[{"timestamp":1742391000000,"open":64.502,"high":64.942,"low":64.502,"close":64.942,"volume":0.014999999664723873},{"timestamp":1742391120000,"open":64.942,"high":64.942,"low":64.942,"close":64.942,"volume":0.026399999856948853},{"timestamp":1742391180000,"open":64.982,"high":65.072,"low":64.982,"close":65.072,"volume":0.053700000047683716},{"timestamp":1742391240000,"open":65.072,"high":65.082,"low":65.072,"close":65.082,"volume":0.03959999978542328},{"timestamp":1742391420000,"open":65.152,"high":65.152,"low":65.152,"close":65.152,"volume":0.013199999928474426},{"timestamp":1742391480000,"open":65.202,"high":65.432,"low":65.202,"close":65.432,"volume":0.04230000078678131},{"timestamp":1742391600000,"open":65.432,"high":65.432,"low":65.432,"close":65.432,"volume":0.013199999928474426},{"timestamp":1742391780000,"open":65.442,"high":65.502,"low":65.442,"close":65.502,"volume":0.03959999978542328},{"timestamp":1742391840000,"open":65.512,"high":65.512,"low":65.512,"close":65.512,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":65.502,"high":65.552,"low":65.502,"close":65.522,"volume":0.052799999713897705},{"timestamp":1742391960000,"open":65.642,"high":65.642,"low":65.642,"close":65.642,"volume":0.013199999928474426},{"timestamp":1742392020000,"open":65.662,"high":65.682,"low":65.662,"close":65.682,"volume":0.014100000262260437},{"timestamp":1742392080000,"open":65.742,"high":65.742,"low":65.682,"close":65.682,"volume":0.026399999856948853},{"timestamp":1742392140000,"open":65.612,"high":65.612,"low":65.532,"close":65.532,"volume":0.026399999856948853},{"timestamp":1742392200000,"open":65.662,"high":65.672,"low":65.492,"close":65.492,"volume":0.06689999997615814},{"timestamp":1742392260000,"open":65.492,"high":65.552,"low":65.492,"close":65.532,"volume":0.11969999969005585},{"timestamp":1742392320000,"open":65.452,"high":65.452,"low":65.332,"close":65.332,"volume":0.07919999957084656},{"timestamp":1742392380000,"open":65.332,"high":65.332,"low":65.332,"close":65.332,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":65.332,"high":65.332,"low":65.332,"close":65.332,"volume":0.013199999928474426},{"timestamp":1742392500000,"open":65.332,"high":65.332,"low":65.332,"close":65.332,"volume":0.013199999928474426},{"timestamp":1742392560000,"open":65.332,"high":65.332,"low":65.332,"close":65.332,"volume":0.03959999978542328},{"timestamp":1742392620000,"open":65.332,"high":65.412,"low":65.332,"close":65.412,"volume":0.026399999856948853},{"timestamp":1742392680000,"open":65.412,"high":65.412,"low":65.412,"close":65.412,"volume":0.026399999856948853},{"timestamp":1742392740000,"open":65.412,"high":65.412,"low":65.412,"close":65.412,"volume":0.013199999928474426},{"timestamp":1742392800000,"open":65.342,"high":65.422,"low":65.342,"close":65.422,"volume":0.014100000262260437},{"timestamp":1742392860000,"open":65.472,"high":65.742,"low":65.472,"close":65.742,"volume":0.12150000035762787},{"timestamp":1742392980000,"open":65.762,"high":65.842,"low":65.742,"close":65.842,"volume":0.06780000030994415},{"timestamp":1742393040000,"open":65.842,"high":65.852,"low":65.842,"close":65.852,"volume":0.026399999856948853},{"timestamp":1742393100000,"open":65.892,"high":66.072,"low":65.852,"close":66.072,"volume":0.09600000083446503},{"timestamp":1742393160000,"open":66.052,"high":66.082,"low":66.052,"close":66.052,"volume":0.03959999978542328},{"timestamp":1742393220000,"open":66.062,"high":66.272,"low":66.032,"close":66.242,"volume":0.13289999961853027},{"timestamp":1742393280000,"open":66.202,"high":66.202,"low":66.192,"close":66.192,"volume":0.026399999856948853},{"timestamp":1742393340000,"open":66.192,"high":66.252,"low":66.192,"close":66.252,"volume":0.03959999978542328},{"timestamp":1742393400000,"open":66.312,"high":66.332,"low":66.252,"close":66.262,"volume":0.06599999964237213},{"timestamp":1742393460000,"open":66.272,"high":66.272,"low":66.262,"close":66.262,"volume":0.026399999856948853},{"timestamp":1742393520000,"open":66.342,"high":66.342,"low":66.252,"close":66.252,"volume":0.093299999833107},{"timestamp":1742393580000,"open":66.272,"high":66.272,"low":66.252,"close":66.252,"volume":0.093299999833107},{"timestamp":1742393640000,"open":66.272,"high":66.272,"low":66.202,"close":66.202,"volume":0.06599999964237213},{"timestamp":1742393700000,"open":66.202,"high":66.202,"low":66.202,"close":66.202,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":66.172,"high":66.172,"low":66.102,"close":66.102,"volume":0.11879999935626984},{"timestamp":1742393820000,"open":66.152,"high":66.152,"low":66.152,"close":66.152,"volume":0.013199999928474426},{"timestamp":1742393880000,"open":66.212,"high":66.232,"low":66.212,"close":66.232,"volume":0.04050000011920929},{"timestamp":1742393940000,"open":66.242,"high":66.242,"low":66.232,"close":66.232,"volume":0.03959999978542328},{"timestamp":1742394000000,"open":66.282,"high":66.282,"low":66.282,"close":66.282,"volume":0.0008999999845400453},{"timestamp":1742394060000,"open":66.252,"high":66.432,"low":66.252,"close":66.372,"volume":0.07919999957084656},{"timestamp":1742