[{"timestamp":1742391000000,"open":64.135,"high":64.365,"low":64.135,"close":64.365,"volume":0.028200000524520874},{"timestamp":1742391120000,"open":64.365,"high":64.425,"low":64.365,"close":64.375,"volume":0.06599999964237213},{"timestamp":1742391180000,"open":64.435,"high":64.435,"low":64.435,"close":64.435,"volume":0.026399999856948853},{"timestamp":1742391240000,"open":64.435,"high":64.435,"low":64.435,"close":64.435,"volume":0.026399999856948853},{"timestamp":1742391480000,"open":64.495,"high":64.495,"low":64.495,"close":64.495,"volume":0.013199999928474426},{"timestamp":1742391540000,"open":64.575,"high":64.675,"low":64.575,"close":64.675,"volume":0.027300000190734863},{"timestamp":1742391600000,"open":64.715,"high":64.765,"low":64.715,"close":64.765,"volume":0.0017999999690800905},{"timestamp":1742391660000,"open":64.775,"high":64.775,"low":64.775,"close":64.775,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":64.785,"high":64.785,"low":64.785,"close":64.785,"volume":0.013199999928474426},{"timestamp":1742391780000,"open":64.785,"high":64.785,"low":64.785,"close":64.785,"volume":0.026399999856948853},{"timestamp":1742391840000,"open":64.795,"high":64.795,"low":64.495,"close":64.775,"volume":0.13199999928474426},{"timestamp":1742391900000,"open":64.785,"high":64.785,"low":64.775,"close":64.775,"volume":0.014100000262260437},{"timestamp":1742391960000,"open":64.785,"high":64.875,"low":64.785,"close":64.875,"volume":0.027300000190734863},{"timestamp":1742392020000,"open":64.885,"high":64.885,"low":64.885,"close":64.885,"volume":0.013199999928474426},{"timestamp":1742392080000,"open":64.875,"high":64.935,"low":64.875,"close":64.935,"volume":0.014100000262260437},{"timestamp":1742392140000,"open":64.935,"high":64.935,"low":64.805,"close":64.805,"volume":0.03959999978542328},{"timestamp":1742392260000,"open":64.615,"high":64.615,"low":64.615,"close":64.615,"volume":0.026399999856948853},{"timestamp":1742392320000,"open":64.615,"high":64.785,"low":64.615,"close":64.615,"volume":0.06599999964237213},{"timestamp":1742392380000,"open":64.785,"high":64.785,"low":64.785,"close":64.785,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":64.615,"high":64.615,"low":64.615,"close":64.615,"volume":0.013199999928474426},{"timestamp":1742392800000,"open":64.615,"high":64.755,"low":64.615,"close":64.755,"volume":0.06689999997615814},{"timestamp":1742392860000,"open":64.765,"high":64.765,"low":64.765,"close":64.765,"volume":0.0008999999845400453},{"timestamp":1742392920000,"open":64.755,"high":64.905,"low":64.755,"close":64.905,"volume":0.093299999833107},{"timestamp":1742392980000,"open":64.915,"high":64.925,"low":64.915,"close":64.915,"volume":0.028200000524520874},{"timestamp":1742393040000,"open":64.925,"high":64.925,"low":64.925,"close":64.925,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":64.975,"high":65.015,"low":64.975,"close":65.015,"volume":0.05460000038146973},{"timestamp":1742393160000,"open":65.015,"high":65.015,"low":65.005,"close":65.005,"volume":0.022199999541044235},{"timestamp":1742393220000,"open":65.005,"high":65.005,"low":65.005,"close":65.005,"volume":0.026399999856948853},{"timestamp":1742393280000,"open":65.015,"high":65.015,"low":64.915,"close":64.965,"volume":0.052799999713897705},{"timestamp":1742393340000,"open":65.005,"high":65.005,"low":65.005,"close":65.005,"volume":0.013199999928474426},{"timestamp":1742393400000,"open":65.015,"high":65.015,"low":65.015,"close":65.015,"volume":0.0008999999845400453},{"timestamp":1742393520000,"open":65.015,"high":65.015,"low":64.885,"close":64.885,"volume":0.13680000603199005},{"timestamp":1742393580000,"open":64.905,"high":64.905,"low":64.905,"close":64.905,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":64.925,"high":64.925,"low":64.925,"close":64.925,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":64.885,"high":64.885,"low":64.865,"close":64.885,"volume":0.052799999713897705},{"timestamp":1742393880000,"open":64.895,"high":64.895,"low":64.885,"close":64.885,"volume":0.014100000262260437},{"timestamp":1742393940000,"open":64.895,"high":64.965,"low":64.895,"close":64.965,"volume":0.03959999978542328},{"timestamp":1742394000000,"open":64.965,"high":64.965,"low":64.965,"close":64.965,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":64.965,"high":64.965,"low":64.965,"close":64.965,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":65.072,"high":65.075,"low":65.065,"close":65.065,"volume":0.04050000011920929},{"timestamp":1742394180000,"open":65.085,"high":65.085,"low":65.085,"close":65.085,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":65.125,"high":65.125,"low":65.125,"close":65.125,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":65.135,"high":65.135,"low":65.125,"close":65.125,"volume":0.03959999978542328},{"timestamp":1742394360000,"open":65.135,"high":65.135,"low":65.135,"close":65.135,