[{"timestamp":1742391000000,"open":63.977,"high":63.977,"low":63.787,"close":63.787,"volume":0.03959999978542328},{"timestamp":1742391120000,"open":65.027,"high":66.087,"low":64.107,"close":65.977,"volume":0.22529999911785126},{"timestamp":1742391180000,"open":65.977,"high":65.977,"low":65.977,"close":65.977,"volume":0.026399999856948853},{"timestamp":1742391240000,"open":65.977,"high":65.977,"low":65.717,"close":65.717,"volume":0.03959999978542328},{"timestamp":1742391300000,"open":65.737,"high":65.737,"low":65.717,"close":65.717,"volume":0.026399999856948853},{"timestamp":1742391360000,"open":65.717,"high":65.717,"low":65.717,"close":65.717,"volume":0.06599999964237213},{"timestamp":1742391780000,"open":65.717,"high":65.717,"low":65.717,"close":65.717,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":65.717,"high":65.717,"low":65.717,"close":65.717,"volume":0.013199999928474426},{"timestamp":1742391960000,"open":65.547,"high":65.547,"low":65.547,"close":65.547,"volume":0.013199999928474426},{"timestamp":1742392080000,"open":65.647,"high":65.737,"low":65.437,"close":65.547,"volume":0.09239999949932098},{"timestamp":1742392140000,"open":65.967,"high":65.967,"low":65.967,"close":65.967,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":65.967,"high":65.967,"low":65.967,"close":65.967,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":65.547,"high":65.827,"low":65.547,"close":65.827,"volume":0.03959999978542328},{"timestamp":1742392440000,"open":65.547,"high":65.657,"low":65.427,"close":65.427,"volume":0.09239999949932098},{"timestamp":1742392500000,"open":65.427,"high":65.427,"low":65.427,"close":65.427,"volume":0.013199999928474426},{"timestamp":1742392560000,"open":65.427,"high":65.427,"low":65.427,"close":65.427,"volume":0.026399999856948853},{"timestamp":1742392620000,"open":65.427,"high":65.467,"low":65.317,"close":65.317,"volume":0.06599999964237213},{"timestamp":1742392680000,"open":65.317,"high":65.317,"low":64.867,"close":64.867,"volume":0.052799999713897705},{"timestamp":1742392740000,"open":64.897,"high":65.457,"low":64.797,"close":65.107,"volume":0.1437000036239624},{"timestamp":1742392800000,"open":65.177,"high":65.177,"low":65.107,"close":65.107,"volume":0.026399999856948853},{"timestamp":1742392860000,"open":64.797,"high":64.997,"low":64.797,"close":64.887,"volume":0.06599999964237213},{"timestamp":1742392920000,"open":64.917,"high":65.257,"low":64.917,"close":65.257,"volume":0.026399999856948853},{"timestamp":1742393040000,"open":65.257,"high":65.517,"low":65.257,"close":65.517,"volume":0.03959999978542328},{"timestamp":1742393100000,"open":65.737,"high":65.737,"low":65.737,"close":65.737,"volume":0.026399999856948853},{"timestamp":1742393160000,"open":65.737,"high":65.737,"low":65.737,"close":65.737,"volume":0.013199999928474426},{"timestamp":1742393220000,"open":65.747,"high":65.747,"low":65.747,"close":65.747,"volume":0.013199999928474426},{"timestamp":1742393280000,"open":65.747,"high":65.947,"low":65.747,"close":65.897,"volume":0.07500000298023224},{"timestamp":1742393340000,"open":65.897,"high":65.897,"low":65.897,"close":65.897,"volume":0.013199999928474426},{"timestamp":1742393700000,"open":66.237,"high":66.247,"low":66.237,"close":66.237,"volume":0.06599999964237213},{"timestamp":1742393760000,"open":66.237,"high":66.237,"low":66.237,"close":66.237,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":65.987,"high":66.237,"low":65.987,"close":66.237,"volume":0.03959999978542328},{"timestamp":1742393940000,"open":66.407,"high":66.407,"low":66.407,"close":66.407,"volume":0.026399999856948853},{"timestamp":1742394000000,"open":66.447,"high":66.447,"low":66.447,"close