[{"timestamp":1742391000000,"open":59.756,"high":59.887,"low":59.667,"close":59.757,"volume":2.7618000507354736},{"timestamp":1742391060000,"open":59.757,"high":59.757,"low":59.707,"close":59.707,"volume":0.6899999976158142},{"timestamp":1742391120000,"open":59.767,"high":59.977,"low":59.767,"close":59.916,"volume":2.4000000953674316},{"timestamp":1742391180000,"open":60.056,"high":60.056,"low":60.056,"close":60.056,"volume":0.11999999731779099},{"timestamp":1742391240000,"open":60.086,"high":60.136,"low":60.056,"close":60.066,"volume":1.0836000442504883},{"timestamp":1742391300000,"open":60.066,"high":60.067,"low":60.047,"close":60.056,"volume":1.2899999618530273},{"timestamp":1742391360000,"open":60.076,"high":60.127,"low":60.046,"close":60.047,"volume":2.614500045776367},{"timestamp":1742391420000,"open":60.047,"high":60.166,"low":59.986,"close":60.157,"volume":2.5817999839782715},{"timestamp":1742391480000,"open":60.066,"high":60.257,"low":60.066,"close":60.176,"volume":3.361799955368042},{"timestamp":1742391540000,"open":60.257,"high":60.387,"low":60.176,"close":60.356,"volume":1.4417999982833862},{"timestamp":1742391600000,"open":60.397,"high":60.507,"low":60.367,"close":60.456,"volume":2.405400037765503},{"timestamp":1742391660000,"open":60.466,"high":60.476,"low":60.386,"close":60.396,"volume":2.041800022125244},{"timestamp":1742391720000,"open":60.376,"high":60.396,"low":60.306,"close":60.316,"volume":2.8499999046325684},{"timestamp":1742391780000,"open":60.357,"high":60.417,"low":60.346,"close":60.416,"volume":1.409999966621399},{"timestamp":1742391840000,"open":60.397,"high":60.397,"low":60.326,"close":60.346,"volume":1.680899977684021},{"timestamp":1742391900000,"open":60.317,"high":60.377,"low":60.286,"close":60.376,"volume":2.2535998821258545},{"timestamp":1742391960000,"open":60.386,"high":60.437,"low":60.287,"close":60.366,"volume":4.359899997711182},{"timestamp":1742392020000,"open":60.417,"high":60.417,"low":60.306,"close":60.386,"volume":4.503600120544434},{"timestamp":1742392080000,"open":60.387,"high":60.397,"low":60.236,"close":60.347,"volume":2.975399971008301},{"timestamp":1742392140000,"open":60.336,"high":60.346,"low":60.227,"close":60.227,"volume":4.020899772644043},{"timestamp":1742392200000,"open":60.176,"high":60.217,"low":60.176,"close":60.177,"volume":2.132699966430664},{"timestamp":1742392260000,"open":60.206,"high":60.226,"low":60.156,"close":60.187,"volume":1.7426999807357788},{"timestamp":1742392320000,"open":60.196,"high":60.327,"low":60.196,"close":60.306,"volume":2.614500045776367},{"timestamp":1742392380000,"open":60.307,"high":60.317,"low":60.136,"close":60.156,"volume":3.0899999141693115},{"timestamp":1742392440000,"open":60.157,"high":60.217,"low":60.146,"close":60.167,"volume":4.501800060272217},{"timestamp":1742392500000,"open":60.166,"high":60.187,"low":60.136,"close":60.166,"volume":1.6835999488830566},{"timestamp":1742392560000,"open":60.196,"high":60.197,"low":60.116,"close":60.176,"volume":1.6535999774932861},{"timestamp":1742392620000,"open":60.167,"high":60.277,"low":60.137,"close":60.276,"volume":2.009999990463257},{"timestamp":1742392680000,"open":60.266,"high":60.266,"low":60.226,"close":60.227,"volume":1.2000000476837158},{"timestamp":1742392740000,"open":60.236,"high":60.236,"low":60.167,"close":60.167,"volume":1.1699999570846558},{"timestamp":1742392800000,"open":60.157,"high":60.237,"low":60.126,"close":60.207,"volume":2.853600025177002},{"timestamp":1742392860000,"open":60.186,"high":60.217,"low":60.176,"close":60.177,"volume":1.7409000396728516},