[{"timestamp":1742371260000,"open":62.342,"high":62.622,"low":62.342,"close":62.52,"volume":0.07106000185012817},{"timestamp":1742371320000,"open":62.509,"high":62.555,"low":62.5,"close":62.511,"volume":0.025839999318122864},{"timestamp":1742371380000,"open":62.541,"high":62.676,"low":62.541,"close":62.584,"volume":0.05167999863624573},{"timestamp":1742371440000,"open":62.549,"high":62.602,"low":62.475,"close":62.504,"volume":0.01614999957382679},{"timestamp":1742371500000,"open":62.47,"high":62.47,"low":62.343,"close":62.351,"volume":0.029069999232888222},{"timestamp":1742371560000,"open":62.352,"high":62.352,"low":62.352,"close":62.352,"volume":0.003229999914765358},{"timestamp":1742371620000,"open":62.385,"high":62.484,"low":62.385,"close":62.465,"volume":0.022609999403357506},{"timestamp":1742371680000,"open":62.482,"high":62.482,"low":62.469,"close":62.473,"volume":0.012919999659061432},{"timestamp":1742371740000,"open":62.483,"high":62.51,"low":62.483,"close":62.51,"volume":0.009689999744296074},{"timestamp":1742371800000,"open":62.522,"high":62.525,"low":62.485,"close":62.506,"volume":0.025839999318122864},{"timestamp":1742371860000,"open":62.503,"high":62.569,"low":62.492,"close":62.569,"volume":0.03553000092506409},{"timestamp":1742371920000,"open":62.546,"high":62.554,"low":62.541,"close":62.554,"volume":0.009689999744296074},{"timestamp":1742371980000,"open":62.533,"high":62.533,"low":62.42,"close":62.442,"volume":0.05167999863624573},{"timestamp":1742372040000,"open":62.443,"high":62.444,"low":62.413,"close":62.426,"volume":0.019379999488592148},{"timestamp":1742372100000,"open":62.436,"high":62.436,"low":62.374,"close":62.376,"volume":0.022609999403357506},{"timestamp":1742372160000,"open":62.353,"high":62.402,"low":62.353,"close":62.402,"volume":0.019379999488592148},{"timestamp":1742372220000,"open":62.435,"high":62.519,"low":62.412,"close":62.504,"volume":0.04845000058412552},{"timestamp":1742372280000,"open":62.5,"high":62.504,"low":62.475,"close":62.494,"volume":0.01614999957382679},{"timestamp":1742372340000,"open":62.49,"high":62.49,"low":62.49,"close":62.49,"volume":0.003229999914765358},{"timestamp":1742372400000,"open":62.526,"high":62.563,"low":62.509,"close":62.543,"volume":0.038759998977184296},{"timestamp":1742372460000,"open":62.524,"high":62.534,"low":62.491,"close":62.505,"volume":0.03553000092506409},{"timestamp":1742372520000,"open":62.523,"high":62.545,"low":62.491,"close":62.513,"volume":0.038759998977184296},{"timestamp":1742372580000,"open":62.553,"high":62.556,"low":62.51,"close":62.516,"volume":0.03553000092506409},{"timestamp":1742372640000,"open":62.525,"high":62.525,"low":62.5,"close":62.504,"volume":0.019379999488592148},{"timestamp":1742372700000,"open":62.526,"high":62.541,"low":62.493,"close":62.52,"volume":0.029069999232888222},{"timestamp":1742372760000,"open":62.533,"high":62.562,"low":62.519,"close":62.542,"volume":0.03229999914765358},{"timestamp":1742372820000,"open":62.54,"high":62.541,"low":62.531,"close":62.531,"volume":0.012919999659061432},{"timestamp":1742372880000,"open":62.519,"high":62.605,"low":62.514,"close":62.593,"volume":0.038759998977184296},{"timestamp":1742372940000,"open":62.619,"high":62.663,"low":62.602,"close":62.663,"volume":0.04521999880671501},{"timestamp":1742373000000,"open":62.679,"high":62.726,"low":62.679,"close":62.711,"volume":0.022609999403357506},{"timestamp":1742373060000,"open":62.694,"high":62.704,"low":62.654,"close":62.66,"volume":0.03229999914765358},{"timestamp":1742373120000,"open":62.654,"high":62.663,"low":62.654,"close":62.663,"volume":0.006459999829530716},{"timestamp":1742373180000,"open":62.686,"high":62.739,"low":62.679,"close":62.726,"volume":0.038759998977184296},{"timestamp":1742373240000,"open":62.726,"high":62.726,"low":62.726,"close":62.726,"volume":0.003229999914765358},{"timestamp":1742373300000,"open":62.736,"high":62.809,"low":62.731,"close":62.741,"volume":0.05167999863624573},{"timestamp":1742373360000,"open":62.763,"high":62.816,"low":62.73,"close":62.769,"volume":0.06137000024318695},{"timestamp":1742373420000,"open":62.769,"high":62.769,"low":62.719,"close":62.744,"volume":0.03229999914765358},{"timestamp":1742373480000,"open":62.726,"high":62.726,"low":62.67,"close":62.67,"volume":0.019379999488592148},{"timestamp":1742373540000,"open":62.702,"high":62.703,"low":62.653,"close":62.703,"volume":0.0419900007545948},{"timestamp":1742373600000,"open":62.725,"high":62.725,"low":62.705,"close":62.725,"volume":0.009689999744296074},{"timestamp":1742373660000,"open":62.694,"high":62.71,"low":62.694,"close":62.71,"volume":0.01614999957382679},{"timestamp":1742373720000,"open":62.693,"high":62.693,"low":62.693,"close":62.693,"volume":0.003229999914765358},{"timestamp":1742373780000,"open":62.709,"high":62.709,"low":62.676,"close":62.693,"volume":0.022609999403357506},{"timestamp":1742373900000,"open":62.681,"high":62.706,"low":62.664,"close":62.683,"volume":0.06459999829530716},{"timestamp":1742373960000,"open":62.703,"high":62.713,"low":62.695,"close":62.7,"volume":0.019379999488592148},{"timestamp":1742374020000,"open":62.695,"high":62.703,"low":62.695,"close":62.703,"volume":0.006459999829530716},{"timestamp":1742374080000,"open":62.726,"high":62.726,"low":62.654,"close":62.67,"volume":0.022609999403357506},{"timestamp":1742374140000,"open":62.68,"high":62.689,"low":62.65,"close":62.676,"volume":0.03553000092506409},{"timestamp":1742374260000,"open":62.653,"high":62.702,"low":62.633,"close":62.675,"volume":0.0419900007545948},{"timestamp":1742374320000,"open":62.685,"high":62.685,"low":62.659,"close":62.68,"volume":0.009689999744296074},{"timestamp":1742374380000,"open":62.679,"high":62.702,"low":62.679,"close":62.702,"volume":0.019379999488592148},{"timestamp":1742374440000,"open":62.725,"high":62.725,"low":62.666,"close":62.673,"volume":0.0419900007545948},{"timestamp":1742374500000,"open":62.689,"high":62.689,"low":62.679,"close":62.685,"volume":0.012919999659061432},{"timestamp":1742374560000,"open":62.645,"high":62.706,"low":62.645,"close":62.682,"volume":0.03553000092506409},{"timestamp":1742374620000,"open":62.692,"high":62.692,"low":62.573,"close":62.593,"volume":0.038759998977184296},{"timestamp":1742374680000,"open":62.614,"high":62.622,"low":62.585,"close":62.593,"volume":0.039969999343156815},{"timestamp":1742374740000,"open":62.626,"high":62.629,"low":62.585,"close":62.595,"volume":0.039969999343156815},{"timestamp":1742374800000,"open":62.584,"high":62.606,"low":62.575,"close":62.606,"volume":0.038759998977184296},{"timestamp":1742374860000,"open":62.624,"high":62.625,"low":62.572,"close":62.595,"volume":0.029069999232888222},{"timestamp":1742374920000,"open":62.57,"high":62.601,"low":62.57,"close":62.601,"volume":0.009689999744296074},{"timestamp":1742374980000,"open":62.615,"high":62.615,"low":62.553,"close":62.553,"volume":0.03229999914765358},{"timestamp":1742375040000,"open":62.561,"high":62.561,"low":62.49,"close":62.494,"volume":0.07106000185012817},{"timestamp":1742375100000,"open":62.511,"high":62.562,"low":62.483,"close":62.55,"volume":0.03553000092506409},{"timestamp":1742375160000,"open":62.556,"high":62.584,"low":62.556,"close":62.56,"volume":0.022609999403357506},{"timestamp":1742375220000,"open":62.554,"high":62.559,"low":62.554,"close":62.559,"volume":0.009689999744296074},{"timestamp":1742375280000,"open":62.571,"high":62.581,"low":62.56,"close":62.581,"volume":0.019379999488592148},{"timestamp":1742375340000,"open":62.609,"high":62.625,"low":62.583,"close":62.583,"volume":0.012919999659061432},{"timestamp":1742375400000,"open":62.594,"high":62.622,"low":62.574,"close":62.58,"volume":0.04845000058412552},{"timestamp":1742375520000,"open":62.581,"high":62.581,"low":62.496,"close":62.496,"volume":0.025839999318122864},{"timestamp":1742375580000,"open":62.484,"high":62.525,"low":62.483,"close":62.502,"volume":0.029069999232888222},{"timestamp":1742375640000,"open":62.493,"high":62.509,"low":62.47,"close":62.475,"volume":0.022609999403357506},{"timestamp":1742375700000,"open":62.489,"high":62.489,"low":62.473,"close":62.483,"volume":0.019379999488592148},{"timestamp":1742375820000,"open":62.491,"high":62.556,"low":62.491,"close":62.556,"volume":0.0419900007545948},{"timestamp":1742375880000,"open":62.535,"high":62.56,"low":62.493,"close":62.521,"volume":0.03553000092506409},{"timestamp":1742375940000,"open":62.492,"high":62.516,"low":62.476,"close":62.476,"volume":0.03229999914765358},{"timestamp":1742376000000,"open":62.486,"high":62.519,"low":62.471,"close":62.51,"volume":0.038759998977184296},{"timestamp":1742376060000,"open":62.502,"high":62.509,"low":62.475,"close":62.475,"volume":0.04521999880671501},{"timestamp":1742376120000,"open":62.479,"high":62.506,"low":62.47,"close":62.502,"volume":0.054910000413656235},{"timestamp":1742376180000,"open":62.499,"high":62.5,"low":62.472,"close":62.472,"volume":0.025839999318122864},{"timestamp":1742376240000,"open":62.483,"high":62.554,"low":62.483,"close":62.549,"volume":0.03229999914765358},{"timestamp":1742376300000,"open":62.519,"high":62.546,"low":62.501,"close":62.515,"volume":0.025839999318122864},{"timestamp":1742376540000,"open":62.546,"high":62.546,"low":62.512,"close":62.519,"volume":0.0419900007545948},{"timestamp":1742376600000,"open":62.529,"high":62.566,"low":62.514,"close":62.552,"volume":0.025839999318122864},{"timestamp":1742376660000,"open":62.551,"high":62.585,"low":62.55,"close":62.585,"volume":0.019379999488592148},{"timestamp":1742376720000,"open":62.591,"high":62.625,"low":62.591,"close":62.625,"volume":0.029069999232888222},{"timestamp":1742376780000,"open":62.594,"high":62.639,"low":62.594,"close":62.62,"volume":0.029069999232888222},{"timestamp":1742376840000,"open":62.611,"high":62.629,"low":62.61,"close":62.625,"volume":0.06137000024318695},{"timestamp":1742376900000,"open":62.611,"high":62.629,"low":62.595,"close":62.612,"volume":0.025839999318122864},{"timestamp":1742376960000,"open":62.624,"high":62.624,"low":62.541,"close":62.565,"volume":0.038759998977184296},{"timestamp":1742377020000,"open":62.579,"high":62.58,"low":62.531,"close":62.569,"volume":0.04845000058412552},{"timestamp":1742377080000,"open":62.542,"high":62.572,"low":62.542,"close":62.542,"volume":0.03229999914765358},{"timestamp":1742377140000,"open":62.542,"high":62.605,"low":62.531,"close":62.605,"volume":0.025839999318122864},{"timestamp":1742377200000,"open":62.582,"high":62.629,"low":62.572,"close":62.629,"volume":0.03229999914765358},{"timestamp":1742377260000,"open":62.629,"high":62.629,"low":62.571,"close":62.6,"volume":0.01614999957382679},{"timestamp":1742377320000,"open":62.622,"high":62.622,"low":62.551,"close":62.551,"volume":0.04521999880671501},{"timestamp":1742377380000,"open":62.583,"high":62.603,"low":62.544,"close":62.55,"volume":0.03229999914765358},{"timestamp":1742377440000,"open":62.546,"high":62.565,"low":62.515,"close":62.529,"volume":0.025839999318122864},{"timestamp":1742377500000,"open":62.532,"high":62.532,"low":62.51,"close":62.522,"volume":0.019379999488592148},{"timestamp":1742377560000,"open":62.54,"high":62.569,"low":62.529,"close":62.563,"volume":0.03229999914765358},{"timestamp":1742377620000,"open":62.56,"high":62.56,"low":62.535,"close":62.535,"volume":0.012919999659061432},{"timestamp":1742377680000,"open":62.513,"high":62.543,"low":62.513,"close":62.531,"volume":0.01614999957382679},{"timestamp":1742377800000,"open":62.519,"high":62.549,"low":62.519,"close":62.535,"volume":0.01614999957382679},{"timestamp":1742377860000,"open":62.53,"high":62.56,"low":62.51,"close":62.53,"volume":0.058139998465776443},{"timestamp":1742377920000,"open":62.561,"high":62.561,"low":62.531,"close":62.561,"volume":0.029069999232888222},{"timestamp":1742377980000,"open":62.585,"high":62.605,"low":62.551,"close":62.574,"volume":0.03553000092506409},{"timestamp":1742378040000,"open":62.57,"high":62.605,"low":62.57,"close":62.57,"volume":0.0419900007545948},{"timestamp":1742378100000,"open":62.609,"high":62.621,"low":62.579,"close":62.621,"volume":0.038759998977184296},{"timestamp":1742378160000,"open":62.595,"high":62.6,"low":62.559,"close":62.6,"volume":0.0335099995136261},{"timestamp":1742378220000,"open":62.571,"high":62.622,"low":62.571,"close":62.622,"volume":0.029069999232888222},{"timestamp":1742378280000,"open":62.606,"high":62.629,"low":62.606,"close":62.625,"volume":0.01614999957382679},{"timestamp":1742378340000,"open":62.601,"high":62.605,"low":62.601,"close":62.605,"volume":0.006459999829530716},{"timestamp":1742378400000,"open":62.582,"high":62.6,"low":62.582,"close":62.6,"volume":0.006459999829530716},{"timestamp":1742378460000,"open":62.6,"high":62.6,"low":62.563,"close":62.565,"volume":0.009689999744296074},{"timestamp":1742378520000,"open":62.56,"high":62.581,"low":62.553,"close":