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":65.125,"high":65.125,"low":65.125,"close":65.125,"volume":0.013199999928474426},{"timestamp":1742394540000,"open":65.115,"high":65.115,"low":65.095,"close":65.095,"volume":0.026399999856948853},{"timestamp":1742394600000,"open":65.115,"high":65.115,"low":65.095,"close":65.115,"volume":0.04050000011920929},{"timestamp":1742394660000,"open":65.115,"high":65.115,"low":65.105,"close":65.105,"volume":0.027300000190734863},{"timestamp":1742394720000,"open":65.115,"high":65.165,"low":65.105,"close":65.165,"volume":0.07919999957084656},{"timestamp":1742394900000,"open":65.175,"high":65.175,"low":65.165,"close":65.165,"volume":0.052799999713897705},{"timestamp":1742394960000,"open":65.145,"high":65.145,"low":65.145,"close":65.145,"volume":0.052799999713897705},{"timestamp":1742395020000,"open":65.145,"high":65.155,"low":65.145,"close":65.155,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":65.165,"high":65.175,"low":65.165,"close":65.165,"volume":0.028200000524520874},{"timestamp":1742395260000,"open":65.105,"high":65.125,"low":65.105,"close":65.125,"volume":0.014100000262260437},{"timestamp":1742395320000,"open":65.125,"high":65.125,"low":65.105,"close":65.125,"volume":0.03959999978542328},{"timestamp":1742395380000,"open":65.105,"high":65.105,"low":65.105,"close":65.105,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":65.095,"high":65.095,"low":65.015,"close":65.015,"volume":0.07500000298023224},{"timestamp":1742395500000,"open":65.015,"high":65.015,"low":65.015,"close":65.015,"volume":0.06599999964237213},{"timestamp":1742395560000,"open":65.015,"high":65.015,"low":65.015,"close":65.015,"volume":0.052799999713897705},{"timestamp":1742395620000,"open":65.015,"high":65.045,"low":65.015,"close":65.045,"volume":0.026399999856948853},{"timestamp":1742395680000,"open":65.065,"high":65.065,"low":65.065,"close":65.065,"volume":0.014100000262260437},{"timestamp":1742395740000,"open":65.015,"high":65.035,"low":65.015,"close":65.035,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":65.035,"high":65.035,"low":64.895,"close":64.895,"volume":0.10140000283718109},{"timestamp":1742396040000,"open":64.895,"high":64.895,"low":64.895,"close":64.895,"volume":0.013199999928474426},{"timestamp":1742396100000,"open":64.895,"high":64.895,"low":64.895,"close":64.895,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":64.935,"high":64.955,"low":64.935,"close":64.955,"volume":0.014100000262260437},{"timestamp":1742396220000,"open":64.975,"high":64.975,"low":64.895,"close":64.955,"volume":0.10320000350475311},{"timestamp":1742396340000,"open":64.985,"high":64.985,"low":64.895,"close":64.895,"volume":0.07500000298023224},{"timestamp":1742396400000,"open":64.895,"high":64.895,"low":64.895,"close":64.895,"volume":0.013199999928474426},{"timestamp":1742396460000,"open":64.895,"high":64.895,"low":64.895,"close":64.895,"volume":0.026399999856948853},{"timestamp":1742396520000,"open":64.895,"high":64.965,"low":64.895,"close":64.965,"volume":0.014100000262260437},{"timestamp":1742396580000,"open":64.975,"high":64.985,"low":64.975,"close":64.975,"volume":0.04859999939799309},{"timestamp":1742396640000,"open":64.985,"high":64.985,"low":64.985,"close":64.985,"volume":0.052799999713897705},{"timestamp":1742396700000,"open":64.975,"high":64.975,"low":64.965,"close":64.965,"volume":0.04859999939799309},{"timestamp":1742396820000,"open":64.955,"high":64.975,"low":64.955,"close":64.955,"volume":0.03959999978542328},{"timestamp":1742396880000,"open":64.975,"high":64.995,"low":64.975,"close":64.995,"volume":0.07919999957084656},{"timestamp":1742396940000,"open":64.995,"high":64.995,"low":64.995,"close":64.995,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":65.085,"high":65.185,"low":65.085,"close":65.185,"volume":0.13289999961853027},{"timestamp":1742397120000,"open":65.185,"high":65.185,"low":65.185,"close":65.185,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":65.115,"high":65.115,"low":65.115,"close":65.115,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":65.115,"high":65.115,"low":65.115,"close":65.115,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":65.115,"high":65.115,"low":65.115,"close":65.115,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":65.115,"high":65.115,"low":64.985,"close":64.985,"volume":0.052799999713897705},{"timestamp":1742397420000,"open":64.985,"high":64.985,"low":64.905,"close":64.905,"volume":0.10559999942779541},{"timestamp":1742397480000,"open":64.905,"high":64.995,"low":64.855,"close":64.855,"volume":0.10559999942779541},{"timestamp":1742397540000,"open":64.855,"high":64.995,"low":64.855,"close":64.995,"volume":0.052799999713897705},{"timestamp":1742397600000,"open":64.995,"high":64.995,"low":64.855,"close":64.955,"volume":0.052799999713897705},{"timestamp":1742397660000,"open":64.995,"high":65.005,"low":64.995,"close":64.995,"volume":0.052799999