{"timestamp":1742392920000,"open":60.166,"high":60.317,"low":60.166,"close":60.316,"volume":3.002700090408325},{"timestamp":1742392980000,"open":60.317,"high":60.347,"low":60.246,"close":60.316,"volume":3.030900001525879},{"timestamp":1742393040000,"open":60.326,"high":60.326,"low":60.226,"close":60.226,"volume":2.34089994430542},{"timestamp":1742393100000,"open":60.247,"high":60.317,"low":60.217,"close":60.297,"volume":1.7426999807357788},{"timestamp":1742393160000,"open":60.296,"high":60.407,"low":60.296,"close":60.407,"volume":1.201799988746643},{"timestamp":1742393220000,"open":60.396,"high":60.397,"low":60.277,"close":60.297,"volume":5.34089994430542},{"timestamp":1742393280000,"open":60.296,"high":60.296,"low":60.157,"close":60.167,"volume":2.2200000286102295},{"timestamp":1742393340000,"open":60.166,"high":60.277,"low":60.166,"close":60.277,"volume":3.455399990081787},{"timestamp":1742393400000,"open":60.306,"high":60.306,"low":60.226,"close":60.236,"volume":2.43179988861084},{"timestamp":1742393460000,"open":60.246,"high":60.277,"low":60.216,"close":60.217,"volume":0.8409000039100647},{"timestamp":1742393520000,"open":60.216,"high":60.216,"low":60.116,"close":60.207,"volume":2.0118000507354736},{"timestamp":1742393580000,"open":60.207,"high":60.277,"low":60.206,"close":60.277,"volume":1.440000057220459},{"timestamp":1742393640000,"open":60.296,"high":60.297,"low":60.237,"close":60.286,"volume":1.5326999425888062},{"timestamp":1742393700000,"open":60.297,"high":60.297,"low":60.246,"close":60.257,"volume":1.5608999729156494},{"timestamp":1742393760000,"open":60.256,"high":60.266,"low":60.216,"close":60.226,"volume":1.8909000158309937},{"timestamp":1742393820000,"open":60.266,"high":60.267,"low":60.196,"close":60.196,"volume":3.0945000648498535},{"timestamp":1742393880000,"open":60.217,"high":60.217,"low":60.166,"close":60.166,"volume":1.6799999475479126},{"timestamp":1742393940000,"open":60.137,"high":60.157,"low":60.086,"close":60.086,"volume":2.609999895095825},{"timestamp":1742394000000,"open":60.117,"high":60.117,"low":60.066,"close":60.107,"volume":1.6848000288009644},{"timestamp":1742394060000,"open":60.096,"high":60.166,"low":60.096,"close":60.156,"volume":2.009999990463257},{"timestamp":1742394120000,"open":60.146,"high":60.147,"low":60.086,"close":60.087,"volume":3.359999895095825},{"timestamp":1742394180000,"open":60.087,"high":60.127,"low":60.086,"close":60.107,"volume":1.172700047492981},{"timestamp":1742394240000,"open":60.117,"high":60.177,"low":60.116,"close":60.177,"volume":2.1335999965667725},{"timestamp":1742394300000,"open":60.166,"high":60.207,"low":60.097,"close":60.117,"volume":3.7818000316619873},{"timestamp":1742394360000,"open":60.116,"high":60.147,"low":60.096,"close":60.096,"volume":1.891800045967102},{"timestamp":1742394420000,"open":60.096,"high":60.106,"low":60.056,"close":60.077,"volume":3.121799945831299},{"timestamp":1742394480000,"open":60.067,"high":60.107,"low":60.067,"close":60.067,"volume":1.142699956893921},{"timestamp":1742394540000,"open":60.066,"high":60.106,"low":60.056,"close":60.077,"volume":2.5836000442504883},{"timestamp":1742394600000,"open":60.086,"high":60.156,"low":60.086,"close":60.136,"volume":1.8027000427246094},{"timestamp":1742394660000,"open":60.146,"high":60.146,"low":60.056,"close":60.107,"volume":1.8899999856948853},{"timestamp":1742394720000,"open":60.107,"high":60.107,"low":60.056,"close":60.057,"volume":1.2599999904632568},{"timestamp":1742394780000,"open":60.047,"high":60.066,"low":59.966,"close":59.976,"volume":3.3317999839782715},{"timestamp":1742394840000,"open":59.977,"high":59.977,"low":59.956,"close":59.976,"volume":1.6799999475479126},{"timestamp":1742394900000,"open":59.986,"high":59.987,"low":59.956,"close":59.956,"volume":1.680899977684021},{"timestamp":1742394960000,"open":59.927,"high":59.947,"low":59.916,"close":59.916,"volume":1.2008999586105347},{"timestamp":1742395020000,"open":59.917,"high":59.917,"low":59.796,"close":59.867,"volume":2.069999933242798},{"timestamp":1742395080000,"open":59.877,"high":59.907,"low":59.866,"close":59.907,"volume":1.172700047492981},{"timestamp":1742395140000,"open":59.926,"high":59.926,"low":59.906,"close":59.906,"volume":1.6526999473571777},{"timestamp":1742395200000,"open":59.886,"high":59.896,"low":59.846,"close":59.857,"volume":2.0109000205993652},{"timestamp":1742395260000,"open":59.876,"high":59.877,"low":59.806,"close":59.817,"volume":1.2908999919891357},{"timestamp":1742395320000,"open":59.817,"high":59.856,"low":59.807,"close":59.836,"volume":1.770900011062622},{"timestamp":1742395380000,"open":59.866,"high":59.866,"low":59.836,"close":59.866,"volume":1.2899999618530273},{"timestamp":1742395440000,"open":59.847,"high":59.847,"low":59.776,"close":59.796,"volume":2.609999895095825},{"timestamp":1742395500000,"open":59.776,"high":59.837,"low":59.776,"close":59.837,"volume":1.9199999570846558},{"timestamp":1742395560000,"open":59.836,"high":59.857,"low":59.836,"close":59.836,"volume":0.9609000086784363},{"timestamp":1742395620000,"open":59.847,"high":59.877,"low":59.847,"close":59.857,"volume":1.0827000141143799},{"timestamp":1742395680000,"open":59.857,"high":59.866,"low":59.807,"close":59.807,"volume":2.671799898147583},{"timestamp":1742395740000,"open":59.827,"high":59.837,"low":59.816,"close":59.836,"volume":0.7208999991416931},{"timestamp":1742395800000,"open":59.836,"high":59.836,"low":59.737,"close":59.757,"volume":1.8899999856948853},{"timestamp":1742395860000,"open":59.747,"high":59.787,"low":59.747,"close":59.766,"volume":2.283600091934204},{"timestamp":1742395920000,"open":59.776,"high":59.807,"low":59.776,"close":59.807,"volume":0.36090001463890076},{"timestamp":1742395980000,"open":59.767,"high":59.786,"low":59.747,"close":59.776,"volume":1.5017999410629272},{"timestamp":1742396040000,"open":59.787,"high":59.837,"low":59.766,"close":59.776,"volume":2.4626998901367188},{"timestamp":1742396100000,"open":59.786,"high":59.797,"low":59.767,"close":59.776,"volume":1.7699999809265137},{"timestamp":1742396160000,"open":59.776,"high":59.787,"low":59.767,"close":59.787,"volume":1.680899977684021},{"timestamp":1742396220000,"open":59.796,"high":59.797,"low":59.746,"close":59.757,"volume":1.6217999458312988},{"timestamp":1742396280000,"open":59.756,"high":59.777,"low":59.736,"close":59.747,"volume":2.3708999156951904},{"timestamp":1742396340000,"open":59.726,"high":59.737,"low":59.647,"close":59.696,"volume":1.6799999475479126},{"timestamp":1742396400000,"open":59.696,"high":59.727,"low":59.676,"close":59.727,"volume":2.7327001094818115},{"timestamp":1742396460000,"open":59.746,"high":59.757,"low":59.736,"close":59.736,"volume":0.8108999729156494},{"timestamp":1742396520000,"open":59.736,"high":59.807,"low":59.736,"close":59.796,"volume":1.4427000284194946},{"timestamp":1742396580000,"open":59.796,"high":59.817,"low":59.776,"close":59.817,"volume":2.731800079345703},{"timestamp":1742396640000,"open":59.807,"high":59.817,"low":59.796,"close":59.796,"volume":1.0508999824523926},{"timestamp":1742396700000,"open":59.777,"high":59.777,"low":59.706,"close":59.706,"volume":1.2918000221252441},