62.553,"volume":0.009689999744296074},{"timestamp":1742378580000,"open":62.574,"high":62.586,"low":62.552,"close":62.563,"volume":0.04845000058412552},{"timestamp":1742378640000,"open":62.58,"high":62.582,"low":62.555,"close":62.564,"volume":0.03553000092506409},{"timestamp":1742378700000,"open":62.574,"high":62.58,"low":62.574,"close":62.579,"volume":0.009689999744296074},{"timestamp":1742378760000,"open":62.594,"high":62.604,"low":62.554,"close":62.585,"volume":0.038759998977184296},{"timestamp":1742378820000,"open":62.579,"high":62.604,"low":62.571,"close":62.585,"volume":0.04845000058412552},{"timestamp":1742378880000,"open":62.601,"high":62.601,"low":62.574,"close":62.6,"volume":0.01735999993979931},{"timestamp":1742378940000,"open":62.609,"high":62.709,"low":62.609,"close":62.676,"volume":0.029069999232888222},{"timestamp":1742379000000,"open":62.704,"high":62.715,"low":62.694,"close":62.699,"volume":0.01614999957382679},{"timestamp":1742379060000,"open":62.69,"high":62.69,"low":62.686,"close":62.686,"volume":0.006459999829530716},{"timestamp":1742379120000,"open":62.679,"high":62.706,"low":62.671,"close":62.689,"volume":0.05167999863624573},{"timestamp":1742379180000,"open":62.679,"high":62.689,"low":62.679,"close":62.681,"volume":0.012919999659061432},{"timestamp":1742379240000,"open":62.693,"high":62.699,"low":62.693,"close":62.699,"volume":0.006459999829530716},{"timestamp":1742379300000,"open":62.705,"high":62.706,"low":62.671,"close":62.69,"volume":0.01614999957382679},{"timestamp":1742379360000,"open":62.671,"high":62.703,"low":62.671,"close":62.681,"volume":0.03229999914765358},{"timestamp":1742379420000,"open":62.681,"high":62.683,"low":62.651,"close":62.681,"volume":0.05167999863624573},{"timestamp":1742379480000,"open":62.672,"high":62.706,"low":62.672,"close":62.691,"volume":0.027049999684095383},{"timestamp":1742379540000,"open":62.696,"high":62.696,"low":62.65,"close":62.679,"volume":0.0419900007545948},{"timestamp":1742379600000,"open":62.679,"high":62.691,"low":62.655,"close":62.68,"volume":0.029069999232888222},{"timestamp":1742379660000,"open":62.672,"high":62.685,"low":62.672,"close":62.685,"volume":0.009689999744296074},{"timestamp":1742379720000,"open":62.672,"high":62.689,"low":62.651,"close":62.675,"volume":0.04521999880671501},{"timestamp":1742379780000,"open":62.681,"high":62.682,"low":62.652,"close":62.682,"volume":0.019379999488592148},{"timestamp":1742379840000,"open":62.653,"high":62.669,"low":62.653,"close":62.669,"volume":0.012919999659061432},{"timestamp":1742379900000,"open":62.662,"high":62.662,"low":62.571,"close":62.59,"volume":0.04845000058412552},{"timestamp":1742379960000,"open":62.579,"high":62.601,"low":62.579,"close":62.589,"volume":0.025839999318122864},{"timestamp":1742380020000,"open":62.609,"high":62.646,"low":62.609,"close":62.636,"volume":0.0419900007545948},{"timestamp":1742380080000,"open":62.635,"high":62.643,"low":62.61,"close":62.611,"volume":0.025839999318122864},{"timestamp":1742380140000,"open":62.616,"high":62.629,"low":62.614,"close":62.623,"volume":0.01614999957382679},{"timestamp":1742380200000,"open":62.594,"high":62.636,"low":62.576,"close":62.635,"volume":0.04521999880671501},{"timestamp":1742380320000,"open":62.636,"high":62.663,"low":62.632,"close":62.663,"volume":0.009689999744296074},{"timestamp":1742380380000,"open":62.65,"high":62.669,"low":62.63,"close":62.644,"volume":0.03553000092506409},{"timestamp":1742380440000,"open":62.633,"high":62.684,"low":62.622,"close":62.684,"volume":0.022609999403357506},{"timestamp":1742380500000,"open":62.67,"high":62.706,"low":62.67,"close":62.692,"volume":0.03229999914765358},{"timestamp":1742380560000,"open":62.695,"high":62.695,"low":62.675,"close":62.683,"volume":0.019379999488592148},{"timestamp":1742380620000,"open":62.68,"high":62.684,"low":62.65,"close":62.66,"volume":0.022609999403357506},{"timestamp":1742380680000,"open":62.663,"high":62.663,"low":62.584,"close":62.599,"volume":0.05167999863624573},{"timestamp":1742380740000,"open":62.585,"high":62.589,"low":62.532,"close":62.532,"volume":0.01614999957382679},{"timestamp":1742380800000,"open":62.559,"high":62.563,"low":62.52,"close":62.545,"volume":0.029069999232888222},{"timestamp":1742380860000,"open":62.514,"high":62.532,"low":62.505,"close":62.505,"volume":0.03553000092506409},{"timestamp":1742380920000,"open":62.502,"high":62.526,"low":62.412,"close":62.412,"volume":0.03229999914765358},{"timestamp":1742380980000,"open":62.429,"high":62.455,"low":62.393,"close":62.43,"volume":0.029069999232888222},{"timestamp":1742381040000,"open":62.431,"high":62.444,"low":62.431,"close":62.434,"volume":0.012919999659061432},{"timestamp":1742381100000,"open":62.441,"high":62.466,"low":62.381,"close":62.381,"volume":0.029069999232888222},{"timestamp":1742381160000,"open":62.362,"high":62.362,"low":62.331,"close":62.351,"volume":0.01614999957382679},{"timestamp":1742381220000,"open":62.354,"high":62.385,"low":62.353,"close":62.385,"volume":0.012919999659061432},{"timestamp":1742381280000,"open":62.356,"high":62.356,"low":62.346,"close":62.346,"volume":0.006459999829530716},{"timestamp":1742381340000,"open":62.351,"high":62.374,"low":62.351,"close":62.365,"volume":0.01614999957382679},{"timestamp":1742381400000,"open":62.36,"high":62.36,"low":62.333,"close":62.359,"volume":0.012919999659061432},{"timestamp":1742381460000,"open":62.364,"high":62.364,"low":62.341,"close":62.362,"volume":0.012919999659061432},{"timestamp":1742381520000,"open":62.356,"high":62.363,"low":62.33,"close":62.333,"volume":0.03229999914765358},{"timestamp":1742381580000,"open":62.339,"high":62.346,"low":62.332,"close":62.346,"volume":0.012919999659061432},{"timestamp":1742381640000,"open":62.339,"high":62.339,"low":62.312,"close":62.312,"volume":0.009689999744296074},{"timestamp":1742381700000,"open":62.324,"high":62.324,"low":62.27,"close":62.309,"volume":0.012919999659061432},{"timestamp":1742381760000,"open":62.279,"high":62.312,"low":62.279,"close":62.29,"volume":0.025839999318122864},{"timestamp":1742381820000,"open":62.325,"high":62.325,"low":62.292,"close":62.292,"volume":0.006459999829530716},{"timestamp":1742381880000,"open":62.322,"high":62.322,"low":62.296,"close":62.296,"volume":0.022609999403357506},{"timestamp":1742381940000,"open":62.291,"high":62.341,"low":62.291,"close":62.315,"volume":0.025839999318122864},{"timestamp":1742382060000,"open":62.323,"high