713897705},{"timestamp":1742397720000,"open":64.995,"high":65.065,"low":64.995,"close":65.065,"volume":0.07919999957084656},{"timestamp":1742397780000,"open":65.065,"high":65.095,"low":64.995,"close":64.995,"volume":0.053700000047683716},{"timestamp":1742397840000,"open":64.995,"high":64.995,"low":64.995,"close":64.995,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":65.015,"high":65.015,"low":65.015,"close":65.015,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":65.065,"high":65.065,"low":65.015,"close":65.015,"volume":0.07919999957084656},{"timestamp":1742398080000,"open":65.015,"high":65.015,"low":64.995,"close":64.995,"volume":0.07919999957084656},{"timestamp":1742398140000,"open":64.975,"high":64.975,"low":64.975,"close":64.975,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":64.975,"high":64.975,"low":64.955,"close":64.955,"volume":0.03959999978542328},{"timestamp":1742398260000,"open":64.955,"high":64.955,"low":64.865,"close":64.955,"volume":0.10559999942779541},{"timestamp":1742398320000,"open":64.975,"high":65.005,"low":64.975,"close":65.005,"volume":0.03959999978542328},{"timestamp":1742398380000,"open":65.005,"high":65.025,"low":65.005,"close":65.025,"volume":0.014999999664723873},{"timestamp":1742398440000,"open":65.025,"high":65.035,"low":65.025,"close":65.035,"volume":0.052799999713897705},{"timestamp":1742398500000,"open":65.045,"high":65.045,"low":64.955,"close":64.955,"volume":0.11969999969005585},{"timestamp":1742398560000,"open":64.955,"high":64.955,"low":64.955,"close":64.955,"volume":0.052799999713897705},{"timestamp":1742398620000,"open":64.955,"high":64.995,"low":64.955,"close":64.955,"volume":0.06599999964237213},{"timestamp":1742398680000,"open":64.955,"high":65.025,"low":64.955,"close":64.975,"volume":0.1988999992609024},{"timestamp":1742398740000,"open":64.975,"high":64.985,"low":64.975,"close":64.985,"volume":0.07919999957084656},{"timestamp":1742398800000,"open":64.985,"high":64.985,"low":64.985,"close":64.985,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":64.985,"high":64.985,"low":64.985,"close":64.985,"volume":0.03959999978542328},{"timestamp":1742398920000,"open":64.985,"high":64.985,"low":64.985,"close":64.985,"volume":0.026399999856948853},{"timestamp":1742398980000,"open":64.985,"high":64.985,"low":64.985,"close":64.985,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":64.985,"high":64.985,"low":64.955,"close":64.955,"volume":0.061799999326467514},{"timestamp":1742399100000,"open":64.955,"high":64.955,"low":64.935,"close":64.935,"volume":0.03959999978542328},{"timestamp":1742399160000,"open":64.965,"high":64.965,"low":64.935,"close":64.945,"volume":0.052799999713897705},{"timestamp":1742399220000,"open":64.935,"high":64.975,"low":64.935,"close":64.975,"volume":0.06689999997615814},{"timestamp":1742399280000,"open":64.975,"high":64.975,"low":64.975,"close":64.975,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":64.975,"high":64.975,"low":64.975,"close":64.975,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":64.995,"high":65.005,"low":64.975,"close":64.975,"volume":0.053700000047683716},{"timestamp":1742399460000,"open":64.975,"high":64.975,"low":64.955,"close":64.955,"volume":0.052799999713897705},{"timestamp":1742399520000,"open":64.995,"high":64.995,"low":64.945,"close":64.945,"volume":0.11460000276565552},{"timestamp":1742399580000,"open":64.955,"high":64.985,"low":64.955,"close":64.985,"volume":0.04050000011920929},{"timestamp":1742399640000,"open":65.025,"high":65.025,"low":64.985,"close":64.985,"volume":0.11640000343322754},{"timestamp":1742399700000,"open":64.985,"high":64.985,"low":64.895,"close":64.895,"volume":0.04859999939799309},{"timestamp":1742399760000,"open":64.935,"high":64.935,"low":64.855,"close":64.855,"volume":0.10140000283718109},{"timestamp":1742399820000,"open":64.855,"high":64.865,"low":64.775,"close":64.865,"volume":0.14100000262260437},{"timestamp":1742399880000,"open":64.865,"high":64.875,"low":64.865,"close":64.865,"volume":0.08910000324249268},{"timestamp":1742399940000,"open":64.775,"high":64.775,"low":64.775,"close":64.775,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":64.775,"high":64.855,"low":64.775,"close":64.855,"volume":0.08009999990463257},{"timestamp":1742400060000,"open":64.855,"high":64.895,"low":64.775,"close":64.865,"volume":0.06780000030994415},{"timestamp":1742400120000,"open":64.875,"high":64.905,"low":64.775,"close":64.905,"volume":0.07919999957084656},{"timestamp":1742400180000,"open":64.905,"high":64.905,"low":64.905,"close":64.905,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":64.925,"high":64.955,"low":64.915,"close":64.955,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":64.855,"high":64.915,"low":64.855,"close":64.905,"volume":0.06599999964237213},{"timestamp":1742400420000,"open":64.905,"high":64.935,"low":64.905,"close":64.915,"volume":0.053700000047683716},{