394120000,"open":66.392,"high":66.412,"low":66.392,"close":66.412,"volume":0.04050000011920929},{"timestamp":1742394180000,"open":66.462,"high":66.472,"low":66.462,"close":66.472,"volume":0.014100000262260437},{"timestamp":1742394300000,"open":66.472,"high":66.472,"low":66.472,"close":66.472,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":66.522,"high":66.542,"low":66.522,"close":66.542,"volume":0.06599999964237213},{"timestamp":1742394420000,"open":66.482,"high":66.482,"low":66.342,"close":66.392,"volume":0.11460000276565552},{"timestamp":1742394480000,"open":66.392,"high":66.392,"low":66.382,"close":66.382,"volume":0.03959999978542328},{"timestamp":1742394540000,"open":66.402,"high":66.462,"low":66.342,"close":66.342,"volume":0.12060000002384186},{"timestamp":1742394600000,"open":66.352,"high":66.352,"low":66.262,"close":66.262,"volume":0.053700000047683716},{"timestamp":1742394660000,"open":66.292,"high":66.322,"low":66.292,"close":66.322,"volume":0.014100000262260437},{"timestamp":1742394780000,"open":66.302,"high":66.322,"low":66.302,"close":66.322,"volume":0.014100000262260437},{"timestamp":1742394840000,"open":66.262,"high":66.262,"low":66.232,"close":66.232,"volume":0.052799999713897705},{"timestamp":1742394900000,"open":66.182,"high":66.182,"low":66.182,"close":66.182,"volume":0.03959999978542328},{"timestamp":1742394960000,"open":66.182,"high":66.182,"low":66.162,"close":66.162,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":66.052,"high":66.052,"low":66.042,"close":66.042,"volume":0.03959999978542328},{"timestamp":1742395080000,"open":66.042,"high":66.042,"low":66.042,"close":66.042,"volume":0.03959999978542328},{"timestamp":1742395140000,"open":66.042,"high":66.042,"low":66.042,"close":66.042,"volume":0.09239999949932098},{"timestamp":1742395200000,"open":66.072,"high":66.072,"low":66.072,"close":66.072,"volume":0.03959999978542328},{"timestamp":1742395260000,"open":66.072,"high":66.072,"low":65.982,"close":65.982,"volume":0.07919999957084656},{"timestamp":1742395320000,"open":65.932,"high":65.932,"low":65.852,"close":65.852,"volume":0.052799999713897705},{"timestamp":1742395380000,"open":65.812,"high":65.852,"low":65.812,"close":65.852,"volume":0.027300000190734863},{"timestamp":1742395440000,"open":65.852,"high":65.852,"low":65.612,"close":65.612,"volume":0.10559999942779541},{"timestamp":1742395500000,"open":65.602,"high":65.742,"low":65.602,"close":65.742,"volume":0.026399999856948853},{"timestamp":1742395560000,"open":65.742,"high":65.742,"low":65.742,"close":65.742,"volume":0.026399999856948853},{"timestamp":1742395620000,"open":65.742,"high":65.752,"low":65.602,"close":65.742,"volume":0.053700000047683716},{"timestamp":1742395680000,"open":65.742,"high":65.762,"low":65.742,"close":65.742,"volume":0.03959999978542328},{"timestamp":1742395800000,"open":65.742,"high":65.812,"low":65.742,"close":65.742,"volume":0.027300000190734863},{"timestamp":1742395860000,"open":65.822,"high":65.822,"low":65.682,"close":65.682,"volume":0.07590000331401825},{"timestamp":1742395920000,"open":65.682,"high":65.692,"low":65.682,"close":65.692,"volume":0.026399999856948853},{"timestamp":1742395980000,"open":65.692,"high":65.772,"low":65.692,"close":65.692,"volume":0.053700000047683716},{"timestamp":1742396040000,"open":65.632,"high":65.632,"low":65.632,"close":65.632,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":65.632,"high":65.632,"low":65.572,"close":65.572,"volume":0.07500000298023224},{"timestamp":1742396160000,"open":65.552,"high":65.552,"low":65.512,"close":65.522,"volume":0.09239999949932098},{"timestamp":1742396220000,"open":65.592,"high":65.612,"low":65.592,"close":65.612,"volume":0.053700000047683716},{"timestamp":1742396280000,"open":65.612,"high":65.672,"low":65.612,"close":65.672,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":65.672,"high":65.672,"low":65.612,"close":65.622,"volume":0.06599999964237213},{"timestamp":1742396400000,"open":65.622,"high":65.622,"low":65.512,"close":65.522,"volume":0.10620000213384628},{"timestamp":1742396460000,"open":65.522,"high":65.522,"low":65.522,"close":65.522,"volume":0.013199999928474426},{"timestamp":1742396520000,"open":65.542,"high":65.582,"low":65.542,"close":65.572,"volume":0.04050000011920929},{"timestamp":1742396580000,"open":65.572,"high":65.572,"low":65.572,"close":65.572,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":65.582,"high":65.622,"low":65.522,"close":65.572,"volume":0.11460000276565552},{"timestamp":1742396700000,"open":65.582,"high":65.592,"low":65.552,"close":65.552,"volume":0.05460000038146973},{"timestamp":1742396760000,"open":65.552,"high":65.552,"low":65.552,"close":65.552,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":65.572,"high":65.602,"low":65.572,"close":65.602,"volume":0.053700000047683716},{"timestamp":1742396880000,"open":65.612,"high":65.612,"low":65.612,"close":65.612,"volume":0.013199999928474426},{"timestamp":1742396940000,"open":65.602,"high":65.652,"low":65.602,"close":65.652,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":65.662,"high":65.662,"low":65.662,"close