":62.341,"low":62.29,"close":62.311,"volume":0.029069999232888222},{"timestamp":1742382120000,"open":62.319,"high":62.349,"low":62.312,"close":62.341,"volume":0.0419900007545948},{"timestamp":1742382180000,"open":62.363,"high":62.363,"low":62.301,"close":62.301,"volume":0.012919999659061432},{"timestamp":1742382240000,"open":62.316,"high":62.361,"low":62.304,"close":62.32,"volume":0.03553000092506409},{"timestamp":1742382300000,"open":62.343,"high":62.343,"low":62.273,"close":62.273,"volume":0.009689999744296074},{"timestamp":1742382360000,"open":62.286,"high":62.286,"low":62.273,"close":62.273,"volume":0.006459999829530716},{"timestamp":1742382420000,"open":62.251,"high":62.281,"low":62.251,"close":62.281,"volume":0.006459999829530716},{"timestamp":1742382480000,"open":62.3,"high":62.309,"low":62.275,"close":62.283,"volume":0.03553000092506409},{"timestamp":1742382540000,"open":62.256,"high":62.302,"low":62.256,"close":62.296,"volume":0.019379999488592148},{"timestamp":1742382600000,"open":62.276,"high":62.286,"low":62.252,"close":62.252,"volume":0.029069999232888222},{"timestamp":1742382660000,"open":62.27,"high":62.27,"low":62.27,"close":62.27,"volume":0.003229999914765358},{"timestamp":1742382720000,"open":62.27,"high":62.27,"low":62.191,"close":62.214,"volume":0.019379999488592148},{"timestamp":1742382780000,"open":62.226,"high":62.244,"low":62.211,"close":62.235,"volume":0.029069999232888222},{"timestamp":1742382840000,"open":62.261,"high":62.261,"low":62.249,"close":62.249,"volume":0.006459999829530716},{"timestamp":1742382900000,"open":62.224,"high":62.224,"low":62.216,"close":62.216,"volume":0.006459999829530716},{"timestamp":1742382960000,"open":62.225,"high":62.265,"low":62.216,"close":62.216,"volume":0.029069999232888222},{"timestamp":1742383020000,"open":62.212,"high":62.235,"low":62.212,"close":62.232,"volume":0.019379999488592148},{"timestamp":1742383080000,"open":62.262,"high":62.262,"low":62.262,"close":62.262,"volume":0.003229999914765358},{"timestamp":1742383200000,"open":62.234,"high":62.243,"low":62.234,"close":62.243,"volume":0.009689999744296074},{"timestamp":1742383260000,"open":62.241,"high":62.255,"low":62.241,"close":62.255,"volume":0.006459999829530716},{"timestamp":1742383320000,"open":62.269,"high":62.269,"low":62.232,"close":62.242,"volume":0.012919999659061432},{"timestamp":1742383380000,"open":62.265,"high":62.265,"low":62.231,"close":62.231,"volume":0.009689999744296074},{"timestamp":1742383440000,"open":62.219,"high":62.239,"low":62.215,"close":62.215,"volume":0.019379999488592148},{"timestamp":1742383500000,"open":62.232,"high":62.232,"low":62.19,"close":62.19,"volume":0.012919999659061432},{"timestamp":1742383560000,"open":62.229,"high":62.245,"low":62.202,"close":62.225,"volume":0.022609999403357506},{"timestamp":1742383620000,"open":62.2,"high":62.245,"low":62.2,"close":62.245,"volume":0.009689999744296074},{"timestamp":1742383680000,"open":62.213,"high":62.243,"low":62.212,"close":62.242,"volume":0.04521999880671501},{"timestamp":1742383740000,"open":62.211,"high":62.234,"low":62.211,"close":62.225,"volume":0.009689999744296074},{"timestamp":1742383800000,"open":62.242,"high":62.242,"low":62.21,"close":62.233,"volume":0.012919999659061432},{"timestamp":1742383860000,"open":62.236,"high":62.269,"low":62.185,"close":62.241,"volume":0.06459999829530716},{"timestamp":1742383920000,"open":62.239,"high":62.262,"low":62.235,"close":62.262,"volume":0.012919999659061432},{"timestamp":1742383980000,"open":62.251,"high":62.263,"low":62.241,"close":62.241,"volume":0.009689999744296074},{"timestamp":1742384040000,"open":62.215,"high":62.215,"low":62.213,"close":62.213,"volume":0.006459999829530716},{"timestamp":1742384160000,"open":62.243,"high":62.36,"low":62.243,"close":62.36,"volume":0.03553000092506409},{"timestamp":1742384220000,"open":62.335,"high":62.363,"low":62.309,"close":62.363,"volume":0.03027999959886074},{"timestamp":1742384280000,"open":62.354,"high":62.356,"low":62.33,"close":62.333,"volume":0.03229999914765358},{"timestamp":1742384340000,"open":62.333,"high":62.333,"low":62.333,"close":62.333,"volume":0.003229999914765358},{"timestamp":1742384400000,"open":62.359,"high":62.359,"low":62.301,"close":62.326,"volume":0.03553000092506409},{"timestamp":1742384460000,"open":62.321,"high":62.321,"low":62.294,"close":62.306,"volume":0.01614999957382679},{"timestamp":1742384580000,"open":62.316,"high":62.321,"low":62.3,"close":62.3,"volume":0.01614999957382679},{"timestamp":1742384640000,"open":62.316,"high":62.326,"low":62.291,"close":62.303,"volume":0.04521999880671501},{"timestamp":1742384700000,"open":62.27,"high":62.306,"low":62.27,"close":62.29,"volume":0.022609999403357506},{"timestamp":1742384760000,"open":62.284,"high":62.286,"low":62.269,"close":62.286,"volume":0.019379999488592148},{"timestamp":1742384940000,"open":62.281,"high":62.282,"low":62.26,"close":62.26,"volume":0.012919999659061432},{"timestamp":1742385000000,"open":62.253,"high":62.266,"low":62.23,"close":62.232,"volume":0.04521999880671501},{"timestamp":1742385060000,"open":62.236,"high":62.246,"low":62.19,"close":62.221,"volume":0.0419900007545948},{"timestamp":1742385120000,"open":62.222,"high":62.229,"low":62.193,"close":62.199,"volume":0.07873000204563141},{"timestamp":1742385180000,"open":62.183,"high":62.206,"low":62.183,"close":62.201,"volume":0.01614999957382679},{"timestamp":1742385240000,"open":62.199,"high":62.199,"low":62.18,"close":62.196,"volume":0.012919999659061432},{"timestamp":1742385300000,"open":62.206,"high":62.206,"low":62.142,"close":62.156,"volume":0.04845000058412552},{"timestamp":1742385360000,"open":62.162,"high":62.18,"low":62.075,"close":62.125,"volume":0.058139998465776443},{"timestamp":1742385420000,"open":62.141,"high":62.206,"low":62.122,"close":62.181,"volume":0.038759998977184296},{"timestamp":1742385540000,"open":62.175,"high":62.175,"low":62.14,"close":62.14,"volume":0.012919999659061432},{"timestamp":1742385600000,"open":62.154,"high":62.154,"low":62.114,"close":62.116,"volume":0.056120000779628754},{"timestamp":1742385660000,"open":62.133,"high":62.133,"low":62.133,"close":62.133,"volume":0.003229999914765358},{"timestamp":1742385720000,"open":62.111,"high":62.116,"low":62.099,"close":62.106,"volume":0.022609999403357506},{"timestamp":1742385780000,"open":62.083,"high":62.091,"low":62.083,"close":62.091,"volume":0.006459999829530716},{"timestamp":1