"timestamp":1742400480000,"open":64.915,"high":64.925,"low":64.855,"close":64.895,"volume":0.10559999942779541},{"timestamp":1742400540000,"open":64.865,"high":64.875,"low":64.795,"close":64.805,"volume":0.21119999885559082},{"timestamp":1742400600000,"open":64.825,"high":64.825,"low":64.805,"close":64.805,"volume":0.06599999964237213},{"timestamp":1742400660000,"open":64.725,"high":64.725,"low":64.685,"close":64.685,"volume":0.15839999914169312},{"timestamp":1742400720000,"open":64.645,"high":64.695,"low":64.605,"close":64.605,"volume":0.18060000240802765},{"timestamp":1742400780000,"open":64.605,"high":64.645,"low":64.605,"close":64.615,"volume":0.09239999949932098},{"timestamp":1742400840000,"open":64.615,"high":64.635,"low":64.615,"close":64.615,"volume":0.1023000031709671},{"timestamp":1742400900000,"open":64.635,"high":64.745,"low":64.615,"close":64.675,"volume":0.26579999923706055},{"timestamp":1742400960000,"open":64.635,"high":64.685,"low":64.625,"close":64.655,"volume":0.08009999990463257},{"timestamp":1742401020000,"open":64.675,"high":64.675,"low":64.655,"close":64.655,"volume":0.052799999713897705},{"timestamp":1742401080000,"open":64.665,"high":64.755,"low":64.665,"close":64.685,"volume":0.1988999992609024},{"timestamp":1742401140000,"open":64.695,"high":64.695,"low":64.695,"close":64.695,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":64.705,"high":64.705,"low":64.705,"close":64.705,"volume":0.013199999928474426},{"timestamp":1742401260000,"open":64.715,"high":64.725,"low":64.715,"close":64.725,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":64.735,"high":64.745,"low":64.735,"close":64.735,"volume":0.053700000047683716},{"timestamp":1742401380000,"open":64.745,"high":64.765,"low":64.715,"close":64.715,"volume":0.1460999995470047},{"timestamp":1742401440000,"open":64.715,"high":64.715,"low":64.615,"close":64.615,"volume":0.10140000283718109},{"timestamp":1742401500000,"open":64.645,"high":64.655,"low":64.605,"close":64.605,"volume":0.16740000247955322},{"timestamp":1742401560000,"open":64.615,"high":64.635,"low":64.615,"close":64.635,"volume":0.09239999949932098},{"timestamp":1742401620000,"open":64.635,"high":64.655,"low":64.635,"close":64.655,"volume":0.0414000004529953},{"timestamp":1742401680000,"open":64.645,"high":64.685,"low":64.645,"close":64.675,"volume":0.06689999997615814},{"timestamp":1742401740000,"open":64.685,"high":64.725,"low":64.655,"close":64.715,"volume":0.1469999998807907},{"timestamp":1742401800000,"open":64.715,"high":64.715,"low":64.695,"close":64.695,"volume":0.022199999541044235},{"timestamp":1742401860000,"open":64.675,"high":64.675,"low":64.605,"close":64.605,"volume":0.052799999713897705},{"timestamp":1742401920000,"open":64.615,"high":64.615,"low":64.615,"close":64.615,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":64.625,"high":64.635,"low":64.625,"close":64.635,"volume":0.0414000004529953},{"timestamp":1742402040000,"open":64.635,"high":64.635,"low":64.635,"close":64.635,"volume":0.013199999928474426},{"timestamp":1742402100000,"open":64.665,"high":64.665,"low":64.645,"close":64.645,"volume":0.07919999957084656},{"timestamp":1742402160000,"open":64.645,"high":64.655,"low":64.555,"close":64.555,"volume":0.19439999759197235},{"timestamp":1742402220000,"open":64.565,"high":64.565,"low":64.555,"close":64.555,"volume":0.10559999942779541},{"timestamp":1742402400000,"open":64.515,"high":64.515,"low":64.475,"close":64.485,"volume":0.1451999992132187},{"timestamp":1742402460000,"open":64.505,"high":64.585,"low":64.505,"close":64.585,"volume":0.08489999920129776},{"timestamp":1742402520000,"open":64.595,"high":64.615,"low":64.595,"close":64.605,"volume":0.06599999964237213},{"timestamp":1742402580000,"open":64.615,"high":64.615,"low":64.615,"close":64.615,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":64.615,"high":64.635,"low":64.615,"close":64.615,"volume":0.03959999978542328},{"timestamp":1742402700000,"open":64.625,"high":64.645,"low":64.615,"close":64.645,"volume":0.08009999990463257},{"timestamp":1742402760000,"open":64.665,"high":64.685,"low":64.665,"close":64.665,"volume":0.18569999933242798},{"timestamp":1742402820000,"open":64.665,"high":64.685,"low":64.665,"close":64.665,"volume":0.052799999713897705},{"timestamp":1742402880000,"open":64.675,"high":64.705,"low":64.675,"close":64.705,"volume":0.0017999999690800905},{"timestamp":1742402940000,"open":64.715,"high":64.745,"low":64.715,"close":64.745,"volume":0.08100000023841858},{"timestamp":1742403000000,"open":64.745,"high":64.785,"low":64.745,"close":64.765,"volume":0.12449999898672104},{"timestamp":1742403060000,"open":64.735,"high":64.735,"low":64.735,"close":64.735,"volume":0.052799999713897705},{"timestamp":1742403120000,"open":64.735,"high":64.765,"low":64.735,"close":64.765,"volume":0.052799999713897705},{"timestamp":1742403180000,"open":64.765,"high":64.775,"low":64.735,"close":64