":66.447,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":66.447,"high":66.447,"low":66.447,"close":66.447,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":66.447,"high":66.477,"low":66.447,"close":66.477,"volume":0.03959999978542328},{"timestamp":1742394300000,"open":66.527,"high":66.527,"low":66.527,"close":66.527,"volume":0.026399999856948853},{"timestamp":1742394360000,"open":66.147,"high":66.157,"low":66.147,"close":66.157,"volume":0.03959999978542328},{"timestamp":1742394720000,"open":66.297,"high":66.297,"low":66.157,"close":66.157,"volume":0.03959999978542328},{"timestamp":1742394840000,"open":66.157,"high":66.157,"low":66.147,"close":66.147,"volume":0.03959999978542328},{"timestamp":1742394900000,"open":66.147,"high":66.147,"low":66.147,"close":66.147,"volume":0.026399999856948853},{"timestamp":1742394960000,"open":66.347,"high":66.347,"low":66.347,"close":66.347,"volume":0.0008999999845400453},{"timestamp":1742395140000,"open":66.347,"high":66.347,"low":66.347,"close":66.347,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":66.357,"high":66.357,"low":66.357,"close":66.357,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":66.147,"high":66.147,"low":66.047,"close":66.047,"volume":0.026399999856948853},{"timestamp":1742395320000,"open":66.047,"high":66.047,"low":65.937,"close":65.937,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":66.097,"high":66.097,"low":65.937,"close":65.937,"volume":0.052799999713897705},{"timestamp":1742395500000,"open":66.097,"high":66.097,"low":65.937,"close":65.937,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":66.097,"high":66.217,"low":65.937,"close":66.217,"volume":0.053700000047683716},{"timestamp":1742395860000,"open":66.217,"high":66.217,"low":66.217,"close":66.217,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":66.217,"high":66.217,"low":66.157,"close":66.157,"volume":0.04859999939799309},{"timestamp":1742395980000,"open":66.167,"high":66.167,"low":66.167,"close":66.167,"volume":0.013199999928474426},{"timestamp":1742396100000,"open":66.157,"high":66.157,"low":66.157,"close":66.157,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":66.157,"high":66.157,"low":66.157,"close":66.157,"volume":0.013199999928474426},{"timestamp":1742396460000,"open":66.297,"high":66.297,"low":66.297,"close":66.297,"volume":0.03959999978542328},{"timestamp":1742396520000,"open":66.297,"high":66.297,"low":66.157,"close":66.157,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":65.927,"high":65.927,"low":65.807,"close":65.807,"volume":0.03959999978542328},{"timestamp":1742396820000,"open":66.137,"high":66.137,"low":65.937,"close":65.937,"volume":0.06599999964237213},{"timestamp":1742397120000,"open":66.117,"high":66.117,"low":66.117,"close":66.117,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":66.117,"high":66.117,"low":66.117,"close":66.117,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":66.127,"high":66.127,"low":66.127,"close":66.127,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":66.117,"high":66.117,"low":66.117,"close":66.117,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":65.877,"high":65.877,"low":65.877,"close":65.877,"volume":0.03959999978542328},{"timestamp":1742397480000,"open":65.807,"high":65.807,"low":65.737,"close":65.737,"volume":0.052799999713897705},{"timestamp":1742397540000,"open":65.927,"high":65.927,"low":65.927,"close":65.927,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":65.937,"high":66.087,"low":65.927,"close":65.987,"volume":0.07919999957084656},{"timestamp":1742397720000,"open":65.997,"high":65.997,"low":65.997,"close":65.997,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":66.177,"high":66.177,"low":65.987,"close":66.117,"volume":0.052799999713897705},{"timestamp":1742398140000,"open":66.197,"high":66.197,"low":66.117,"close":66.117,"volume":0.06599999964237213},{"timestamp":1742398380000,"open":66.147,"high":66.357,"low":66.147,"close":66.207,"volume":0.03959999978542328},{"timestamp":1742398440000,"open":66.237,"high":66.237,"low":66.237,"close":66.237,"volume":0.013199999928474426},{"timestamp":1742398980000,"open":66.287,"high":66.297,"low":66.287,"close":66.287,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":66.337,"high":66.337,"low":66.337,"close":66.337,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":66.337,"high":66.337,"low":66.337,"close":66.337,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":66.347,"high":66.407,"low":66.347,"close":66.407,"volume":0.027300000190734863},{"timestamp":1742399340000,"open":66.467,"high":66.467,"low":66.467,"close":66.467,"volume":0.014100000262260437},{"timestamp":1742399400000,"open":66.427,"high":66.427,"low":66.427,"close":66.427,"volume":0.013199999928474426},{"timestamp":1742399460000,"open":66.497,"high":66.497,"low":66.437,"close":66.437,"volume":0.014100000262260437},{"timestamp":1742399520000,"open":66.437,"high":66.497,"low":66.347,"close":66.347,"volume":0.053700000047683716},{"timestamp":1742399640000,"open":66.347,"high":66.347,"low":66.347,"close":66.347,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":66.397,"high":66.397,"low":66.397,"close":66.397,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":66.417,"high":66.487,"low":66.417,"close":66.427,"volume":0.03959999978542328},{"timestamp":1742400060000,"open":66.427,"high":66.427,"low":66.427,"close":66.427,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":66.427,"high":66.457,"low":66.427,"close":66.457,"volume":0.03959999978542328},{"timestamp":1742400480000,"open":66.467,"high":66.467,"low":66.467,"close":66.467,"volume":0.0008999999845400453},{"timestamp":1742400600000,"open":66.157,"high":66.427,"low":66.157,"close":66.427,"volume":0.03959999978542328},{"timestamp":1742400840000,"open":66.427,"high":66.427,"low":66.427,"close":66.427,"volume":0.013199999928474426},{"timestamp":1742401020000,"open":66.157,"high":66.427,"low":66.157,"close":66.427,"volume":0.052799999713897705},{"timestamp":1742401140000,"open":66.427,"high":66.427,"low":66.427,"close":66.427,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":66.467,"high":66.467,"low":66.467,"close":66.467,"volume":0.026399999856948853},{"timestamp":1742401260000,"open":66.467,"high":66.467,"low":66.467,"close":66.467,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":66.467,"high":66.467,"low":66.187,"close":66.187,"volume":0.052799999713897705},{"timestamp":1742401440000,"open":66.187,"high":66.187,"low":66.187,"close":66.187,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":66.187,"high":66.187,"low":66.187,"close":66.187,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":66.467,"high":66.467,"low":66.207,"close":66.207,"volume":0.026399999856948853},{"timestamp":1742401860000,"open":66.187,"high":66.187,"low":66.187,"close":66.187,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":66.447,"high":66.447,"low":66.187,"close":66.187,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":66.187,"high":66.187,"low":66.187,"close":66.187,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":66.567,"high":66.567,"low":66.567,"close":66.567,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":66.587,"high":66.667,"low":66.587,"close":66.667,"volume":0.11969999969005585},{"timestamp":1742402580000,"open":66.667,"high":66.667,"low":66.667,