742385840000,"open":62.076,"high":62.079,"low":62.076,"close":62.079,"volume":0.006459999829530716},{"timestamp":1742385900000,"open":62.069,"high":62.085,"low":62.069,"close":62.082,"volume":0.012919999659061432},{"timestamp":1742385960000,"open":62.086,"high":62.086,"low":62.07,"close":62.081,"volume":0.012919999659061432},{"timestamp":1742386020000,"open":62.08,"high":62.101,"low":62.051,"close":62.101,"volume":0.01614999957382679},{"timestamp":1742386080000,"open":62.126,"high":62.149,"low":62.11,"close":62.121,"volume":0.0722699984908104},{"timestamp":1742386140000,"open":62.143,"high":62.145,"low":62.091,"close":62.112,"volume":0.058139998465776443},{"timestamp":1742386200000,"open":62.091,"high":62.126,"low":62.073,"close":62.092,"volume":0.04845000058412552},{"timestamp":1742386260000,"open":62.089,"high":62.089,"low":62.055,"close":62.079,"volume":0.0419900007545948},{"timestamp":1742386320000,"open":62.066,"high":62.084,"low":62.054,"close":62.083,"volume":0.01614999957382679},{"timestamp":1742386380000,"open":62.08,"high":62.08,"low":62.032,"close":62.032,"volume":0.012919999659061432},{"timestamp":1742386440000,"open":62.059,"high":62.059,"low":62.031,"close":62.031,"volume":0.006459999829530716},{"timestamp":1742386500000,"open":62.034,"high":62.034,"low":62.034,"close":62.034,"volume":0.003229999914765358},{"timestamp":1742386560000,"open":62.032,"high":62.044,"low":62.032,"close":62.044,"volume":0.006459999829530716},{"timestamp":1742386620000,"open":62.03,"high":62.089,"low":62.03,"close":62.076,"volume":0.038759998977184296},{"timestamp":1742386680000,"open":62.055,"high":62.083,"low":62.04,"close":62.083,"volume":0.029069999232888222},{"timestamp":1742386740000,"open":62.062,"high":62.065,"low":62.051,"close":62.051,"volume":0.01735999993979931},{"timestamp":1742386800000,"open":62.05,"high":62.07,"low":62.05,"close":62.07,"volume":0.006459999829530716},{"timestamp":1742386920000,"open":62.086,"high":62.089,"low":62.086,"close":62.089,"volume":0.006459999829530716},{"timestamp":1742387040000,"open":62.083,"high":62.084,"low":62.06,"close":62.071,"volume":0.022609999403357506},{"timestamp":1742387100000,"open":62.085,"high":62.085,"low":62.085,"close":62.085,"volume":0.003229999914765358},{"timestamp":1742387160000,"open":62.054,"high":62.105,"low":62.04,"close":62.105,"volume":0.03027999959886074},{"timestamp":1742387220000,"open":62.125,"high":62.125,"low":62.099,"close":62.109,"volume":0.009689999744296074},{"timestamp":1742387400000,"open":62.091,"high":62.103,"low":62.091,"close":62.103,"volume":0.019379999488592148},{"timestamp":1742387460000,"open":62.12,"high":62.12,"low":62.102,"close":62.102,"volume":0.006459999829530716},{"timestamp":1742387520000,"open":62.073,"high":62.102,"low":62.073,"close":62.102,"volume":0.009689999744296074},{"timestamp":1742387580000,"open":62.096,"high":62.119,"low":62.072,"close":62.119,"volume":0.019379999488592148},{"timestamp":1742387640000,"open":62.146,"high":62.146,"low":62.126,"close":62.126,"volume":0.006459999829530716},{"timestamp":1742387760000,"open":62.093,"high":62.105,"low":62.09,"close":62.09,"volume":0.022609999403357506},{"timestamp":1742387820000,"open":62.101,"high":62.105,"low":62.074,"close":62.076,"volume":0.025839999318122864},{"timestamp":1742387880000,"open":62.089,"high":62.099,"low":62.089,"close":62.099,"volume":0.009689999744296074},{"timestamp":1742387940000,"open":62.094,"high":62.094,"low":62.094,"close":62.094,"volume":0.003229999914765358},{"timestamp":1742388000000,"open":62.076,"high":62.089,"low":62.035,"close":62.065,"volume":0.0419900007545948},{"timestamp":1742388060000,"open":62.075,"high":62.106,"low":62.064,"close":62.074,"volume":0.058139998465776443},{"timestamp":1742388120000,"open":62.102,"high":62.104,"low":62.071,"close":62.084,"volume":0.022609999403357506},{"timestamp":1742388180000,"open":62.104,"high":62.104,"low":62.08,"close":62.094,"volume":0.03553000092506409},{"timestamp":1742388240000,"open":62.084,"high":62.084,"low":62.076,"close":62.08,"volume":0.012919999659061432},{"timestamp":1742388300000,"open":62.109,"high":62.109,"low":62.074,"close":62.105,"volume":0.025839999318122864},{"timestamp":1742388360000,"open":62.091,"high":62.109,"low":62.071,"close":62.109,"volume":0.029069999232888222},{"timestamp":1742388420000,"open":62.08,"high":62.086,"low":62.08,"close":62.086,"volume":0.006459999829530716},{"timestamp":1742388540000,"open":62.084,"high":62.084,"low":62.039,"close":62.04,"volume":0.019379999488592148},{"timestamp":1742388600000,"open":62.01,"high":62.046,"low":61.995,"close":62.014,"volume":0.0419900007545948},{"timestamp":1742388660000,"open":62.049,"high":62.065,"low":62.031,"close":62.033,"volume":0.022609999403357506},{"timestamp":1742388720000,"open":62.045,"high":62.049,"low":62.021,"close":62.024,"volume":0.019379999488592148},{"timestamp":1742388780000,"open":62.016,"high":62.025,"low":61.99,"close":62.006,"volume":0.0419900007545948},{"timestamp":1742388840000,"open":62.029,"high":62.029,"low":61.983,"close":61.983,"volume":0.019379999488592148},{"timestamp":1742388900000,"open":61.979,"high":61.979,"low":61.935,"close":61.935,"volume":0.019379999488592148},{"timestamp":1742388960000,"open":61.94,"high":61.943,"low":61.906,"close":61.943,"volume":0.029069999232888222},{"timestamp":1742389020000,"open":61.946,"high":61.946,"low":61.911,"close":61.93,"volume":0.022609999403357506},{"timestamp":1742389080000,"open":61.935,"high":61.944,"low":61.924,"close":61.931,"volume":0.022609999403357506},{"timestamp":1742389140000,"open":61.959,"high":61.959,"low":61.911,"close":61.929,"volume":0.04966000095009804},{"timestamp":1742389200000,"open":61.942,"high":61.942,"low":61.896,"close":61.929,"volume":0.05167999863624573},{"timestamp":1742389260000,"open":61.895,"high":61.9,"low":61.88,"close":61.88,"volume":0.009689999744296074},{"timestamp":1742389320000,"open":61.909,"high":61.909,"low":61.872,"close":61.876,"volume":0.012919999659061432},{"timestamp":1742389380000,"open":61.889,"high":61.889,"low":61.889,"close":61.889,"volume":0.003229999914765358},{"timestamp":1742389440000,"open":61.855,"high":61.961,"low":61.855,"close":61.894,"volume":0.04845000058412552},{"timestamp":1742389500000,"open":61.926,"high":61.926,"low":61.914,"close":61.926,"volume":0.012919999659061432},{"timestamp":1742389560000,"open":61.933,"high":61.969,"low":61.914,"close":61.952,"volume":0.