{"timestamp":1742396760000,"open":59.716,"high":59.776,"low":59.716,"close":59.766,"volume":2.2818000316619873},{"timestamp":1742396820000,"open":59.766,"high":59.767,"low":59.746,"close":59.747,"volume":0.8399999737739563},{"timestamp":1742396880000,"open":59.746,"high":59.746,"low":59.726,"close":59.737,"volume":0.9599999785423279},{"timestamp":1742396940000,"open":59.756,"high":59.796,"low":59.726,"close":59.757,"volume":1.8626999855041504},{"timestamp":1742397000000,"open":59.757,"high":59.767,"low":59.756,"close":59.767,"volume":0.36000001430511475},{"timestamp":1742397060000,"open":59.766,"high":59.766,"low":59.686,"close":59.706,"volume":3.8108999729156494},{"timestamp":1742397120000,"open":59.716,"high":59.757,"low":59.706,"close":59.747,"volume":1.1718000173568726},{"timestamp":1742397180000,"open":59.757,"high":59.777,"low":59.746,"close":59.766,"volume":1.8008999824523926},{"timestamp":1742397240000,"open":59.777,"high":59.807,"low":59.776,"close":59.807,"volume":1.3217999935150146},{"timestamp":1742397300000,"open":59.817,"high":59.847,"low":59.806,"close":59.836,"volume":1.3200000524520874},{"timestamp":1742397360000,"open":59.836,"high":59.836,"low":59.806,"close":59.806,"volume":0.9599999785423279},{"timestamp":1742397420000,"open":59.806,"high":59.807,"low":59.776,"close":59.786,"volume":1.2599999904632568},{"timestamp":1742397480000,"open":59.806,"high":59.806,"low":59.766,"close":59.767,"volume":2.0999999046325684},{"timestamp":1742397540000,"open":59.776,"high":59.796,"low":59.766,"close":59.766,"volume":1.3200000524520874},{"timestamp":1742397600000,"open":59.766,"high":59.777,"low":59.766,"close":59.776,"volume":1.080899953842163},{"timestamp":1742397660000,"open":59.777,"high":59.797,"low":59.777,"close":59.797,"volume":1.2000000476837158},{"timestamp":1742397720000,"open":59.776,"high":59.787,"low":59.766,"close":59.776,"volume":1.0508999824523926},{"timestamp":1742397780000,"open":59.777,"high":59.787,"low":59.767,"close":59.787,"volume":0.8100000023841858},{"timestamp":1742397840000,"open":59.777,"high":59.787,"low":59.757,"close":59.766,"volume":0.8409000039100647},{"timestamp":1742397900000,"open":59.767,"high":59.777,"low":59.747,"close":59.767,"volume":1.7726999521255493},{"timestamp":1742397960000,"open":59.777,"high":59.797,"low":59.766,"close":59.787,"volume":3.483599901199341},{"timestamp":1742398020000,"open":59.776,"high":59.787,"low":59.756,"close":59.786,"volume":0.9599999785423279},{"timestamp":1742398080000,"open":59.796,"high":59.796,"low":59.787,"close":59.796,"volume":0.36000001430511475},{"timestamp":1742398140000,"open":59.807,"high":59.827,"low":59.796,"close":59.806,"volume":1.6226999759674072},{"timestamp":1742398200000,"open":59.817,"high":59.857,"low":59.806,"close":59.807,"volume":1.440000057220459},{"timestamp":1742398260000,"open":59.806,"high":59.856,"low":59.806,"close":59.847,"volume":1.2000000476837158},{"timestamp":1742398380000,"open":59.856,"high":59.867,"low":59.816,"close":59.816,"volume":2.4017999172210693},{"timestamp":1742398440000,"open":59.846,"high":59.847,"low":59.817,"close":59.847,"volume":1.0499999523162842},{"timestamp":1742398500000,"open":59.856,"high":59.857,"low":59.826,"close":59.836,"volume":1.0499999523162842},{"timestamp":1742398560000,"open":59.837,"high":59.837,"low":59.836,"close":59.836,"volume":0.36000001430511475},{"timestamp":1742398620000,"open":59.836,"high":59.847,"low":59.826,"close":59.846,"volume":1.0499999523162842},{"timestamp":1742398680000,"open":59.836,"high":59.837,"low":59.816,"close":59.826,"volume":1.7999