.735,"volume":0.052799999713897705},{"timestamp":1742403240000,"open":64.755,"high":64.755,"low":64.655,"close":64.665,"volume":0.3125999867916107},{"timestamp":1742403300000,"open":64.655,"high":64.655,"low":64.605,"close":64.615,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":64.605,"high":64.615,"low":64.555,"close":64.555,"volume":0.12870000302791595},{"timestamp":1742403420000,"open":64.555,"high":64.555,"low":64.485,"close":64.525,"volume":0.08910000324249268},{"timestamp":1742403480000,"open":64.525,"high":64.565,"low":64.525,"close":64.525,"volume":0.052799999713897705},{"timestamp":1742403540000,"open":64.535,"high":64.555,"low":64.525,"close":64.525,"volume":0.09239999949932098},{"timestamp":1742403600000,"open":64.535,"high":64.565,"low":64.455,"close":64.455,"volume":0.093299999833107},{"timestamp":1742403660000,"open":64.475,"high":64.475,"low":64.475,"close":64.475,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":64.455,"high":64.455,"low":64.335,"close":64.395,"volume":0.11879999935626984},{"timestamp":1742403780000,"open":64.375,"high":64.375,"low":64.375,"close":64.375,"volume":0.013199999928474426},{"timestamp":1742403840000,"open":64.395,"high":64.395,"low":64.385,"close":64.385,"volume":0.03539999946951866},{"timestamp":1742403900000,"open":64.395,"high":64.395,"low":64.255,"close":64.315,"volume":0.1460999995470047},{"timestamp":1742404020000,"open":64.315,"high":64.315,"low":64.305,"close":64.305,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":64.305,"high":64.315,"low":64.305,"close":64.315,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":64.305,"high":64.315,"low":64.305,"close":64.315,"volume":0.052799999713897705},{"timestamp":1742404260000,"open":64.345,"high":64.365,"low":64.315,"close":64.315,"volume":0.052799999713897705},{"timestamp":1742404320000,"open":64.315,"high":64.315,"low":64.275,"close":64.305,"volume":0.0494999997317791},{"timestamp":1742404380000,"open":64.305,"high":64.305,"low":64.305,"close":64.305,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":64.275,"high":64.285,"low":64.255,"close":64.275,"volume":0.08910000324249268},{"timestamp":1742404500000,"open":64.275,"high":64.295,"low":64.275,"close":64.295,"volume":0.052799999713897705},{"timestamp":1742404560000,"open":64.295,"high":64.295,"low":64.275,"close":64.295,"volume":0.11969999969005585},{"timestamp":1742404620000,"open":64.275,"high":64.325,"low":64.275,"close":64.305,"volume":0.05849999934434891},{"timestamp":1742404800000,"open":64.275,"high":64.285,"low":64.275,"close":64.285,"volume":0.052799999713897705},{"timestamp":1742404860000,"open":64.235,"high":64.235,"low":64.175,"close":64.225,"volume":0.06689999997615814},{"timestamp":1742404920000,"open":64.275,"high":64.275,"low":64.165,"close":64.165,"volume":0.10140000283718109},{"timestamp":1742404980000,"open":64.235,"high":64.295,"low":64.235,"close":64.295,"volume":0.06780000030994415},{"timestamp":1742405040000,"open":64.295,"high":64.335,"low":64.255,"close":64.335,"volume":0.093299999833107},{"timestamp":1742405100000,"open":64.345,"high":64.355,"low":64.315,"close":64.355,"volume":0.07919999957084656},{"timestamp":1742405160000,"open":64.315,"high":64.315,"low":64.175,"close":64.175,"volume":0.12780000269412994},{"timestamp":1742405220000,"open":64.245,"high":64.265,"low":64.245,"close":64.265,"volume":0.05460000038146973},{"timestamp":1742405280000,"open":64.265,"high":64.265,"low":64.235,"close":64.235,"volume":0.052799999713897705},{"timestamp":1742405340000,"open":64.175,"high":64.235,"low":64.175,"close":64.195,"volume":0.07680000364780426},{"timestamp":1742405400000,"open":64.195,"high":64.245,"low":64.175,"close":64.245,"volume":0.11969999969005585},{"timestamp":1742405460000,"open":64.245,"high":64.275,"low":64.245,"close":64.275,"volume":0.027300000190734863},{"timestamp":1742405520000,"open":64.275,"high":64.285,"low":64.235,"close":64.285,"volume":0.11219999939203262},{"timestamp":1742405580000,"open":64.285,"high":64.295,"low":64.225,"close":64.255,"volume":0.0414000004529953},{"timestamp":1742405640000,"open":64.255,"high":64.265,"low":64.255,"close":64.265,"volume":0.052799999713897705},{"timestamp":1742405700000,"open":64.275,"high":64.315,"low":64.265,"close":64.315,"volume":0.10649999976158142},{"timestamp":1742405760000,"open":64.325,"high":64.325,"low":64.315,"close":64.325,"volume":0.027300000190734863},{"timestamp":1742405820000,"open":64.335,"high":64.355,"low":64.325,"close":64.355,"volume":0.04050000011920929},{"timestamp":1742405880000,"open":64.365,"high":64.395,"low":64.355,"close":64.395,"volume":0.08009999990463257},{"timestamp":1742405940000,"open":64.355,"high":64.435,"low":64.355,"close":64.435,"volume":0.08009999990463257},{"timestamp":1742406060000,"open":64.425,"high":64.425,"low":64.425,"close":64.425,"volume":0.052799999713897705},{"timestamp":1742406120000,"open":64.425,"high":64.