03553000092506409},{"timestamp":1742389620000,"open":61.964,"high":61.964,"low":61.964,"close":61.964,"volume":0.003229999914765358},{"timestamp":1742389680000,"open":61.985,"high":61.993,"low":61.95,"close":61.962,"volume":0.027049999684095383},{"timestamp":1742389740000,"open":61.959,"high":61.969,"low":61.932,"close":61.932,"volume":0.04845000058412552},{"timestamp":1742389800000,"open":61.931,"high":61.949,"low":61.913,"close":61.913,"volume":0.029069999232888222},{"timestamp":1742389860000,"open":61.929,"high":61.929,"low":61.896,"close":61.896,"volume":0.019379999488592148},{"timestamp":1742389920000,"open":61.896,"high":61.916,"low":61.896,"close":61.913,"volume":0.012919999659061432},{"timestamp":1742389980000,"open":61.895,"high":61.945,"low":61.895,"close":61.913,"volume":0.022609999403357506},{"timestamp":1742390040000,"open":61.912,"high":61.941,"low":61.91,"close":61.91,"volume":0.022609999403357506},{"timestamp":1742390100000,"open":61.919,"high":61.926,"low":61.911,"close":61.922,"volume":0.029069999232888222},{"timestamp":1742390220000,"open":61.905,"high":61.929,"low":61.894,"close":61.929,"volume":0.025839999318122864},{"timestamp":1742390280000,"open":61.923,"high":61.949,"low":61.912,"close":61.949,"volume":0.025839999318122864},{"timestamp":1742390340000,"open":61.933,"high":61.933,"low":61.913,"close":61.913,"volume":0.006459999829530716},{"timestamp":1742390400000,"open":61.944,"high":61.944,"low":61.911,"close":61.911,"volume":0.022609999403357506},{"timestamp":1742390460000,"open":61.945,"high":61.949,"low":61.913,"close":61.916,"volume":0.019379999488592148},{"timestamp":1742390520000,"open":61.924,"high":61.925,"low":61.91,"close":61.91,"volume":0.009689999744296074},{"timestamp":1742390580000,"open":61.926,"high":61.934,"low":61.911,"close":61.92,"volume":0.022609999403357506},{"timestamp":1742390640000,"open":61.943,"high":61.946,"low":61.89,"close":61.89,"volume":0.04521999880671501},{"timestamp":1742390700000,"open":61.892,"high":61.949,"low":61.892,"close":61.921,"volume":0.038759998977184296},{"timestamp":1742390760000,"open":61.942,"high":61.942,"low":61.919,"close":61.919,"volume":0.006459999829530716},{"timestamp":1742390820000,"open":61.945,"high":61.945,"low":61.933,"close":61.935,"volume":0.012919999659061432},{"timestamp":1742390880000,"open":61.912,"high":61.944,"low":61.912,"close":61.934,"volume":0.01614999957382679},{"timestamp":1742390940000,"open":61.94,"high":61.946,"low":61.91,"close":61.939,"volume":0.025839999318122864},{"timestamp":1742391000000,"open":61.961,"high":61.962,"low":61.93,"close":61.933,"volume":0.054910000413656235},{"timestamp":1742391060000,"open":61.943,"high":61.966,"low":61.813,"close":61.815,"volume":0.09165000170469284},{"timestamp":1742391120000,"open":61.823,"high":61.823,"low":61.716,"close":61.746,"volume":0.04320000112056732},{"timestamp":1742391180000,"open":61.715,"high":61.86,"low":61.715,"close":61.86,"volume":0.038759998977184296},{"timestamp":1742391420000,"open":61.855,"high":61.855,"low":61.855,"close":61.855,"volume":0.003229999914765358},{"timestamp":1742391600000,"open":61.88,"high":61.88,"low":61.855,"close":61.864,"volume":0.009689999744296074},{"timestamp":1742391780000,"open":61.876,"high":61.876,"low":61.863,"close":61.863,"volume":0.006459999829530716},{"timestamp":1742391900000,"open":61.874,"high":61.916,"low":61.87,"close":61.894,"volume":0.04521999880671501},{"timestamp":1742391960000,"open":61.931,"high":61.931,"low":61.892,"close":61.892,"volume":0.009689999744296074},{"timestamp":1742392020000,"open":61.914,"high":61.935,"low":61.914,"close":61.929,"volume":0.025839999318122864},{"timestamp":1742392080000,"open":61.93,"high":62.001,"low":61.912,"close":61.955,"volume":0.04642999917268753},{"timestamp":1742392140000,"open":61.975,"high":61.975,"low":61.862,"close":61.862,"volume":0.04845000058412552},{"timestamp":1742392200000,"open":61.85,"high":61.85,"low":61.735,"close":61.752,"volume":0.029069999232888222},{"timestamp":1742392260000,"open":61.732,"high":61.789,"low":61.723,"close":61.78,"volume":0.054910000413656235},{"timestamp":1742392320000,"open":61.783,"high":61.82,"low":61.783,"close":61.793,"volume":0.029069999232888222},{"timestamp":1742392380000,"open":61.812,"high":61.812,"low":61.799,"close":61.804,"volume":0.012919999659061432},{"timestamp":1742392500000,"open":61.813,"high":61.826,"low":61.791,"close":61.812,"volume":0.03229999914765358},{"timestamp":1742392560000,"open":61.814,"high":61.846,"low":61.791,"close":61.791,"volume":0.04521999880671501},{"timestamp":1742392620000,"open":61.799,"high":61.826,"low":61.792,"close":61.81,"volume":0.03229999914765358},{"timestamp":1742392860000,"open":61.832,"high":61.904,"low":61.83,"close":61.889,"volume":0.029069999232888222},{"timestamp":1742392920000,"open":61.882,"high":61.882,"low":61.815,"close":61.815,"volume":0.01614999957382679},{"timestamp":1742392980000,"open":61.823,"high":61.823,"low":61.823,"close":61.823,"volume":0.003229999914765358},{"timestamp":1742393040000,"open":61.799,"high":61.799,"low":61.634,"close":61.675,"volume":0.038759998977184296},{"timestamp":1742393100000,"open":61.674,"high":61.694,"low":61.646,"close":61.646,"volume":0.029069999232888222},{"timestamp":1742393160000,"open":61.666,"high":61.689,"low":61.631,"close":61.662,"volume":0.04521999880671501},{"timestamp":1742393220000,"open":61.672,"high":61.674,"low":61.672,"close":61.674,"volume":0.006459999829530716},{"timestamp":1742393280000,"open":61.656,"high":61.656,"low":61.64,"close":61.64,"volume":0.009689999744296074},{"timestamp":1742393340000,"open":61.636,"high":61.636,"low":61.556,"close":61.556,"volume":0.038759998977184296},{"timestamp":1742393400000,"open":61.551,"high":61.551,"low":61.472,"close":61.526,"volume":0.058139998465776443},{"timestamp":1742393460000,"open":61.549,"high":61.605,"low":61.532,"close":61.605,"volume":0.029069999232888222},{"timestamp":1742393520000,"open":61.582,"high":61.642,"low":61.57,"close":61.642,"volume":0.03553000092506409},{"timestamp":1742393580000,"open":61.612,"high":61.641,"low":61.599,"close":61.601,"volume":0.019379999488592148},{"timestamp":1742393640000,"open":61.609,"high":61.609,"low":61.53,"close":61.53,"volume":0.019379999488592148},{"timestamp":1742393700000,"open":61.535,"high":61.594,"low":61.535,"close":61.594,"volume":0.022609999403357506},{"timestamp":1742393760000,"open":61.625,"high":61.666