999523162842},{"timestamp":1742398740000,"open":59.837,"high":59.847,"low":59.826,"close":59.846,"volume":1.5608999729156494},{"timestamp":1742398800000,"open":59.826,"high":59.827,"low":59.826,"close":59.827,"volume":0.6000000238418579},{"timestamp":1742398860000,"open":59.827,"high":59.827,"low":59.807,"close":59.826,"volume":0.7208999991416931},{"timestamp":1742398920000,"open":59.827,"high":59.847,"low":59.826,"close":59.836,"volume":1.1699999570846558},{"timestamp":1742398980000,"open":59.836,"high":59.836,"low":59.807,"close":59.807,"volume":0.47999998927116394},{"timestamp":1742399040000,"open":59.816,"high":59.836,"low":59.786,"close":59.836,"volume":1.2008999586105347},{"timestamp":1742399100000,"open":59.816,"high":59.907,"low":59.816,"close":59.907,"volume":2.4026999473571777},{"timestamp":1742399160000,"open":59.916,"high":59.927,"low":59.856,"close":59.856,"volume":2.220900058746338},{"timestamp":1742399220000,"open":59.866,"high":59.937,"low":59.866,"close":59.937,"volume":1.5618000030517578},{"timestamp":1742399280000,"open":59.936,"high":59.967,"low":59.936,"close":59.947,"volume":1.770900011062622},{"timestamp":1742399340000,"open":59.926,"high":59.957,"low":59.926,"close":59.936,"volume":0.6000000238418579},{"timestamp":1742399400000,"open":59.947,"high":59.977,"low":59.936,"close":59.977,"volume":1.5608999729156494},{"timestamp":1742399460000,"open":59.967,"high":59.977,"low":59.946,"close":59.967,"volume":2.0408999919891357},{"timestamp":1742399520000,"open":59.977,"high":59.997,"low":59.977,"close":59.997,"volume":0.47999998927116394},{"timestamp":1742399580000,"open":59.986,"high":60.046,"low":59.986,"close":60.037,"volume":1.4417999982833862},{"timestamp":1742399640000,"open":60.056,"high":60.077,"low":60.027,"close":60.027,"volume":1.6818000078201294},{"timestamp":1742399700000,"open":60.027,"high":60.027,"low":59.966,"close":59.967,"volume":0.9599999785423279},{"timestamp":1742399760000,"open":59.957,"high":59.987,"low":59.946,"close":59.966,"volume":1.7718000411987305},{"timestamp":1742399820000,"open":59.966,"high":59.967,"low":59.956,"close":59.956,"volume":0.8100000023841858},{"timestamp":1742399880000,"open":59.947,"high":59.947,"low":59.917,"close":59.917,"volume":1.559999942779541},{"timestamp":1742399940000,"open":59.916,"high":59.927,"low":59.916,"close":59.917,"volume":0.6000000238418579},{"timestamp":1742400000000,"open":59.926,"high":59.947,"low":59.917,"close":59.917,"volume":1.6518000364303589},{"timestamp":1742400060000,"open":59.917,"high":59.917,"low":59.906,"close":59.907,"volume":0.44999998807907104},{"timestamp":1742400120000,"open":59.926,"high":59.976,"low":59.926,"close":59.957,"volume":0.9599999785423279},{"timestamp":1742400180000,"open":59.946,"high":59.967,"low":59.946,"close":59.956,"volume":0.7218000292778015},{"timestamp":1742400240000,"open":59.966,"high":59.967,"low":59.946,"close":59.946,"volume":0.33090001344680786},{"timestamp":1742400300000,"open":59.956,"high":59.967,"low":59.936,"close":59.936,"volume":0.9609000086784363},{"timestamp":1742400360000,"open":59.947,"high":59.977,"low":59.946,"close":59.977,"volume":0.9617999792098999},{"timestamp":1742400420000,"open":59.967,"high":59.967,"low":59.937,"close":59.937,"volume":1.0817999839782715},{"timestamp":1742400480000,"open":59.937,"high":59.947,"low":59.926,"close":59.926,"volume":1.530900001525879},{"timestamp":1742400540000,"open":59.926,"high":59.927,"low":59.917,"close":59.927,"volume":0.36000001430511475},{"timestamp":1742400600000,"open":59.937,"high":59.977,"low":59.926,"close":59.956