"close":66.667,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":66.667,"high":66.667,"low":66.667,"close":66.667,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":66.667,"high":66.667,"low":66.667,"close":66.667,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":66.667,"high":66.667,"low":66.667,"close":66.667,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":66.677,"high":66.677,"low":66.677,"close":66.677,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":66.677,"high":66.677,"low":66.677,"close":66.677,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":66.677,"high":66.697,"low":66.677,"close":66.687,"volume":0.052799999713897705},{"timestamp":1742403240000,"open":66.727,"high":66.767,"low":66.727,"close":66.767,"volume":0.04050000011920929},{"timestamp":1742403300000,"open":66.667,"high":66.687,"low":66.667,"close":66.687,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":66.467,"high":66.467,"low":66.467,"close":66.467,"volume":0.026399999856948853},{"timestamp":1742403420000,"open":66.467,"high":66.527,"low":66.467,"close":66.527,"volume":0.014100000262260437},{"timestamp":1742403480000,"open":66.347,"high":66.347,"low":66.347,"close":66.347,"volume":0.03959999978542328},{"timestamp":1742403540000,"open":66.347,"high":66.347,"low":66.347,"close":66.347,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":66.397,"high":66.397,"low":66.397,"close":66.397,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":66.397,"high":66.397,"low":66.397,"close":66.397,"volume":0.013199999928474426},{"timestamp":1742403780000,"open":66.397,"high":66.397,"low":66.397,"close":66.397,"volume":0.013199999928474426},{"timestamp":1742403840000,"open":66.397,"high":66.447,"low":66.397,"close":66.447,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":66.527,"high":66.527,"low":66.407,"close":66.407,"volume":0.061799999326467514},{"timestamp":1742403960000,"open":66.407,"high":66.407,"low":66.407,"close":66.407,"volume":0.013199999928474426},{"timestamp":1742404020000,"open":66.397,"high":66.397,"low":66.307,"close":66.307,"volume":0.03959999978542328},{"timestamp":1742404140000,"open":66.377,"high":66.377,"low":66.377,"close":66.377,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":66.287,"high":66.377,"low":66.287,"close":66.377,"volume":0.06599999964237213},{"timestamp":1742404560000,"open":66.387,"high":66.387,"low":66.007,"close":66.007,"volume":0.12780000269412994},{"timestamp":1742404620000,"open":65.997,"high":65.997,"low":65.997,"close":65.997,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":65.997,"high":65.997,"low":65.997,"close":65.997,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":65.997,"high":66.077,"low":65.997,"close":66.077,"volume":0.03959999978542328},{"timestamp":1742404920000,"open":66.077,"high":66.077,"low":66.077,"close":66.077,"volume":0.026399999856948853},{"timestamp":1742404980000,"open":66.147,"high":66.197,"low":66.087,"close":66.197,"volume":0.10559999942779541},{"timestamp":1742405040000,"open":66.187,"high":66.187,"low":66.157,"close":66.187,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":66.187,"high":66.187,"low":65.887,"close":65.887,"volume":0.03539999946951866},{"timestamp":1742405220000,"open":66.077,"high":66.147,"low":66.077,"close":66.147,"volume":0.0414000004529953},{"timestamp":1742405280000,"open":66.147,"high":66.147,"low":66.147,"close":66.147,"volume":0.013199999928474426},{"timestamp":1742405400000,"open":66.147,"high":66.147,"low":65.827,"close":65.827,"volume":0.052799999713897705},{"timestamp":1742405460000,"open":65.827,"high":65.827,"low":65.827,"close":65.827,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