,"low":61.625,"close":61.63,"volume":0.038759998977184296},{"timestamp":1742393820000,"open":61.641,"high":61.649,"low":61.611,"close":61.649,"volume":0.029069999232888222},{"timestamp":1742393880000,"open":61.641,"high":61.664,"low":61.641,"close":61.645,"volume":0.01614999957382679},{"timestamp":1742393940000,"open":61.642,"high":61.683,"low":61.612,"close":61.613,"volume":0.0419900007545948},{"timestamp":1742394060000,"open":61.61,"high":61.61,"low":61.585,"close":61.585,"volume":0.019379999488592148},{"timestamp":1742394120000,"open":61.586,"high":61.645,"low":61.586,"close":61.634,"volume":0.019379999488592148},{"timestamp":1742394180000,"open":61.621,"high":61.621,"low":61.574,"close":61.574,"volume":0.009689999744296074},{"timestamp":1742394240000,"open":61.551,"high":61.562,"low":61.51,"close":61.51,"volume":0.04845000058412552},{"timestamp":1742394300000,"open":61.505,"high":61.522,"low":61.496,"close":61.501,"volume":0.019379999488592148},{"timestamp":1742394360000,"open":61.524,"high":61.559,"low":61.523,"close":61.523,"volume":0.019379999488592148},{"timestamp":1742394420000,"open":61.529,"high":61.54,"low":61.529,"close":61.54,"volume":0.006459999829530716},{"timestamp":1742394480000,"open":61.564,"high":61.586,"low":61.539,"close":61.565,"volume":0.019379999488592148},{"timestamp":1742394540000,"open":61.565,"high":61.58,"low":61.533,"close":61.533,"volume":0.022609999403357506},{"timestamp":1742394600000,"open":61.563,"high":61.705,"low":61.552,"close":61.705,"volume":0.04845000058412552},{"timestamp":1742394660000,"open":61.69,"high":61.769,"low":61.684,"close":61.692,"volume":0.04642999917268753},{"timestamp":1742394720000,"open":61.71,"high":61.71,"low":61.691,"close":61.691,"volume":0.006459999829530716},{"timestamp":1742394780000,"open":61.689,"high":61.724,"low":61.689,"close":61.704,"volume":0.025839999318122864},{"timestamp":1742394840000,"open":61.723,"high":61.784,"low":61.723,"close":61.732,"volume":0.08720999956130981},{"timestamp":1742394900000,"open":61.751,"high":61.751,"low":61.731,"close":61.731,"volume":0.009689999744296074},{"timestamp":1742394960000,"open":61.742,"high":61.745,"low":61.711,"close":61.745,"volume":0.019379999488592148},{"timestamp":1742395020000,"open":61.755,"high":61.809,"low":61.742,"close":61.762,"volume":0.04845000058412552},{"timestamp":1742395080000,"open":61.743,"high":61.762,"low":61.723,"close":61.723,"volume":0.025839999318122864},{"timestamp":1742395140000,"open":61.726,"high":61.734,"low":61.681,"close":61.692,"volume":0.0419900007545948},{"timestamp":1742395200000,"open":61.69,"high":61.729,"low":61.651,"close":61.7,"volume":0.03229999914765358},{"timestamp":1742395260000,"open":61.712,"high":61.729,"low":61.671,"close":61.704,"volume":0.01614999957382679},{"timestamp":1742395320000,"open":61.722,"high":61.774,"low":61.674,"close":61.774,"volume":0.029069999232888222},{"timestamp":1742395380000,"open":61.809,"high":61.809,"low":61.75,"close":61.754,"volume":0.012919999659061432},{"timestamp":1742395440000,"open":61.739,"high":61.764,"low":61.73,"close":61.764,"volume":0.025839999318122864},{"timestamp":1742395500000,"open":61.765,"high":61.765,"low":61.74,"close":61.74,"volume":0.025839999318122864},{"timestamp":1742395560000,"open":61.734,"high":61.756,"low":61.731,"close":61.739,"volume":0.012919999659061432},{"timestamp":1742395620000,"open":61.756,"high":61.762,"low":61.73,"close":61.744,"volume":0.03229999914765358},{"timestamp":1742395680000,"open":61.766,"high":61.766,"low":61.721,"close":61.746,"volume":0.029069999232888222},{"timestamp":1742395740000,"open":61.743,"high":61.751,"low":61.712,"close":61.746,"volume":0.022609999403357506},{"timestamp":1742395800000,"open":61.75,"high":61.853,"low":61.75,"close":61.835,"volume":0.05167999863624573},{"timestamp":1742395860000,"open":61.863,"high":61.873,"low":61.831,"close":61.873,"volume":0.022609999403357506},{"timestamp":1742395920000,"open":61.871,"high":61.871,"low":61.825,"close":61.825,"volume":0.01614999957382679},{"timestamp":1742395980000,"open":61.821,"high":61.852,"low":61.813,"close":61.824,"volume":0.04845000058412552},{"timestamp":1742396040000,"open":61.835,"high":61.839,"low":61.822,"close":61.839,"volume":0.009689999744296074},{"timestamp":1742396100000,"open":61.841,"high":61.841,"low":61.754,"close":61.76,"volume":0.0419900007545948},{"timestamp":1742396160000,"open":61.762,"high":61.783,"low":61.756,"close":61.783,"volume":0.022609999403357506},{"timestamp":1742396220000,"open":61.775,"high":61.845,"low":61.771,"close":61.811,"volume":0.019379999488592148},{"timestamp":1742396280000,"open":61.82,"high":61.883,"low":61.82,"close":61.883,"volume":0.04521999880671501},{"timestamp":1742396340000,"open":61.871,"high":61.909,"low":61.852,"close":61.852,"volume":0.03553000092506409},{"timestamp":1742396400000,"open":61.864,"high":61.895,"low":61.833,"close":61.871,"volume":0.04521999880671501},{"timestamp":1742396460000,"open":61.859,"high":61.905,"low":61.859,"close":61.889,"volume":0.012919999659061432},{"timestamp":1742396520000,"open":61.891,"high":61.945,"low":61.891,"close":61.91,"volume":0.020589999854564667},{"timestamp":1742396580000,"open":61.934,"high":61.951,"low":61.891,"close":61.891,"volume":0.029069999232888222},{"timestamp":1742396640000,"open":61.85,"high":61.85,"low":61.802,"close":61.802,"volume":0.019379999488592148},{"timestamp":1742396700000,"open":61.8,"high":61.822,"low":61.772,"close":61.804,"volume":0.038759998977184296},{"timestamp":1742396760000,"open":61.822,"high":61.825,"low":61.782,"close":61.825,"volume":0.022609999403357506},{"timestamp":1742396820000,"open":61.842,"high":61.845,"low":61.815,"close":61.845,"volume":0.025839999318122864},{"timestamp":1742396880000,"open":61.864,"high":61.87,"low":61.835,"close":61.862,"volume":0.019379999488592148},{"timestamp":1742396940000,"open":61.88,"high":61.905,"low":61.854,"close":61.871,"volume":0.027049999684095383},{"timestamp":1742397000000,"open":61.903,"high":61.926,"low":61.891,"close":61.926,"volume":0.01614999957382679},{"timestamp":1742397060000,"open":61.94,"high":61.962,"low":61.939,"close":61.951,"volume":0.022609999403357506},{"timestamp":1742397120000,"open":61.964,"high":61.985,"low":61.964,"close":61.985,"volume":0.009689999744296074},{"timestamp":1742397180000,"open":62.005,"high":62.025,"low":61.99,"close":61.99,"volume":0.01614999957382679},{"timestamp":1742397240000,"