,"volume":3.7562999725341797},{"timestamp":1742400660000,"open":59.947,"high":59.947,"low":59.916,"close":59.917,"volume":1.9800000190734863},{"timestamp":1742400720000,"open":59.916,"high":59.917,"low":59.897,"close":59.906,"volume":0.7809000015258789},{"timestamp":1742400780000,"open":59.906,"high":59.906,"low":59.876,"close":59.897,"volume":0.6899999976158142},{"timestamp":1742400840000,"open":59.897,"high":59.897,"low":59.867,"close":59.867,"volume":1.3809000253677368},{"timestamp":1742400900000,"open":59.877,"high":59.906,"low":59.866,"close":59.897,"volume":1.892699956893921},{"timestamp":1742400960000,"open":59.886,"high":59.896,"low":59.886,"close":59.896,"volume":0.36000001430511475},{"timestamp":1742401020000,"open":59.886,"high":59.896,"low":59.886,"close":59.896,"volume":0.23999999463558197},{"timestamp":1742401080000,"open":59.916,"high":59.936,"low":59.916,"close":59.936,"volume":0.24089999496936798},{"timestamp":1742401140000,"open":59.927,"high":59.937,"low":59.917,"close":59.917,"volume":0.8399999737739563},{"timestamp":1742401200000,"open":59.916,"high":59.917,"low":59.896,"close":59.906,"volume":1.8600000143051147},{"timestamp":1742401260000,"open":59.907,"high":59.917,"low":59.906,"close":59.907,"volume":0.5699999928474426},{"timestamp":1742401320000,"open":59.907,"high":59.917,"low":59.886,"close":59.917,"volume":1.5618000030517578},{"timestamp":1742401380000,"open":59.906,"high":59.907,"low":59.896,"close":59.907,"volume":0.6000000238418579},{"timestamp":1742401440000,"open":59.906,"high":59.907,"low":59.866,"close":59.907,"volume":1.2599999904632568},{"timestamp":1742401500000,"open":59.896,"high":59.907,"low":59.887,"close":59.897,"volume":1.2609000205993652},{"timestamp":1742401620000,"open":59.917,"high":59.937,"low":59.906,"close":59.916,"volume":0.6018000245094299},{"timestamp":1742401680000,"open":59.906,"high":59.907,"low":59.886,"close":59.897,"volume":1.2618000507354736},{"timestamp":1742401740000,"open":59.897,"high":59.927,"low":59.896,"close":59.906,"volume":0.8409000039100647},{"timestamp":1742401800000,"open":59.906,"high":59.907,"low":59.876,"close":59.876,"volume":1.8008999824523926},{"timestamp":1742401860000,"open":59.877,"high":59.877,"low":59.816,"close":59.827,"volume":1.3200000524520874},{"timestamp":1742401920000,"open":59.797,"high":59.816,"low":59.786,"close":59.796,"volume":1.1699999570846558},{"timestamp":1742401980000,"open":59.807,"high":59.807,"low":59.786,"close":59.797,"volume":1.2000000476837158},{"timestamp":1742402040000,"open":59.776,"high":59.807,"low":59.776,"close":59.807,"volume":0.48179998993873596},{"timestamp":1742402100000,"open":59.806,"high":59.817,"low":59.806,"close":59.807,"volume":0.6000000238418579},{"timestamp":1742402160000,"open":59.807,"high":59.807,"low":59.766,"close":59.766,"volume":0.9599999785423279},{"timestamp":1742402220000,"open":59.756,"high":59.767,"low":59.707,"close":59.716,"volume":2.0399999618530273},{"timestamp":1742402280000,"open":59.717,"high":59.717,"low":59.646,"close":59.666,"volume":2.2509000301361084},{"timestamp":1742402340000,"open":59.646,"high":59.677,"low":59.646,"close":59.666,"volume":1.0800000429153442},{"timestamp":1742402400000,"open":59.657,"high":59.657,"low":59.626,"close":59.626,"volume":1.0499999523162842},{"timestamp":1742402460000,"open":59.636,"high":59.656,"low":59.627,"close":59.646,"volume":0.7200000286102295},{"timestamp":1742402520000,"open":59.656,"high":59.656,"low":59.656,"close":59.656,"volume":0.11999999731779099},{"timestamp":1742402580000,"open":59.647,"high":59.657,"low":59.647