425,"low":64.345,"close":64.405,"volume":0.08820000290870667},{"timestamp":1742406180000,"open":64.365,"high":64.365,"low":64.365,"close":64.365,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":64.365,"high":64.365,"low":64.345,"close":64.345,"volume":0.11460000276565552},{"timestamp":1742406300000,"open":64.345,"high":64.345,"low":64.335,"close":64.335,"volume":0.03959999978542328},{"timestamp":1742406360000,"open":64.325,"high":64.325,"low":64.325,"close":64.325,"volume":0.052799999713897705},{"timestamp":1742406420000,"open":64.325,"high":64.345,"low":64.275,"close":64.295,"volume":0.2070000022649765},{"timestamp":1742406480000,"open":64.295,"high":64.345,"low":64.295,"close":64.345,"volume":0.07919999957084656},{"timestamp":1742406540000,"open":64.345,"high":64.365,"low":64.175,"close":64.175,"volume":0.15839999914169312},{"timestamp":1742406600000,"open":64.175,"high":64.275,"low":64.175,"close":64.215,"volume":0.22529999911785126},{"timestamp":1742406660000,"open":64.245,"high":64.245,"low":64.185,"close":64.185,"volume":0.11879999935626984},{"timestamp":1742406780000,"open":64.225,"high":64.245,"low":64.185,"close":64.245,"volume":0.04859999939799309},{"timestamp":1742406840000,"open":64.275,"high":64.365,"low":64.245,"close":64.365,"volume":0.08190000057220459},{"timestamp":1742406900000,"open":64.315,"high":64.375,"low":64.315,"close":64.365,"volume":0.052799999713897705},{"timestamp":1742407020000,"open":64.365,"high":64.375,"low":64.365,"close":64.375,"volume":0.027300000190734863},{"timestamp":1742407080000,"open":64.385,"high":64.385,"low":64.375,"close":64.375,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":64.405,"high":64.405,"low":64.405,"close":64.405,"volume":0.013199999928474426},{"timestamp":1742407200000,"open":64.395,"high":64.625,"low":64.355,"close":64.625,"volume":0.35040000081062317},{"timestamp":1742407260000,"open":64.635,"high":64.635,"low":64.405,"close":64.405,"volume":0.08009999990463257},{"timestamp":1742407320000,"open":64.405,"high":64.525,"low":64.315,"close":64.315,"volume":0.1460999995470047},{"timestamp":1742407380000,"open":64.315,"high":64.525,"low":64.315,"close":64.485,"volume":0.14190000295639038},{"timestamp":1742407440000,"open":64.485,"high":64.505,"low":64.455,"close":64.505,"volume":0.07919999957084656},{"timestamp":1742407500000,"open":64.495,"high":64.495,"low":64.415,"close":64.415,"volume":0.06599999964237213},{"timestamp":1742407620000,"open":64.415,"high":64.555,"low":64.415,"close":64.555,"volume":0.10740000009536743},{"timestamp":1742407680000,"open":64.565,"high":64.565,"low":64.525,"close":64.525,"volume":0.04050000011920929},{"timestamp":1742407740000,"open":64.525,"high":64.525,"low":64.525,"close":64.525,"volume":0.026399999856948853},{"timestamp":1742407800000,"open":64.525,"high":64.605,"low":64.525,"close":64.555,"volume":0.06599999964237213},{"timestamp":1742407860000,"open":64.555,"high":64.645,"low":64.555,"close":64.635,"volume":0.08009999990463257},{"timestamp":1742407920000,"open":64.635,"high":64.635,"low":64.635,"close":64.635,"volume":0.013199999928474426},{"timestamp":1742407980000,"open":64.675,"high":64.675,"low":64.625,"close":64.635,"volume":0.08100000023841858},{"timestamp":1742408100000,"open":64.635,"high":64.725,"low":64.635,"close":64.655,"volume":0.11969999969005585},{"timestamp":1742408160000,"open":64.665,"high":64.745,"low":64.655,"close":64.745,"volume":0.06780000030994415},{"timestamp":1742408220000,"open":64.565,"high":64.685,"low":64.555,"close":64.655,"volume":0.0414000004529953},{"timestamp":1742408280000,"open":64.635,"high":64.655,"low":64.635,"close":64.655,"volume":0.04050000011920929},{"timestamp":1742408340000,"open":64.655,"high":64.695,"low":64.655,"close":64.655,"volume":0.03959999978542328},{"timestamp":1742408460000,"open":64.665,"high":64.675,"low":64.655,"close":64.675,"volume":0.0414000004529953},{"timestamp":1742408520000,"open":64.675,"high":64.675,"low":64.675,"close":64.675,"volume":0.052799999713897705},{"timestamp":1742408580000,"open":64.675,"high":64.695,"low":64.675,"close":64.695,"volume":0.052799999713897705},{"timestamp":1742408640000,"open":64.695,"high":64.745,"low":64.695,"close":64.695,"volume":0.08100000023841858},{"timestamp":1742408700000,"open":64.705,"high":64.725,"low":64.705,"close":64.725,"volume":0.014100000262260437},{"timestamp":1742408760000,"open":64.705,"high":64.705,"low":64.655,"close":64.655,"volume":0.07500000298023224},{"timestamp":1742408880000,"open":64.655,"high":64.655,"low":64.545,"close":64.545,"volume":0.1151999980211258},{"timestamp":1742408940000,"open":64.585,"high":64.585,"low":64.545,"close":64.575,"volume":0.0414000004529953},{"timestamp":1742409000000,"open":64.605,"high":64.645,"low":64.575,"close":64.645,"volume":0.10740000009536743},{"timestamp":1742409060000,"open":64.665,"high":64.765,"low":64.615,"close":64.765,"volume":0.09690000116825104