":65.827,"high":65.827,"low":65.757,"close":65.757,"volume":0.052799999713897705},{"timestamp":1742405640000,"open":65.767,"high":65.767,"low":65.767,"close":65.767,"volume":0.013199999928474426},{"timestamp":1742405760000,"open":65.947,"high":65.987,"low":65.947,"close":65.947,"volume":0.06599999964237213},{"timestamp":1742405820000,"open":65.947,"high":65.947,"low":65.947,"close":65.947,"volume":0.013199999928474426},{"timestamp":1742405880000,"open":65.947,"high":65.947,"low":65.947,"close":65.947,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":65.947,"high":65.947,"low":65.947,"close":65.947,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":65.947,"high":65.947,"low":65.777,"close":65.777,"volume":0.03959999978542328},{"timestamp":1742406060000,"open":65.777,"high":65.777,"low":65.777,"close":65.777,"volume":0.013199999928474426},{"timestamp":1742406180000,"open":65.777,"high":65.777,"low":65.777,"close":65.777,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":65.967,"high":65.967,"low":65.967,"close":65.967,"volume":0.013199999928474426},{"timestamp":1742406360000,"open":65.967,"high":65.967,"low":65.777,"close":65.777,"volume":0.06599999964237213},{"timestamp":1742406420000,"open":65.777,"high":65.807,"low":65.767,"close":65.767,"volume":0.06689999997615814},{"timestamp":1742406660000,"open":65.827,"high":65.827,"low":65.767,"close":65.827,"volume":0.03959999978542328},{"timestamp":1742406720000,"open":65.827,"high":65.847,"low":65.767,"close":65.767,"volume":0.09239999949932098},{"timestamp":1742406780000,"open":65.767,"high":65.767,"low":65.767,"close":65.767,"volume":0.03959999978542328},{"timestamp":1742406840000,"open":65.847,"high":65.847,"low":65.767,"close":65.847,"volume":0.06689999997615814},{"timestamp":1742406900000,"open":65.847,"high":65.847,"low":65.847,"close":65.847,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":65.937,"high":65.937,"low":65.937,"close":65.937,"volume":0.013199999928474426},{"timestamp":1742407080000,"open":65.767,"high":65.917,"low":65.767,"close":65.767,"volume":0.09239999949932098},{"timestamp":1742407140000,"open":65.767,"high":65.767,"low":65.527,"close":65.527,"volume":0.08820000290870667},{"timestamp":1742407200000,"open":65.527,"high":65.787,"low":64.737,"close":65.787,"volume":0.17489999532699585},{"timestamp":1742407260000,"open":65.787,"high":65.787,"low":65.787,"close":65.787,"volume":0.026399999856948853},{"timestamp":1742407320000,"open":65.787,"high":65.787,"low":65.787,"close":65.787,"volume":0.013199999928474426},{"timestamp":1742407380000,"open":65.787,"high":65.787,"low":65.787,"close":65.787,"volume":0.026399999856948853},{"timestamp":1742407440000,"open":65.887,"high":65.937,"low":65.787,"close":65.937,"volume":0.094200000166893},{"timestamp":1742407500000,"open":65.937,"high":65.937,"low":65.787,"close":65.787,"volume":0.022199999541044235},{"timestamp":1742407560000,"open":65.787,"high":65.787,"low":65.567,"close":65.567,"volume":0.03959999978542328},{"timestamp":1742407620000,"open":65.567,"high":65.567,"low":65.377,"close":65.377,"volume":0.09809999912977219},{"timestamp":1742407680000,"open":65.257,"high":65.257,"low":65.217,"close":65.217,"volume":0.052799999713897705},{"timestamp":1742407740000,"open":65.147,"high":65.147,"low":65.127,"close":65.127,"volume":0.026399999856948853},{"timestamp":1742407800000,"open":65.267,"high":65.817,"low":65.267,"close":65.817,"volume":0.13289999961853027},{"timestamp":1742407860000,"open":65.817,"high":65.937,"low":65.817,"close":65.817,"volume":0.06270000338554382},{"timestamp":1742407980000,"open":65.927,"high":65.927,"low":65.557,"close":65.647,"volume":