open":62.025,"high":62.025,"low":62.025,"close":62.025,"volume":0.003229999914765358},{"timestamp":1742397300000,"open":62.012,"high":62.015,"low":61.972,"close":61.99,"volume":0.04845000058412552},{"timestamp":1742397360000,"open":62.019,"high":62.019,"low":61.974,"close":61.974,"volume":0.01614999957382679},{"timestamp":1742397480000,"open":61.974,"high":61.974,"low":61.941,"close":61.974,"volume":0.029069999232888222},{"timestamp":1742397600000,"open":62,"high":62,"low":61.972,"close":61.98,"volume":0.01614999957382679},{"timestamp":1742397660000,"open":61.992,"high":61.992,"low":61.974,"close":61.983,"volume":0.012919999659061432},{"timestamp":1742397720000,"open":61.984,"high":61.984,"low":61.976,"close":61.976,"volume":0.006459999829530716},{"timestamp":1742397900000,"open":61.983,"high":62.002,"low":61.951,"close":62.002,"volume":0.03229999914765358},{"timestamp":1742397960000,"open":62.012,"high":62.012,"low":61.986,"close":61.986,"volume":0.029069999232888222},{"timestamp":1742398020000,"open":61.979,"high":62.004,"low":61.973,"close":61.973,"volume":0.012919999659061432},{"timestamp":1742398200000,"open":61.951,"high":61.965,"low":61.931,"close":61.961,"volume":0.03027999959886074},{"timestamp":1742398380000,"open":61.953,"high":61.984,"low":61.953,"close":61.984,"volume":0.009689999744296074},{"timestamp":1742398440000,"open":61.98,"high":61.98,"low":61.98,"close":61.98,"volume":0.003229999914765358},{"timestamp":1742398500000,"open":61.985,"high":62.005,"low":61.97,"close":62.003,"volume":0.01614999957382679},{"timestamp":1742398560000,"open":62.024,"high":62.024,"low":61.986,"close":61.986,"volume":0.009689999744296074},{"timestamp":1742398620000,"open":61.971,"high":61.985,"low":61.953,"close":61.965,"volume":0.029069999232888222},{"timestamp":1742398680000,"open":61.97,"high":62.016,"low":61.954,"close":61.983,"volume":0.04521999880671501},{"timestamp":1742398740000,"open":61.985,"high":61.999,"low":61.976,"close":61.976,"volume":0.012919999659061432},{"timestamp":1742398800000,"open":61.982,"high":61.984,"low":61.951,"close":61.975,"volume":0.038759998977184296},{"timestamp":1742398860000,"open":61.989,"high":61.989,"low":61.95,"close":61.972,"volume":0.04845000058412552},{"timestamp":1742398920000,"open":61.984,"high":62.04,"low":61.984,"close":62.022,"volume":0.03553000092506409},{"timestamp":1742398980000,"open":62.03,"high":62.03,"low":62.015,"close":62.024,"volume":0.012919999659061432},{"timestamp":1742399040000,"open":62.015,"high":62.026,"low":61.975,"close":61.975,"volume":0.025839999318122864},{"timestamp":1742399100000,"open":62.005,"high":62.015,"low":61.951,"close":62.001,"volume":0.019379999488592148},{"timestamp":1742399160000,"open":61.983,"high":62.031,"low":61.983,"close":62.019,"volume":0.025839999318122864},{"timestamp":1742399220000,"open":62.016,"high":62.045,"low":62.014,"close":62.014,"volume":0.019379999488592148},{"timestamp":1742399280000,"open":62.014,"high":62.034,"low":62.01,"close":62.032,"volume":0.029069999232888222},{"timestamp":1742399340000,"open":62.019,"high":62.061,"low":62.019,"close":62.061,"volume":0.019379999488592148},{"timestamp":1742399400000,"open":62.054,"high":62.065,"low":62.015,"close":62.024,"volume":0.025839999318122864},{"timestamp":1742399460000,"open":62.014,"high":62.014,"low":62.014,"close":62.014,"volume":0.003229999914765358},{"timestamp":1742399520000,"open":62.029,"high":62.029,"low":62.029,"close":62.029,"volume":0.003229999914765358},{"timestamp":1742399580000,"open":62.026,"high":62.026,"low":62.026,"close":62.026,"volume":0.003229999914765358},{"timestamp":1742399640000,"open":62.024,"high":62.043,"low":61.994,"close":61.994,"volume":0.019379999488592148},{"timestamp":1742399700000,"open":62.011,"high":62.011,"low":62.011,"close":62.011,"volume":0.003229999914765358},{"timestamp":1742399760000,"open":62.022,"high":62.04,"low":62.014,"close":62.014,"volume":0.029069999232888222},{"timestamp":1742399820000,"open":62.011,"high":62.019,"low":62.011,"close":62.019,"volume":0.006459999829530716},{"timestamp":1742399940000,"open":62.02,"high":62.025,"low":61.999,"close":62.005,"volume":0.03553000092506409},{"timestamp":1742400000000,"open":62.006,"high":62.015,"low":61.99,"close":61.993,"volume":0.025839999318122864},{"timestamp":1742400060000,"open":62.003,"high":62.029,"low":61.972,"close":61.992,"volume":0.04521999880671501},{"timestamp":1742400120000,"open":62.002,"high":62.021,"low":61.991,"close":62.019,"volume":0.01614999957382679},{"timestamp":1742400180000,"open":62.001,"high":62.001,"low":62.001,"close":62.001,"volume":0.003229999914765358},{"timestamp":1742400240000,"open":62.003,"high":62.023,"low":61.974,"close":61.979,"volume":0.029069999232888222},{"timestamp":1742400300000,"open":61.995,"high":62.005,"low":61.971,"close":62.005,"volume":0.038759998977184296},{"timestamp":1742400360000,"open":61.984,"high":62.01,"low":61.974,"close":62.005,"volume":0.038759998977184296},{"timestamp":1742400420000,"open":62.015,"high":62.023,"low":61.993,"close":62.023,"volume":0.019379999488592148},{"timestamp":1742400480000,"open":61.995,"high":62.029,"low":61.995,"close":62.014,"volume":0.022609999403357506},{"timestamp":1742400540000,"open":62.002,"high":62.002,"low":61.996,"close":61.996,"volume":0.006459999829530716},{"timestamp":1742400600000,"open":61.99,"high":62.009,"low":61.99,"close":61.991,"volume":0.019379999488592148},{"timestamp":1742400660000,"open":61.994,"high":62.011,"low":61.994,"close":62.011,"volume":0.012919999659061432},{"timestamp":1742400720000,"open":61.996,"high":62.002,"low":61.992,"close":62.002,"volume":0.019379999488592148},{"timestamp":1742400780000,"open":61.994,"high":61.994,"low":61.994,"close":61.994,"volume":0.003229999914765358},{"timestamp":1742400840000,"open":61.992,"high":61.993,"low":61.992,"close":61.993,"volume":0.006459999829530716},{"timestamp":1742400900000,"open":62,"high":62,"low":62,"close":62,"volume":0.003229999914765358},{"timestamp":1742400960000,"open":61.995,"high":62.046,"low":61.995,"close":62.046,"volume":0.009689999744296074},{"timestamp":1742401020000,"open":62.013,"high":62.045,"low":62.013,"close":62.045,"volume":0.019379999488592148},{"timestamp":1742401080000,"open":61.991,"high":62.024,"low":61.991,"close":62.021,"volume":0.029069999232888222},{"timestamp":1742401140000,"open":62.039,"high":62.039,"low":62.002,"close":62.005,"volume":0.038759998977184296}]