},{"timestamp":1742409120000,"open":64.765,"high":64.775,"low":64.735,"close":64.775,"volume":0.06689999997615814},{"timestamp":1742409180000,"open":64.852,"high":64.855,"low":64.695,"close":64.695,"volume":0.1598999947309494},{"timestamp":1742409240000,"open":64.685,"high":64.725,"low":64.675,"close":64.725,"volume":0.093299999833107},{"timestamp":1742409300000,"open":64.765,"high":64.805,"low":64.755,"close":64.775,"volume":0.04230000078678131},{"timestamp":1742409360000,"open":64.775,"high":64.855,"low":64.715,"close":64.715,"volume":0.1509000062942505},{"timestamp":1742409420000,"open":64.655,"high":64.655,"low":64.655,"close":64.655,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":64.645,"high":64.735,"low":64.645,"close":64.665,"volume":0.1542000025510788},{"timestamp":1742409540000,"open":64.645,"high":64.645,"low":64.635,"close":64.635,"volume":0.03959999978542328},{"timestamp":1742409600000,"open":64.615,"high":64.645,"low":64.615,"close":64.645,"volume":0.06599999964237213},{"timestamp":1742409660000,"open":64.635,"high":64.685,"low":64.635,"close":64.635,"volume":0.04050000011920929},{"timestamp":1742409720000,"open":64.665,"high":64.795,"low":64.665,"close":64.745,"volume":0.11010000109672546},{"timestamp":1742409840000,"open":64.755,"high":64.805,"low":64.745,"close":64.805,"volume":0.05550000071525574},{"timestamp":1742409900000,"open":64.805,"high":64.805,"low":64.745,"close":64.745,"volume":0.09300000220537186},{"timestamp":1742409960000,"open":64.745,"high":64.745,"low":64.565,"close":64.565,"volume":0.17640000581741333},{"timestamp":1742410020000,"open":64.595,"high":64.615,"low":64.515,"close":64.565,"volume":0.1428000032901764},{"timestamp":1742410080000,"open":64.575,"high":64.675,"low":64.575,"close":64.665,"volume":0.094200000166893},{"timestamp":1742410140000,"open":64.665,"high":64.725,"low":64.665,"close":64.725,"volume":0.053700000047683716},{"timestamp":1742410200000,"open":64.755,"high":64.775,"low":64.735,"close":64.735,"volume":0.05460000038146973},{"timestamp":1742410260000,"open":64.745,"high":64.805,"low":64.735,"close":64.805,"volume":0.09510000050067902},{"timestamp":1742410320000,"open":64.805,"high":64.885,"low":64.805,"close":64.835,"volume":0.1446000039577484},{"timestamp":1742410380000,"open":64.865,"high":64.975,"low":64.865,"close":64.945,"volume":0.16740000247955322},{"timestamp":1742410440000,"open":64.905,"high":65.005,"low":64.885,"close":65.005,"volume":0.10830000042915344},{"timestamp":1742410500000,"open":64.995,"high":65.125,"low":64.945,"close":65.125,"volume":0.09510000050067902},{"timestamp":1742410560000,"open":65.125,"high":65.125,"low":65.075,"close":65.075,"volume":0.10140000283718109},{"timestamp":1742410620000,"open":65.075,"high":65.085,"low":65.025,"close":65.025,"volume":0.03629999980330467},{"timestamp":1742410680000,"open":65.025,"high":65.025,"low":64.885,"close":64.915,"volume":0.1589999943971634},{"timestamp":1742410740000,"open":64.975,"high":64.975,"low":64.935,"close":64.975,"volume":0.06689999997615814},{"timestamp":1742410800000,"open":64.975,"high":64.975,"low":64.885,"close":64.975,"volume":0.06599999964237213},{"timestamp":1742410860000,"open":64.975,"high":64.975,"low":64.885,"close":64.885,"volume":0.052799999713897705},{"timestamp":1742410920000,"open":64.875,"high":64.875,"low":64.785,"close":64.795,"volume":0.11550000309944153},{"timestamp":1742410980000,"open":64.855,"high":64.855,"low":64.795,"close":64.795,"volume":0.053700000047683716},{"timestamp":1742411040000,"open":64.795,"high":64.905,"low":64.795,"close":64.895,"volume":0.15690000355243683},{"timestamp":1742411100000,"open":64.895,"high":64.975,"low":64.775,"close":64.975,"volume":0.1574999988079071},{"timestamp":1742411160000,"open":64.965,"high":64.975,"low":64.895,"close":64.935,"volume":0.08820000290870667},{"timestamp":1742411220000,"open":64.945,"high":64.975,"low":64.945,"close":64.975,"volume":0.029100000858306885},{"timestamp":1742411280000,"open":65.015,"high":65.035,"low":64.975,"close":65.035,"volume":0.14790000021457672},{"timestamp":1742411340000,"open":65.035,"high":65.075,"low":64.995,"close":65.075,"volume":0.05130000039935112},{"timestamp":1742411400000,"open":65.065,"high":65.075,"low":65.065,"close":65.075,"volume":0.027300000190734863},{"timestamp":1742411460000,"open":65.065,"high":65.065,"low":65.005,"close":65.005,"volume":0.09719999879598618},{"timestamp":1742411520000,"open":65.005,"high":65.005,"low":64.965,"close":64.995,"volume":0.1460999995470047},{"timestamp":1742411580000,"open":65.025,"high":65.025,"low":65.025,"close":65.025,"volume":0.0008999999845400453},{"timestamp":1742411640000,"open":65.025,"high":65.085,"low":65.025,"close":65.085,"volume":0.07500000298023224},{"timestamp":1742411700000,"open":65.025,"high":65.135,"low":65.025,"close":65.135,"volume":0.06599999964237213},{"timestamp":1742411760000,"open":65.155,"high":65.155,