0.06689999997615814},{"timestamp":1742408100000,"open":65.677,"high":65.937,"low":65.677,"close":65.927,"volume":0.093299999833107},{"timestamp":1742408160000,"open":65.927,"high":65.927,"low":65.707,"close":65.767,"volume":0.093299999833107},{"timestamp":1742408220000,"open":65.767,"high":65.767,"low":65.707,"close":65.707,"volume":0.04859999939799309},{"timestamp":1742408400000,"open":65.707,"high":65.707,"low":65.707,"close":65.707,"volume":0.013199999928474426},{"timestamp":1742408460000,"open":65.707,"high":65.707,"low":65.707,"close":65.707,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":65.897,"high":66.147,"low":65.897,"close":66.087,"volume":0.12060000002384186},{"timestamp":1742408580000,"open":65.707,"high":66.087,"low":65.707,"close":66.087,"volume":0.03959999978542328},{"timestamp":1742408640000,"open":66.087,"high":66.087,"low":66.087,"close":66.087,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":65.747,"high":65.747,"low":65.747,"close":65.747,"volume":0.03959999978542328},{"timestamp":1742408820000,"open":65.747,"high":65.747,"low":65.747,"close":65.747,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":65.747,"high":65.777,"low":65.707,"close":65.707,"volume":0.053700000047683716},{"timestamp":1742408940000,"open":65.707,"high":65.867,"low":65.707,"close":65.867,"volume":0.026399999856948853},{"timestamp":1742409000000,"open":65.907,"high":66.037,"low":65.907,"close":65.907,"volume":0.093299999833107},{"timestamp":1742409060000,"open":66.037,"high":66.067,"low":65.847,"close":65.937,"volume":0.1347000002861023},{"timestamp":1742409120000,"open":66.187,"high":66.207,"low":65.937,"close":65.967,"volume":0.053700000047683716},{"timestamp":1742409180000,"open":66.227,"high":66.227,"low":65.967,"close":65.997,"volume":0.12780000269412994},{"timestamp":1742409240000,"open":66.097,"high":66.137,"low":66.097,"close":66.137,"volume":0.05550000071525574},{"timestamp":1742409300000,"open":66.147,"high":66.147,"low":66.147,"close":66.147,"volume":0.0008999999845400453},{"timestamp":1742409360000,"open":66.267,"high":66.267,"low":66.267,"close":66.267,"volume":0.0008999999845400453},{"timestamp":1742409480000,"open":66.267,"high":66.267,"low":66.017,"close":66.017,"volume":0.061799999326467514},{"timestamp":1742409540000,"open":65.917,"high":65.947,"low":65.917,"close":65.947,"volume":0.026399999856948853},{"timestamp":1742409600000,"open":65.917,"high":65.917,"low":65.917,"close":65.917,"volume":0.013199999928474426},{"timestamp":1742409660000,"open":66.087,"high":66.087,"low":66.087,"close":66.087,"volume":0.014100000262260437},{"timestamp":1742409720000,"open":65.977,"high":65.977,"low":65.827,"close":65.887,"volume":0.053700000047683716},{"timestamp":1742409780000,"open":65.887,"high":66.127,"low":65.887,"close":66.127,"volume":0.06870000064373016},{"timestamp":1742409840000,"open":66.247,"high":66.247,"low":66.147,"close":66.147,"volume":0.04050000011920929},{"timestamp":1742409900000,"open":66.187,"high":66.457,"low":66.187,"close":66.417,"volume":0.029100000858306885},{"timestamp":1742409960000,"open":66.307,"high":66.367,"low":66.307,"close":66.367,"volume":0.027300000190734863},{"timestamp":1742410080000,"open":66.377,"high":66.397,"low":66.377,"close":66.397,"volume":0.014100000262260437},{"timestamp":1742410140000,"open":66.407,"high":66.447,"low":66.407,"close":66.447,"volume":0.027300000190734863},{"timestamp":1742410200000,"open":66.447,"high":66.447,"low":66.107,"close":66.157,"volume":0.0494999997317791},{"timestamp":1742410260000,"open":66.107,"high":66.607,"low":66.107,"close":66.417,"volume":0.06360000371932983},{"timestamp":1742410320000,"open":66.677,"high":