,"close":59.657,"volume":0.120899997651577},{"timestamp":1742402640000,"open":59.666,"high":59.667,"low":59.646,"close":59.647,"volume":1.5608999729156494},{"timestamp":1742402700000,"open":59.647,"high":59.697,"low":59.647,"close":59.697,"volume":1.5608999729156494},{"timestamp":1742402760000,"open":59.706,"high":59.706,"low":59.706,"close":59.706,"volume":0.23999999463558197},{"timestamp":1742402820000,"open":59.716,"high":59.716,"low":59.716,"close":59.716,"volume":0.36090001463890076},{"timestamp":1742402880000,"open":59.717,"high":59.717,"low":59.666,"close":59.697,"volume":1.5299999713897705},{"timestamp":1742402940000,"open":59.697,"high":59.697,"low":59.697,"close":59.697,"volume":0.23999999463558197},{"timestamp":1742403000000,"open":59.696,"high":59.696,"low":59.676,"close":59.676,"volume":0.7200000286102295},{"timestamp":1742403060000,"open":59.687,"high":59.707,"low":59.687,"close":59.687,"volume":1.440000057220459},{"timestamp":1742403120000,"open":59.687,"high":59.687,"low":59.676,"close":59.686,"volume":1.6799999475479126},{"timestamp":1742403180000,"open":59.687,"high":59.687,"low":59.676,"close":59.677,"volume":1.3200000524520874},{"timestamp":1742403240000,"open":59.667,"high":59.707,"low":59.666,"close":59.707,"volume":1.8008999824523926},{"timestamp":1742403300000,"open":59.686,"high":59.687,"low":59.637,"close":59.647,"volume":1.0800000429153442},{"timestamp":1742403360000,"open":59.647,"high":59.647,"low":59.636,"close":59.637,"volume":0.47999998927116394},{"timestamp":1742403420000,"open":59.646,"high":59.647,"low":59.616,"close":59.616,"volume":1.2908999919891357},{"timestamp":1742403480000,"open":59.616,"high":59.627,"low":59.616,"close":59.627,"volume":0.8409000039100647},{"timestamp":1742403540000,"open":59.646,"high":59.647,"low":59.636,"close":59.636,"volume":0.47999998927116394},{"timestamp":1742403600000,"open":59.647,"high":59.657,"low":59.637,"close":59.646,"volume":0.930899977684021},{"timestamp":1742403660000,"open":59.647,"high":59.647,"low":59.636,"close":59.637,"volume":0.44999998807907104},{"timestamp":1742403720000,"open":59.626,"high":59.626,"low":59.566,"close":59.586,"volume":2.0408999919891357},{"timestamp":1742403780000,"open":59.566,"high":59.577,"low":59.556,"close":59.566,"volume":1.2000000476837158},{"timestamp":1742403840000,"open":59.576,"high":59.606,"low":59.576,"close":59.606,"volume":0.8108999729156494},{"timestamp":1742403900000,"open":59.607,"high":59.607,"low":59.577,"close":59.586,"volume":0.8999999761581421},{"timestamp":1742403960000,"open":59.586,"high":59.597,"low":59.566,"close":59.597,"volume":0.9318000078201294},{"timestamp":1742404020000,"open":59.616,"high":59.626,"low":59.576,"close":59.576,"volume":1.8899999856948853},{"timestamp":1742404080000,"open":59.566,"high":59.567,"low":59.507,"close":59.507,"volume":2.2509000301361084},{"timestamp":1742404140000,"open":59.517,"high":59.546,"low":59.497,"close":59.527,"volume":2.733599901199341},{"timestamp":1742404200000,"open":59.526,"high":59.547,"low":59.526,"close":59.547,"volume":0.7200000286102295},{"timestamp":1742404260000,"open":59.556,"high":59.557,"low":59.546,"close":59.546,"volume":0.6000000238418579},{"timestamp":1742404320000,"open":59.546,"high":59.546,"low":59.506,"close":59.506,"volume":1.5326999425888062},{"timestamp":1742404380000,"open":59.516,"high":59.537,"low":59.507,"close":59.536,"volume":1.2008999586105347},{"timestamp":1742404440000,"open":59.547,"high":59.557,"low":59.546,"close":59.557,"volume":0.9599999785423279},{"timestamp":1742404500000,"open":59.566,"high":59