":65.662,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":65.662,"high":65.662,"low":65.622,"close":65.622,"volume":0.022199999541044235},{"timestamp":1742397120000,"open":65.602,"high":65.612,"low":65.522,"close":65.532,"volume":0.08910000324249268},{"timestamp":1742397180000,"open":65.562,"high":65.562,"low":65.382,"close":65.382,"volume":0.11460000276565552},{"timestamp":1742397240000,"open":65.382,"high":65.522,"low":65.382,"close":65.382,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":65.342,"high":65.372,"low":65.342,"close":65.342,"volume":0.027300000190734863},{"timestamp":1742397420000,"open":65.342,"high":65.342,"low":65.202,"close":65.202,"volume":0.07500000298023224},{"timestamp":1742397480000,"open":65.202,"high":65.202,"low":65.042,"close":65.042,"volume":0.03959999978542328},{"timestamp":1742397540000,"open":65.042,"high":65.042,"low":65.032,"close":65.032,"volume":0.052799999713897705},{"timestamp":1742397600000,"open":65.072,"high":65.072,"low":65.072,"close":65.072,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":65.072,"high":65.142,"low":65.072,"close":65.142,"volume":0.026399999856948853},{"timestamp":1742397720000,"open":65.152,"high":65.152,"low":65.142,"close":65.142,"volume":0.026399999856948853},{"timestamp":1742397780000,"open":65.152,"high":65.152,"low":65.082,"close":65.082,"volume":0.04859999939799309},{"timestamp":1742397840000,"open":65.072,"high":65.072,"low":65.032,"close":65.032,"volume":0.026399999856948853},{"timestamp":1742397960000,"open":65.032,"high":65.122,"low":65.032,"close":65.122,"volume":0.03959999978542328},{"timestamp":1742398020000,"open":65.032,"high":65.032,"low":64.942,"close":64.942,"volume":0.06599999964237213},{"timestamp":1742398140000,"open":64.982,"high":64.982,"low":64.982,"close":64.982,"volume":0.014100000262260437},{"timestamp":1742398200000,"open":64.982,"high":64.982,"low":64.932,"close":64.932,"volume":0.04859999939799309},{"timestamp":1742398260000,"open":64.992,"high":65.022,"low":64.992,"close":65.022,"volume":0.04050000011920929},{"timestamp":1742398320000,"open":65.042,"high":65.072,"low":65.042,"close":65.072,"volume":0.053700000047683716},{"timestamp":1742398380000,"open":65.082,"high":65.102,"low":65.042,"close":65.102,"volume":0.052799999713897705},{"timestamp":1742398500000,"open":65.042,"high":65.042,"low":65.042,"close":65.042,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":64.962,"high":64.962,"low":64.922,"close":64.922,"volume":0.052799999713897705},{"timestamp":1742398620000,"open":64.922,"high":65.012,"low":64.922,"close":64.952,"volume":0.04050000011920929},{"timestamp":1742398680000,"open":65.092,"high":65.192,"low":65.092,"close":65.112,"volume":0.094200000166893},{"timestamp":1742398740000,"open":65.102,"high":65.102,"low":65.002,"close":65.002,"volume":0.07500000298023224},{"timestamp":1742398800000,"open":64.972,"high":65.102,"low":64.972,"close":65.102,"volume":0.03959999978542328},{"timestamp":1742398920000,"open":65.042,"high":65.072,"low":64.992,"close":64.992,"volume":0.06270000338554382},{"timestamp":1742398980000,"open":65.012,"high":65.012,"low":64.952,"close":64.952,"volume":0.04050000011920929},{"timestamp":1742399040000,"open":64.952,"high":64.952,"low":64.922,"close":64.922,"volume":0.03959999978542328},{"timestamp":1742399100000,"open":64.942,"high":64.942,"low":64.942,"close":64.942,"volume":0.0008999999845400453},{"timestamp":1742399220000,"open":64.992,"high":65.112,"low":64.992,"close":65.092,"volume":0.10559999942779541},{"timestamp":1742399280000,"open":65.112,"high":65.132,"low":65.112,"close":65.112,"volume":0.053700000047683716},{"timestamp":1742399340000,"open":65.152,"high":65.152,"low":65.112,"close":65.112,"volume":0.03959999978542328},{"timestamp":1742399400000,"open":65.112,"high":65.132,"low":65.022,"close":65.022,"volume":0.09239999949932098},{"timestamp":1742399460000,"open":64.992,"high":64.992,"low":64.872,"close":64.872,"volume":0.03539999946951866},{"timestamp":1742399520000,"open":64.952,"high":64.992,"low":64.952,"close":64.952,"volume":0.13770000636577606},{"timestamp":1742399580000,"open":64.962,"high":65.142,"low":64.952,"close":64.982,"volume":0.11879999935626984},{"timestamp":1742399640000,"open":65.062,"high":65.172,"low":64.942,"close":65.062,"volume":0.053700000047683716},{"timestamp":1742399700000,"open":65.062,"high":65.082,"low":64.952,"close":64.952,"volume":0.17159999907016754},{"timestamp":1742399760000,"open":64.952,"high":65.012,"low":64.902,"close":64.902,"volume":0.10559999942779541},{"timestamp":1742399820000,"open":64.902,"high":64.902,"low":64.802,"close":64.862,"volume":0.08820000290870667},{"timestamp":1742399940000,"open":64.862,"high":64.942,"low":64.862,"close":64.942,"volume":0.014100000262260437},{"timestamp":1742400000000,"open":64.942,"high":65.002,"low":64.942,"close":65.002,"volume":0.03959999978542328},{"timestamp":1742400060000,"open":65.012,"high":65.052,"low":64.942,"close":65.042,"volume":0.07590000331401825},{"timestamp":1742400120000,"open":65.042,"high":65.052,"low":65.022,"close":65.052,"volume":0.08820000