66.827,"low":66.677,"close":66.677,"volume":0.09510000050067902},{"timestamp":1742410380000,"open":66.687,"high":66.687,"low":66.527,"close":66.527,"volume":0.08100000023841858},{"timestamp":1742410500000,"open":66.617,"high":66.617,"low":66.527,"close":66.527,"volume":0.04050000011920929},{"timestamp":1742410560000,"open":66.507,"high":66.657,"low":66.507,"close":66.617,"volume":0.053700000047683716},{"timestamp":1742410620000,"open":66.557,"high":66.677,"low":66.557,"close":66.677,"volume":0.03959999978542328},{"timestamp":1742410680000,"open":66.677,"high":66.747,"low":66.677,"close":66.677,"volume":0.053700000047683716},{"timestamp":1742410740000,"open":66.697,"high":66.697,"low":66.667,"close":66.667,"volume":0.014100000262260437},{"timestamp":1742410800000,"open":66.557,"high":66.557,"low":66.557,"close":66.557,"volume":0.026399999856948853},{"timestamp":1742410860000,"open":66.627,"high":66.687,"low":66.557,"close":66.687,"volume":0.027300000190734863},{"timestamp":1742410920000,"open":66.657,"high":66.657,"low":66.657,"close":66.657,"volume":0.013199999928474426},{"timestamp":1742410980000,"open":66.657,"high":66.657,"low":66.657,"close":66.657,"volume":0.026399999856948853},{"timestamp":1742411040000,"open":66.697,"high":66.697,"low":66.697,"close":66.697,"volume":0.027300000190734863},{"timestamp":1742411100000,"open":66.697,"high":66.827,"low":66.697,"close":66.827,"volume":0.053700000047683716},{"timestamp":1742411160000,"open":66.767,"high":66.767,"low":66.767,"close":66.767,"volume":0.03959999978542328},{"timestamp":1742411280000,"open":66.807,"high":66.867,"low":66.807,"close":66.857,"volume":0.053700000047683716},{"timestamp":1742411340000,"open":66.867,"high":67.007,"low":66.677,"close":66.877,"volume":0.0414000004529953},{"timestamp":1742411400000,"open":66.937,"high":66.947,"low":66.937,"close":66.937,"volume":0.04050000011920929},{"timestamp":1742411460000,"open":66.957,"high":66.957,"low":66.957,"close":66.957,"volume":0.0008999999845400453},{"timestamp":1742411520000,"open":66.957,"high":66.957,"low":66.887,"close":66.887,"volume":0.08820000290870667},{"timestamp":1742411580000,"open":66.887,"high":66.887,"low":66.887,"close":66.887,"volume":0.026399999856948853},{"timestamp":1742411640000,"open":66.887,"high":66.887,"low":66.887,"close":66.887,"volume":0.052799999713897705},{"timestamp":1742411700000,"open":66.887,"high":66.887,"low":66.887,"close":66.887,"volume":0.052799999713897705},{"timestamp":1742411760000,"open":66.887,"high":66.887,"low":66.887,"close":66.887,"volume":0.013199999928474426},{"timestamp":1742411820000,"open":66.887,"high":66.887,"low":66.887,"close":66.887,"volume":0.03959999978542328},{"timestamp":1742411880000,"open":66.807,"high":66.827,"low":66.777,"close":66.777,"volume":0.10559999942779541},{"timestamp":1742411940000,"open":66.677,"high":66.787,"low":66.677,"close":66.787,"volume":0.12060000002384186},{"timestamp":1742412000000,"open":66.777,"high":66.797,"low":66.777,"close":66.797,"volume":0.014100000262260437},{"timestamp":1742412060000,"open":66.797,"high":66.797,"low":66.587,"close":66.587,"volume":0.061799999326467514},{"timestamp":1742412120000,"open":66.637,"high":66.697,"low":66.637,"close":66.697,"volume":0.03959999978542328},{"timestamp":1742412180000,"open":66.687,"high":66.687,"low":66.637,"close":66.667,"volume":0.04050000011920929},{"timestamp":1742412240000,"open":66.637,"high":66.677,"low":66.637,"close":66.637,"volume":0.04050000011920929},{"timestamp":1742412300000,"open":66.647,"high":66.647,"low":66.587,"close":66.587,"volume":0.04050000011920929},{"timestamp":1742412360000,"open":66.587,"high":66.627,"low":66.587,"close":66.