"low":65.105,"close":65.105,"volume":0.06270000338554382},{"timestamp":1742411820000,"open":65.105,"high":65.105,"low":65.005,"close":65.015,"volume":0.12960000336170197},{"timestamp":1742411880000,"open":64.985,"high":65.005,"low":64.965,"close":64.965,"volume":0.16500000655651093},{"timestamp":1742411940000,"open":64.985,"high":65.015,"low":64.975,"close":64.975,"volume":0.05640000104904175},{"timestamp":1742412000000,"open":64.975,"high":64.975,"low":64.875,"close":64.875,"volume":0.10559999942779541},{"timestamp":1742412060000,"open":64.875,"high":64.895,"low":64.805,"close":64.805,"volume":0.1428000032901764},{"timestamp":1742412120000,"open":64.845,"high":64.845,"low":64.715,"close":64.715,"volume":0.09239999949932098},{"timestamp":1742412180000,"open":64.715,"high":64.825,"low":64.715,"close":64.805,"volume":0.12240000069141388},{"timestamp":1742412240000,"open":64.805,"high":64.805,"low":64.795,"close":64.795,"volume":0.053700000047683716},{"timestamp":1742412300000,"open":64.805,"high":64.805,"low":64.775,"close":64.775,"volume":0.09300000220537186},{"timestamp":1742412360000,"open":64.765,"high":64.765,"low":64.735,"close":64.735,"volume":0.066600002348423},{"timestamp":1742412420000,"open":64.615,"high":64.725,"low":64.485,"close":64.635,"volume":0.10320000350475311},{"timestamp":1742412480000,"open":64.705,"high":64.765,"low":64.685,"close":64.685,"volume":0.19140000641345978},{"timestamp":1742412540000,"open":64.685,"high":64.685,"low":64.515,"close":64.515,"volume":0.2046000063419342},{"timestamp":1742412600000,"open":64.605,"high":64.715,"low":64.605,"close":64.715,"volume":0.014999999664723873},{"timestamp":1742412660000,"open":64.715,"high":64.745,"low":64.675,"close":64.675,"volume":0.13860000669956207},{"timestamp":1742412720000,"open":64.715,"high":64.815,"low":64.715,"close":64.755,"volume":0.1770000010728836},{"timestamp":1742412780000,"open":64.785,"high":64.845,"low":64.785,"close":64.805,"volume":0.259799987077713},{"timestamp":1742412840000,"open":64.805,"high":64.835,"low":64.765,"close":64.785,"volume":0.09510000050067902},{"timestamp":1742412900000,"open":64.785,"high":64.805,"low":64.595,"close":64.645,"volume":0.3183000087738037},{"timestamp":1742412960000,"open":64.655,"high":64.745,"low":64.645,"close":64.705,"volume":0.1404000073671341},{"timestamp":1742413020000,"open":64.745,"high":64.785,"low":64.745,"close":64.765,"volume":0.04050000011920929},{"timestamp":1742413080000,"open":64.765,"high":64.855,"low":64.765,"close":64.825,"volume":0.16680000722408295},{"timestamp":1742413140000,"open":64.835,"high":64.845,"low":64.825,"close":64.825,"volume":0.05460000038146973},{"timestamp":1742413200000,"open":64.825,"high":64.835,"low":64.805,"close":64.805,"volume":0.14100000262260437},{"timestamp":1742413260000,"open":64.805,"high":64.895,"low":64.805,"close":64.885,"volume":0.15780000388622284},{"timestamp":1742413320000,"open":64.885,"high":64.885,"low":64.805,"close":64.805,"volume":0.22589999437332153},{"timestamp":1742413380000,"open":64.805,"high":64.845,"low":64.805,"close":64.845,"volume":0.09000000357627869},{"timestamp":1742413440000,"open":64.845,"high":64.975,"low":64.845,"close":64.975,"volume":0.13650000095367432},{"timestamp":1742413500000,"open":64.985,"high":64.985,"low":64.905,"close":64.905,"volume":0.11879999935626984},{"timestamp":1742413560000,"open":64.905,"high":64.905,"low":64.725,"close":64.865,"volume":0.29280000925064087},{"timestamp":1742413620000,"open":64.865,"high":64.925,"low":64.865,"close":64.895,"volume":0.16920000314712524},{"timestamp":1742413680000,"open":64.895,"high":64.915,"low":64.885,"close":64.885,"volume":0.1428000032901764},{"timestamp":1742413740000,"open":64.915,"high":64.925,"low":64.725,"close":64.845,"volume":0.43320000171661377},{"timestamp":1742413800000,"open":64.845,"high":64.845,"low":64.712,"close":64.715,"volume":0.3222000002861023},{"timestamp":1742413860000,"open":64.705,"high":64.785,"low":64.705,"close":64.785,"volume":0.22709999978542328},{"timestamp":1742413920000,"open":64.785,"high":64.785,"low":64.725,"close":64.735,"volume":0.241799995303154},{"timestamp":1742413980000,"open":64.745,"high":64.775,"low":64.745,"close":64.755,"volume":0.23190000653266907},{"timestamp":1742414040000,"open":64.755,"high":64.805,"low":64.745,"close":64.775,"volume":0.35429999232292175},{"timestamp":1742414100000,"open":64.775,"high":64.825,"low":64.755,"close":64.805,"volume":0.30329999327659607},{"timestamp":1742414160000,"open":64.805,"high":64.925,"low":64.805,"close":64.925,"volume":0.30720001459121704},{"timestamp":1742414220000,"open":64.915,"high":65.045,"low":64.915,"close":65.005,"volume":0.30059999227523804},{"timestamp":1742414280000,"open":65.005,"high":65.055,"low":65.005,"close":65.035,"volume":0.2930999994277954},{"timestamp":1742414340000,"open":65.035,"high":65.045,"low":64.975,"close":65.025,"volume":0.4074000120162964}]