64.327,"low":64.246,"close":64.287,"volume":0.1356000006198883},{"timestamp":1742413920000,"open":64.317,"high":64.367,"low":64.266,"close":64.267,"volume":0.3449999988079071},{"timestamp":1742413980000,"open":64.267,"high":64.286,"low":64.086,"close":64.216,"volume":0.373199999332428},{"timestamp":1742414040000,"open":64.266,"high":64.397,"low":64.236,"close":64.397,"volume":0.3089999854564667},{"timestamp":1742414100000,"open":64.417,"high":64.447,"low":64.127,"close":64.166,"volume":0.47189998626708984},{"timestamp":1742414160000,"open":64.276,"high":64.367,"low":64.166,"close":64.196,"volume":0.5123999714851379},{"timestamp":1742414220000,"open":64.206,"high":64.317,"low":64.197,"close":64.276,"volume":0.3840000033378601},{"timestamp":1742414280000,"open":64.237,"high":64.267,"low":64.236,"close":64.256,"volume":0.4250999987125397},{"timestamp":1742414340000,"open":64.267,"high":64.306,"low":64.236,"close":64.237,"volume":0.531000018119812}]