627,"volume":0.027300000190734863},{"timestamp":1742412420000,"open":66.587,"high":66.587,"low":66.457,"close":66.457,"volume":0.052799999713897705},{"timestamp":1742412480000,"open":66.407,"high":66.407,"low":66.107,"close":66.137,"volume":0.06599999964237213},{"timestamp":1742412540000,"open":66.137,"high":66.207,"low":66.137,"close":66.207,"volume":0.026399999856948853},{"timestamp":1742412600000,"open":66.247,"high":66.247,"low":66.247,"close":66.247,"volume":0.014100000262260437},{"timestamp":1742412660000,"open":66.247,"high":66.387,"low":66.247,"close":66.377,"volume":0.05460000038146973},{"timestamp":1742412720000,"open":66.457,"high":66.477,"low":66.457,"close":66.457,"volume":0.04050000011920929},{"timestamp":1742412840000,"open":66.517,"high":66.607,"low":66.317,"close":66.317,"volume":0.07769999653100967},{"timestamp":1742412900000,"open":66.317,"high":66.567,"low":66.317,"close":66.317,"volume":0.027300000190734863},{"timestamp":1742412960000,"open":66.317,"high":66.527,"low":66.317,"close":66.527,"volume":0.027300000190734863},{"timestamp":1742413020000,"open":66.527,"high":66.647,"low":66.527,"close":66.647,"volume":0.06599999964237213},{"timestamp":1742413080000,"open":66.647,"high":66.647,"low":66.647,"close":66.647,"volume":0.013199999928474426},{"timestamp":1742413140000,"open":66.647,"high":66.647,"low":66.647,"close":66.647,"volume":0.026399999856948853},{"timestamp":1742413200000,"open":66.727,"high":66.727,"low":66.727,"close":66.727,"volume":0.027300000190734863},{"timestamp":1742413260000,"open":66.757,"high":66.857,"low":66.747,"close":66.747,"volume":0.06870000064373016},{"timestamp":1742413320000,"open":66.847,"high":66.847,"low":66.747,"close":66.747,"volume":0.026399999856948853},{"timestamp":1742413380000,"open":66.697,"high":66.697,"low":66.487,"close":66.507,"volume":0.06599999964237213},{"timestamp":1742413440000,"open":66.507,"high":66.907,"low":66.507,"close":66.877,"volume":0.04410000145435333},{"timestamp":1742413500000,"open":66.917,"high":66.917,"low":66.917,"close":66.917,"volume":0.0008999999845400453},{"timestamp":1742413560000,"open":66.927,"high":66.927,"low":66.927,"close":66.927,"volume":0.013199999928474426},{"timestamp":1742413620000,"open":66.927,"high":66.967,"low":66.927,"close":66.937,"volume":0.028200000524520874},{"timestamp":1742413680000,"open":66.937,"high":66.937,"low":66.547,"close":66.547,"volume":0.16830000281333923},{"timestamp":1742413740000,"open":66.607,"high":66.667,"low":66.547,"close":66.657,"volume":0.07590000331401825},{"timestamp":1742413800000,"open":66.657,"high":66.657,"low":66.367,"close":66.607,"volume":0.08129999786615372},{"timestamp":1742413860000,"open":66.537,"high":66.537,"low":66.307,"close":66.307,"volume":0.18569999933242798},{"timestamp":1742413920000,"open":66.407,"high":66.407,"low":66.107,"close":66.117,"volume":0.10649999976158142},{"timestamp":1742413980000,"open":66.247,"high":66.367,"low":66.187,"close":66.367,"volume":0.09690000116825104},{"timestamp":1742414040000,"open":66.317,"high":66.327,"low":66.187,"close":66.307,"volume":0.26159998774528503},{"timestamp":1742414100000,"open":66.197,"high":66.287,"low":66.187,"close":66.187,"volume":0.10740000009536743},{"timestamp":1742414160000,"open":66.187,"high":66.187,"low":65.747,"close":66.097,"volume":0.16019999980926514},{"timestamp":1742414220000,"open":66.157,"high":66.167,"low":65.917,"close":66.147,"volume":0.07349999994039536},{"timestamp":1742414280000,"open":66.147,"high":66.157,"low":65.877,"close":66.157,"volume":0.20160000026226044},{"timestamp":1742414340000,"open":66.157,"high":66.227,"low":66.157,"close":66.227,"volume":0.029100000858306885}]