290870667},{"timestamp":1742400180000,"open":64.962,"high":64.962,"low":64.962,"close":64.962,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":64.962,"high":64.982,"low":64.942,"close":64.942,"volume":0.052799999713897705},{"timestamp":1742400360000,"open":65.002,"high":65.022,"low":64.942,"close":64.952,"volume":0.06599999964237213},{"timestamp":1742400420000,"open":64.972,"high":65.072,"low":64.972,"close":65.072,"volume":0.06689999997615814},{"timestamp":1742400480000,"open":65.022,"high":65.032,"low":64.942,"close":65.032,"volume":0.052799999713897705},{"timestamp":1742400540000,"open":64.942,"high":65.002,"low":64.942,"close":65.002,"volume":0.053700000047683716},{"timestamp":1742400600000,"open":65.002,"high":65.002,"low":65.002,"close":65.002,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":65.012,"high":65.012,"low":65.002,"close":65.002,"volume":0.027300000190734863},{"timestamp":1742400840000,"open":65.032,"high":65.032,"low":64.962,"close":64.962,"volume":0.052799999713897705},{"timestamp":1742400900000,"open":64.972,"high":64.972,"low":64.942,"close":64.942,"volume":0.03959999978542328},{"timestamp":1742400960000,"open":64.942,"high":65.012,"low":64.942,"close":65.012,"volume":0.094200000166893},{"timestamp":1742401020000,"open":65.012,"high":65.012,"low":64.942,"close":64.972,"volume":0.07919999957084656},{"timestamp":1742401080000,"open":64.972,"high":64.972,"low":64.972,"close":64.972,"volume":0.026399999856948853},{"timestamp":1742401140000,"open":64.992,"high":64.992,"low":64.962,"close":64.972,"volume":0.12060000002384186},{"timestamp":1742401200000,"open":64.972,"high":64.992,"low":64.942,"close":64.962,"volume":0.22439999878406525},{"timestamp":1742401260000,"open":64.992,"high":64.992,"low":64.942,"close":64.952,"volume":0.07919999957084656},{"timestamp":1742401320000,"open":64.972,"high":64.972,"low":64.962,"close":64.962,"volume":0.052799999713897705},{"timestamp":1742401380000,"open":65.012,"high":65.012,"low":64.962,"close":64.982,"volume":0.04050000011920929},{"timestamp":1742401440000,"open":64.962,"high":64.962,"low":64.732,"close":64.732,"volume":0.18150000274181366},{"timestamp":1742401500000,"open":64.742,"high":64.812,"low":64.662,"close":64.672,"volume":0.13289999961853027},{"timestamp":1742401560000,"open":64.712,"high":64.722,"low":64.712,"close":64.722,"volume":0.03959999978542328},{"timestamp":1742401620000,"open":64.732,"high":64.742,"low":64.722,"close":64.742,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":64.792,"high":64.792,"low":64.782,"close":64.782,"volume":0.052799999713897705},{"timestamp":1742401740000,"open":64.782,"high":64.782,"low":64.592,"close":64.592,"volume":0.06599999964237213},{"timestamp":1742401800000,"open":64.702,"high":64.702,"low":64.662,"close":64.672,"volume":0.05550000071525574},{"timestamp":1742401860000,"open":64.672,"high":64.722,"low":64.672,"close":64.672,"volume":0.06599999964237213},{"timestamp":1742401920000,"open":64.662,"high":64.692,"low":64.652,"close":64.692,"volume":0.09239999949932098},{"timestamp":1742401980000,"open":64.652,"high":64.652,"low":64.462,"close":64.462,"volume":0.06599999964237213},{"timestamp":1742402040000,"open":64.482,"high":64.482,"low":64.452,"close":64.452,"volume":0.09239999949932098},{"timestamp":1742402100000,"open":64.502,"high":64.502,"low":64.452,"close":64.452,"volume":0.03959999978542328},{"timestamp":1742402160000,"open":64.492,"high":64.582,"low":64.462,"close":64.472,"volume":0.11879999935626984},{"timestamp":1742402220000,"open":64.472,"high":64.472,"low":64.472,"close":64.472,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":64.502,"high":64.502,"low":64.472,"close":64.472,"volume":0.052799999713897705},{"timestamp":1742402340000,"open":64.492,"high":64.492,"low":64.472,"close":64.472,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":64.472,"high":64.482,"low":64.472,"close":64.472,"volume":0.03959999978542328},{"timestamp":1742402460000,"open":64.542,"high":64.542,"low":64.542,"close":64.542,"volume":0.03959999978542328},{"timestamp":1742402520000,"open":64.572,"high":64.582,"low":64.572,"close":64.582,"volume":0.06689999997615814},{"timestamp":1742402580000,"open":64.592,"high":64.592,"low":64.542,"close":64.552,"volume":0.18569999933242798},{"timestamp":1742402640000,"open":64.552,"high":64.622,"low":64.552,"close":64.622,"volume":0.11969999969005585},{"timestamp":1742402700000,"open":64.632,"high":64.642,"low":64.482,"close":64.542,"volume":0.27810001373291016},{"timestamp":1742402760000,"open":64.482,"high":64.552,"low":64.482,"close":64.532,"volume":0.11879999935626984},{"timestamp":1742402820000,"open":64.532,"high":64.562,"low":64.482,"close":64.532,"volume":0.15600000321865082},{"timestamp":1742402880000,"open":64.532,"high":64.622,"low":64.532,"close":64.572,"volume":0.37229999899864197},{"timestamp":1742402940000,"open":64.572,"high":64.572,"low":64.432,"close":64.432,"volume":0.15839999914169312},{"timestamp":1742403000000,"open":64.442,"high":64.532,"low":64.432,"close":64.532,"volume":0.10559999942779541},{"timestamp":1742403060000,"open":64.542,"high":64.542,"low":64.442,"close":64.442,"volume":0.052799999713897705},{"timestamp":1742403120000,"open":64.452,"high":64.492,"low":64.452,"close":64.492,"volume":0.014999999664723873},{"timestamp":1742403180000,"open":64.462,"high":64.462,"low":64.462,"close":64.462,"volume":0.07919999957084656},{"timestamp":1742403240000,"open":64.472,"high":64.472,"low":64.472,"close":64.472,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":64.462,"high":64.482,"low":64.392,"close":64.392,"volume":0.16740000247955322},{"timestamp":1742403360000,"open":64.372,"high":64.402,"low":64.242,"close":64.242,"volume":0.22020000219345093},{"timestamp":1742403420000,"open":64.262,"high":64.262,"low":64.112,"close":64.112,"volume":0.06599999964237213},{"timestamp":1742403480000,"open":64.112,"high":64.112,"low":63.902,"close":63.902,"volume":0.17640000581741333},{"timestamp":1742403540000,"open":63.982,"high":64.032,"low":63.982,"close":64.032,"volume":0.07919999957084656},{"timestamp":1742403600000,"open":64.032,"high":64.032,"low":63.962,"close":63.992,"volume":0.09239999949932098},{"timestamp":1742403660000,"open":63.962,"high":64.292,"low":63.962,"close":64.292,"volume":0.094200000166893},{"timestamp":1742403720000,"open":64.332,"high":64.432,"low":64.332,"close":64.432,"volume":0.07919999957084656},{"timestamp":1742403780000,"open":64.202,"high":64.442,"low":64.202,"close":64.442,"volume":0.11969999969005585},{"timestamp":1742403840000,"open":64.222,"high":64.352,"low":64.222,"close":64.352,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":64.352,"high":64.362,"low":64.352,"close":64.362,"volume":0.052799999713897705},{"timestamp":1742403960000,"open":64.422,"high":64.492,"low":64.422,"close":64.492,"volume":0.06599999964237213},{"timestamp":1742404020000,"open":64.452,"high":64.492,"low":64.402,"close":64.402,"volume":0.053700000047683716},{"timestamp":1742404140000,"open":64.382,"high":64.382,"low":64.382,"close":64.382,"volume":0.03959999978542328},{"timestamp":1742404200000,"open":64.382,"high":64.382,"low":64.102,"close":64.102,"volume":0.10559999942779541},{"timestamp":1742404260000,"open":64.212,"high":64.212,"low":64.102,"close":64.202,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":64.212,"high":64.212,"low":64.212,"close":64.212,"volume":0.013199999928474426},{"timestamp":1742404380000,"open":64.212,"high":64.222,"low":64.212,"close":64.222,"volume":0.052799999713897705},{"timestamp":1742404440000,"open":64.192,"high":64.192,"low":64.042,"close":64.112,"volume":0.13289999961853027},{"timestamp":1742404500000,"open":64.132,"high":64.132,"low":64.112,"close":64.112,"volume":0.052799999713897705},{"timestamp":1742404560000,"open":64.112,"high":64.112,"low":63.992,"close":64.022,"volume":0.1103999987244606},{"timestamp":1742404620000,"open":64.082,"high":64.102,"low":64.082,"close":64.102,"volume":0.06599999964237213},{"timestamp":1742404680000,"open":64.112,"high":64.112,"low":64.102,"close":64.102,"volume":0.052799999713897705},{"timestamp":1742404740000,"open":64.102,"high":64.402,"low":64.102,"close":64.222,"volume":0.1988999992609024},{"timestamp":1742404800000,"open":64.272,"high":64.352,"low":64.222,"close":64.222,"volume":0.052799999713897705},{"timestamp":1742404860000,"open":64.322,"high":64.322,"low":64.222,"close":64.302,"volume":0.04050000011920929},{"timestamp":1742404920000,"open":64.222,"high":64.332,"low":64.222,"close":64.322,"volume":0.07919999957084656},{"timestamp":1742404980000,"open":64.332,"high":64.332,"low":64.222,"close":64.282,"volume":0.04050000011920929},{"timestamp":1742405040000,"open":64.282,"high":64.282,"low":64.222,"close":64.222,"volume":0.022199999541044235},{"timestamp":1742405100000,"open":64.292,"high":64.292,"low":64.222,"close":64.222,"volume":0.03959999978542328},{"timestamp":1742405160000,"open":64.222,"high":64.342,"low":64.222,"close":64.342,"volume":0.06599999964237213},{"timestamp":1742405220000,"open":64.392,"high":64.472,"low":64.342,"close":64.352,"volume":0.10559999942779541},{"timestamp":1742405280000,"open":64.362,"high":64.362,"low":64.362,"close":64.362,"volume":0.0008999999845400453},{"timestamp":1742405340000,"open":64.352,"high":64.352,"low":64.242,"close":64.242,"volume":0.061799999326467514},{"timestamp":1742405460000,"open":64.242,"high":64.262,"low":64.242,"close":64.262,"volume":0.03959999978542328},{"timestamp":1742405520000,"open":64.242,"high":64.252,"low":64.242,"close":64.252,"volume":0.026399999856948853},{"timestamp":1742405580000,"open":64.252,"high":64.312,"low":64.252,"close":64.312,"volume":0.028200000524520874},{"timestamp":1742405640000,"open":64.322,"high":64.342,"low":64.242,"close":64.242,"volume":0.06599999964237213},{"timestamp":1742405700000,"open":64.242,"high":64.242,"low":64.242,"close":64.242,"volume":0.03959999978542328},{"timestamp":1742405820000,"open":64.252,"high":64.252,"low":64.142,"close":64.162,"volume":0.12870000302791595},{"timestamp":1742405880000,"open":64.142,"high":64.142,"low":64.142,"close":64.142,"volume":0.03959999978542328},{"timestamp":1742405940000,"open":64.192,"high":64.192,"low":64.192,"close":64.192,"volume":0.052799999713897705},{"timestamp":1742406000000,"open":64.142,"high":64.142,"low":64.132,"close":64.132,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":64.102,"high":64.192,"low":64.102,"close":64.192,"volume":0.08009999990463257},{"timestamp":1742406120000,"open":64.212,"high":64.212,"low":64.212,"close":64.212,"volume":0.013199999928474426},{"timestamp":1742406180000,"open":64.192,"high":64.192,"low":64.102,"close":64.102,"volume":0.06599999964237213},{"timestamp":1742406240000,"open":64.092,"high":64.092,"low":63.972,"close":63.972,"volume":0.14100000262260437},{"timestamp":1742406360000,"open":63.972,"high":63.972,"low":63.892,"close":63.892,"volume":0.07500000298023224},{"timestamp":1742406420000,"open":63.922,"high":63.932,"low":63.922,"close":63.922,"volume":0.04050000011920929},{"timestamp":1742406480000,"open":63.922,"high":63.922,"low":63.882,"close":63.882,"volume":0.10140000283718109},{"timestamp":1742406540000,"open":63.882,"high":63.932,"low":63.882,"close":63.932,"volume":0.03959999978542328},{"timestamp":1742406600000,"open":63.892,"high":64.032,"low":63.862,"close":63.942,"volume":0.16019999980926514},{"timestamp":1742406660000,"open":63.922,"high":63.952,"low":63.862,"close":63.862,"volume":0.04050000011920929},{"timestamp":1742406720000,"open":63.862,"high":63.952,"low":63.862,"close":63.952,"volume":0.026399999856948853},{"timestamp":1742406780000,"open":63.952,"high":63.962,"low":63.862,"close":63.962,"volume":0.10140000283718109},{"timestamp":1742406840000,"open":63.982,"high":64.002,"low":63.982,"close":64.002,"volume":0.04050000011920929},{"timestamp":1742406900000,"open":63.992,"high":63.992,"low":63.992,"close":63.992,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":63.922,"high":64.062,"low":63.812,"close":64.062,"volume":0.08820000290870667},{"timestamp":1742407020000,"open":64.062,"high":64.062,"low":64.062,"close":64.062,"volume":0.026399999856948853},{"timestamp":1742407080000,"open":64.062,"high":64.062,"low":63.912,"close":64.052,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":63.892,"high":63.892,"low":63.892,"close":63.892,"volume":0.013199999928474426},{"timestamp":1742407200000,"open":63.892,"high":64.162,"low":63.742,"close":64.162,"volume":0.24869999289512634},{"timestamp":1742407260000,"open":64.222,"high":64.272,"low":64.052,"close":64.052,"volume":0.17820000648498535},{"timestamp":1742407320000,"open":64.052,"high":64.132,"low":64.052,"close":64.092,"volume":0.052799999713897705},{"timestamp":1742407380000,"open":64.102,"high":64.152,"low":64.102,"close":64.152,"volume":0.06599999964237213},{"timestamp":1742407440000,"open":64.222,"high":64.262,"low":64.222,"close":64.232,"volume":0.0414000004529953},{"timestamp":1742407500000,"open":64.222,"high":64.282,"low":64.222,"close":64.282,"volume":0.08009999990463257},{"timestamp":1742407560000,"open":64.292,"high":64.302,"low":64.292,"close":64.302,"volume":0.014100000262260437},{"timestamp":1742407620000,"open":64.312,"high":64.332,"low":64.312,"close":64.332,"volume":0.0027000000700354576},{"timestamp":1742407680000,"open":64.342,"high":64.432,"low":64.292,"close":64.292,"volume":0.03720000013709068},{"timestamp":1742407740000,"open":64.292,"high":64.352,"low":64.292,"close":64.352,"volume":0.052799999713897705},{"timestamp":1742407800000,"open":64.292,"high":64.402,"low":64.292,"close":64.402,"volume":0.04050000011920929},{"timestamp":1742407860000,"open":64.442,"high":64.512,"low":64.342,"close":64.342,"volume":0.10320000350475311},{"timestamp":1742407920000,"open":64.362,"high":64.372,"low":64.362,"close":64.362,"volume":0.03959999978542328},{"timestamp":1742407980000,"open":64.362,"high":64.442,"low":64.362,"close":64.402,"volume":0.08009999990463257},{"timestamp":1742408040000,"open":64.402,"high":64.402,"low":64.342,"close":64.362,"volume":0.11879999935626984},{"timestamp":1742408100000,"open":64.442,"high":64.442,"low":64.442,"close":64.442,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":64.362,"high":64.412,"low":64.362,"close":64.412,"volume":0.07919999957084656},{"timestamp":1742408220000,"open":64.412,"high":64.412,"low":64.342,"close":64.342,"volume":0.022199999541044235},{"timestamp":1742408280000,"open":64.342,"high":64.342,"low":64.292,"close":64.292,"volume":0.06599999964237213},{"timestamp":1742408340000,"open":64.242,"high":64.292,"low":64.242,"close":64.292,"volume":0.027300000190734863},{"timestamp":1742408400000,"open":64.292,"high":64.292,"low":64.022,"close":64.022,"volume":0.11879999935626984},{"timestamp":1742408460000,"open":64.022,"high":64.092,"low":64.022,"close":64.092,"volume":0.014100000262260437},{"timestamp":1742408580000,"open":64.142,"high":64.262,"low":64.142,"close":64.142,"volume":0.0414000004529953},{"timestamp":1742408760000,"open":64.142,"high":64.182,"low":64.142,"close":64.182,"volume":0.052799999713897705},{"timestamp":1742408820000,"open":64.182,"high":64.242,"low":64.182,"close":64.202,"volume":0.03959999978542328},{"timestamp":1742408880000,"open":64.202,"high":64.202,"low":64.112,"close":64.112,"volume":0.1023000031709671},{"timestamp":1742408940000,"open":64.112,"high":64.112,"low":64.112,"close":64.112,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":64.132,"high":64.192,"low":64.132,"close":64.192,"volume":0.0414000004529953},{"timestamp":1742409060000,"open":64.192,"high":64.202,"low":64.192,"close":64.202,"volume":0.026399999856948853},{"timestamp":1742409120000,"open":64.242,"high":64.382,"low":64.182,"close":64.382,"volume":0.10830000042915344},{"timestamp":1742409180000,"open":64.362,"high":64.382,"low":64.252,"close":64.282,"volume":0.1679999977350235},{"timestamp":1742409240000,"open":64.272,"high":64.272,"low":64.192,"close":64.242,"volume":0.1428000032901764},{"timestamp":1742409300000,"open":64.242,"high":64.272,"low":64.242,"close":64.272,"volume":0.026399999856948853},{"timestamp":1742409360000,"open":64.292,"high":64.292,"low":64.292,"close":64.292,"volume":0.0008999999845400453},{"timestamp":1742409420000,"open":64.302,"high":64.322,"low":64.282,"close":64.282,"volume":0.13439999520778656},{"timestamp":1742409480000,"open":64.272,"high":64.272,"low":64.052,"close":64.102,"volume":0.1071000024676323},{"timestamp":1742409540000,"open":64.132,"high":64.202,"low":64.132,"close":64.202,"volume":0.014999999664723873},{"timestamp":1742409600000,"open":64.232,"high":64.232,"low":64.042,"close":64.042,"volume":0.027300000190734863},{"timestamp":1742409660000,"open":64.122,"high":64.172,"low":64.122,"close":64.172,"volume":0.027300000190734863},{"timestamp":1742409720000,"open":64.172,"high":64.222,"low":64.172,"close":64.202,"volume":0.05460000038146973},{"timestamp":1742409780000,"open":64.232,"high":64.232,"low":64.172,"close":64.172,"volume":0.03539999946951866},{"timestamp":1742409840000,"open":64.222,"high":64.362,"low":64.172,"close":64.202,"volume":0.15600000321865082},{"timestamp":1742409900000,"open":64.322,"high":64.362,"low":64.262,"close":64.262,"volume":0.07590000331401825},{"timestamp":1742409960000,"open":64.202,"high":64.272,"low":64.172,"close":64.212,"volume":0.04230000078678131},{"timestamp":1742410080000,"open":64.252,"high":64.252,"low":64.252,"close":64.252,"volume":0.0008999999845400453},{"timestamp":1742410140000,"open":64.282,"high":64.282,"low":64.172,"close":64.172,"volume":0.07919999957084656},{"timestamp":1742410200000,"open":64.172,"high":64.232,"low":64.172,"close":64.232,"volume":0.06599999964237213},{"timestamp":1742410260000,"open":64.462,"high":64.472,"low":64.462,"close":64.472,"volume":0.026399999856948853},{"timestamp":1742410320000,"open":64.472,"high":64.652,"low":64.472,"close":64.652,"volume":0.1347000002861023},{"timestamp":1742410380000,"open":64.652,"high":64.792,"low":64.652,"close":64.792,"volume":0.08100000023841858},{"timestamp":1742410440000,"open":64.802,"high":64.852,"low":64.802,"close":64.852,"volume":0.04320000112056732},{"timestamp":1742410500000,"open":64.852,"high":64.912,"low":64.772,"close":64.882,"volume":0.12449999898672104},{"timestamp":1742410560000,"open":64.892,"high":64.892,"low":64.892,"close":64.892,"volume":0.0008999999845400453},{"timestamp":1742410620000,"open":64.902,"high":64.922,"low":64.882,"close":64.922,"volume":0.052799999713897705},{"timestamp":1742410680000,"open":64.842,"high":64.852,"low":64.842,"close":64.842,"volume":0.06599999964237213},{"timestamp":1742410740000,"open":64.862,"high":64.862,"low":64.862,"close":64.862,"volume":0.03959999978542328},{"timestamp":1742410800000,"open":64.932,"high":64.932,"low":64.912,"close":64.912,"volume":0.052799999713897705},{"timestamp":1742410860000,"open":64.912,"high":64.912,"low":64.912,"close":64.912,"volume":0.03959999978542328},{"timestamp":1742410920000,"open":64.862,"high":64.862,"low":64.822,"close":64.822,"volume":0.07919999957084656},{"timestamp":1742410980000,"open":64.822,"high":64.842,"low":64.822,"close":64.842,"volume":0.014100000262260437},{"timestamp":1742411040000,"open":64.842,"high":64.932,"low":64.842,"close":64.932,"volume":0.06599999964237213},{"timestamp":1742411100000,"open":64.932,"high":64.972,"low":64.842,"close":64.912,"volume":0.13860000669956207},{"timestamp":1742411160000,"open":64.872,"high":64.882,"low":64.822,"close":64.822,"volume":0.1023000031709671},{"timestamp":1742411220000,"open":64.752,"high":64.822,"low":64.752,"close":64.802,"volume":0.07919999957084656},{"timestamp":1742411280000,"open":64.822,"high":64.862,"low":64.822,"close":64.862,"volume":0.053700000047683716},{"timestamp":1742411340000,"open":64.802,"high":64.842,"low":64.802,"close":64.802,"volume":0.03959999978542328},{"timestamp":1742411400000,"open":64.872,"high":64.942,"low":64.802,"close":64.862,"volume":0.13050000369548798},{"timestamp":1742411460000,"open":64.882,"high":64.882,"low":64.802,"close":64.802,"volume":0.08399999886751175},{"timestamp":1742411520000,"open":64.802,"high":64.802,"low":64.712,"close":64.712,"volume":0.21119999885559082},{"timestamp":1742411580000,"open":64.712,"high":64.722,"low":64.632,"close":64.632,"volume":0.23759999871253967},{"timestamp":1742411640000,"open":64.632,"high":64.742,"low":64.632,"close":64.742,"volume":0.08100000023841858},{"timestamp":1742411700000,"open":64.752,"high":64.842,"low":64.752,"close":64.812,"volume":0.094200000166893},{"timestamp":1742411760000,"open":64.812,"high":64.882,"low":64.732,"close":64.732,"volume":0.1551000028848648},{"timestamp":1742411820000,"open":64.742,"high":64.752,"low":64.742,"close":64.752,"volume":0.026399999856948853},{"timestamp":1742411880000,"open":64.742,"high":64.792,"low":64.742,"close":64.792,"volume":0.093299999833107},{"timestamp":1742411940000,"open":64.802,"high":64.872,"low":64.732,"close":64.872,"volume":0.11550000309944153},{"timestamp":1742412000000,"open":64.872,"high":64.872,"low":64.752,"close":64.782,"volume":0.10740000009536743},{"timestamp":1742412060000,"open":64.742,"high":64.752,"low":64.682,"close":64.682,"volume":0.17640000581741333},{"timestamp":1742412120000,"open":64.682,"high":64.682,"low":64.512,"close":64.512,"volume":0.22020000219345093},{"timestamp":1742412180000,"open":64.512,"high":64.532,"low":64.472,"close":64.472,"volume":0.09239999949932098},{"timestamp":1742412240000,"open":64.502,"high":64.542,"low":64.472,"close":64.532,"volume":0.05460000038146973},{"timestamp":1742412300000,"open":64.552,"high":64.552,"low":64.512,"close":64.512,"volume":0.014100000262260437},{"timestamp":1742412360000,"open":64.492,"high":64.492,"low":64.292,"close":64.292,"volume":0.17159999907016754},{"timestamp":1742412420000,"open":64.292,"high":64.292,"low":64.162,"close":64.162,"volume":0.19859999418258667},{"timestamp":1742412480000,"open":64.132,"high":64.252,"low":63.792,"close":63.792,"volume":0.15600000321865082},{"timestamp":1742412540000,"open":63.792,"high":64.082,"low":63.792,"close":64.082,"volume":0.094200000166893},{"timestamp":1742412600000,"open":64.042,"high":64.162,"low":63.822,"close":64.092,"volume":0.17430000007152557},{"timestamp":1742412660000,"open":64.162,"high":64.212,"low":64.092,"close":64.112,"volume":0.093299999833107},{"timestamp":1742412720000,"open":64.112,"high":64.422,"low":64.112,"close":64.422,"volume":0.10920000076293945},{"timestamp":1742412780000,"open":64.422,"high":64.612,"low":64.422,"close":64.612,"volume":0.08190000057220459},{"timestamp":1742412840000,"open":64.612,"high":64.642,"low":64.502,"close":64.502,"volume":0.12060000002384186},{"timestamp":1742412900000,"open":64.502,"high":64.592,"low":64.482,"close":64.482,"volume":0.06270000338554382},{"timestamp":1742412960000,"open":64.452,"high":64.492,"low":64.452,"close":64.492,"volume":0.10830000042915344},{"timestamp":1742413020000,"open":64.502,"high":64.522,"low":64.502,"close":64.522,"volume":0.04050000011920929},{"timestamp":1742413080000,"open":64.532,"high":64.612,"low":64.532,"close":64.612,"volume":0.04320000112056732},{"timestamp":1742413140000,"open":64.622,"high":64.712,"low":64.622,"close":64.702,"volume":0.052799999713897705},{"timestamp":1742413200000,"open":64.642,"high":64.652,"low":64.602,"close":64.652,"volume":0.10559999942779541},{"timestamp":1742413260000,"open":64.652,"high":64.832,"low":64.652,"close":64.832,"volume":0.06870000064373016},{"timestamp":1742413320000,"open":64.762,"high":64.822,"low":64.682,"close":64.682,"volume":0.19380000233650208},{"timestamp":1742413380000,"open":64.682,"high":64.692,"low":64.652,"close":64.692,"volume":0.07500000298023224},{"timestamp":1742413440000,"open":64.792,"high":64.792,"low":64.692,"close":64.782,"volume":0.1347000002861023},{"timestamp":1742413500000,"open":64.802,"high":64.922,"low":64.802,"close":64.922,"volume":0.06689999997615814},{"timestamp":1742413560000,"open":64.922,"high":64.922,"low":64.882,"close":64.882,"volume":0.06599999964237213},{"timestamp":1742413620000,"open":64.892,"high":64.922,"low":64.892,"close":64.922,"volume":0.04050000011920929},{"timestamp":1742413680000,"open":64.882,"high":64.982,"low":64.882,"close":64.942,"volume":0.16920000314712524},{"timestamp":1742413740000,"open":64.932,"high":64.992,"low":64.932,"close":64.962,"volume":0.12870000302791595},{"timestamp":1742413800000,"open":64.902,"high":64.902,"low":64.792,"close":64.792,"volume":0.26489999890327454},{"timestamp":1742413860000,"open":64.792,"high":64.932,"low":64.772,"close":64.932,"volume":0.25110000371932983},{"timestamp":1742413920000,"open":64.932,"high":64.942,"low":64.852,"close":64.912,"volume":0.32249999046325684},{"timestamp":1742413980000,"open":64.912,"high":64.972,"low":64.862,"close":64.972,"volume":0.11819999665021896},{"timestamp":1742414040000,"open":64.892,"high":64.992,"low":64.882,"close":64.992,"volume":0.16769999265670776},{"timestamp":1742414100000,"open":65.002,"high":65.032,"low":64.932,"close":64.932,"volume":0.3483000099658966},{"timestamp":1742414160000,"open":64.962,"high":65.002,"low":64.932,"close":65.002,"volume":0.21330000460147858},{"timestamp":1742414220000,"open":65.032,"high":65.102,"low":65.002,"close":65.102,"volume":0.16380000114440918},{"timestamp":1742414280000,"open":65.112,"high":65.192,"low":65.112,"close":65.162,"volume":0.3021000027656555},{"timestamp":1742414340000,"open":65.162,"high":65.282,"low":65.162,"close":65.252,"volume":0.20579999685287476}]