.566,"low":59.546,"close":59.546,"volume":0.36000001430511475},{"timestamp":1742404560000,"open":59.537,"high":59.537,"low":59.516,"close":59.536,"volume":1.2609000205993652},{"timestamp":1742404620000,"open":59.537,"high":59.557,"low":59.537,"close":59.546,"volume":1.409999966621399},{"timestamp":1742404680000,"open":59.557,"high":59.557,"low":59.526,"close":59.526,"volume":2.3399999141693115},{"timestamp":1742404740000,"open":59.526,"high":59.547,"low":59.526,"close":59.537,"volume":0.9617999792098999},{"timestamp":1742404800000,"open":59.527,"high":59.537,"low":59.526,"close":59.536,"volume":0.9599999785423279},{"timestamp":1742404860000,"open":59.526,"high":59.526,"low":59.516,"close":59.526,"volume":1.2000000476837158},{"timestamp":1742404920000,"open":59.536,"high":59.536,"low":59.516,"close":59.517,"volume":0.47999998927116394},{"timestamp":1742404980000,"open":59.536,"high":59.536,"low":59.526,"close":59.527,"volume":1.1699999570846558},{"timestamp":1742405040000,"open":59.527,"high":59.527,"low":59.516,"close":59.516,"volume":0.23999999463558197},{"timestamp":1742405100000,"open":59.516,"high":59.517,"low":59.496,"close":59.506,"volume":1.9199999570846558},{"timestamp":1742405160000,"open":59.517,"high":59.517,"low":59.496,"close":59.507,"volume":0.8409000039100647},{"timestamp":1742405220000,"open":59.517,"high":59.517,"low":59.516,"close":59.516,"volume":0.23999999463558197},{"timestamp":1742405280000,"open":59.517,"high":59.517,"low":59.486,"close":59.496,"volume":0.6899999976158142},{"timestamp":1742405340000,"open":59.507,"high":59.527,"low":59.476,"close":59.487,"volume":4.050899982452393},{"timestamp":1742405400000,"open":59.506,"high":59.516,"low":59.486,"close":59.506,"volume":1.5318000316619873},{"timestamp":1742405460000,"open":59.507,"high":59.516,"low":59.496,"close":59.496,"volume":1.4108999967575073},{"timestamp":1742405520000,"open":59.506,"high":59.506,"low":59.476,"close":59.477,"volume":0.8399999737739563},{"timestamp":1742405580000,"open":59.477,"high":59.507,"low":59.476,"close":59.507,"volume":1.4408999681472778},{"timestamp":1742405640000,"open":59.486,"high":59.497,"low":59.486,"close":59.486,"volume":1.080899953842163},{"timestamp":1742405700000,"open":59.486,"high":59.497,"low":59.476,"close":59.476,"volume":2.0999999046325684},{"timestamp":1742405760000,"open":59.486,"high":59.517,"low":59.486,"close":59.497,"volume":3.450900077819824},{"timestamp":1742405820000,"open":59.496,"high":59.507,"low":59.486,"close":59.496,"volume":2.2818000316619873},{"timestamp":1742405880000,"open":59.506,"high":59.507,"low":59.486,"close":59.487,"volume":1.0800000429153442},{"timestamp":1742405940000,"open":59.487,"high":59.497,"low":59.486,"close":59.486,"volume":1.7999999523162842},{"timestamp":1742406000000,"open":59.497,"high":59.497,"low":59.456,"close":59.456,"volume":1.409999966621399},{"timestamp":1742406060000,"open":59.467,"high":59.497,"low":59.467,"close":59.477,"volume":1.6518000364303589},{"timestamp":1742406120000,"open":59.467,"high":59.537,"low":59.467,"close":59.537,"volume":2.731800079345703},{"timestamp":1742406180000,"open":59.547,"high":59.597,"low":59.536,"close":59.587,"volume":2.369999885559082},{"timestamp":1742406240000,"open":59.576,"high":59.577,"low":59.546,"close":59.566,"volume":2.400899887084961},{"timestamp":1742406300000,"open":59.567,"high":59.567,"low":59.536,"close":59.547,"volume":2.2509000301361084},{"timestamp":1742406360000,"open":59.547,"high":59.547,"low":59.506,"close":59.526,"volume":3.99180006980896},{"timestamp":1742406420000,"open":59.537,"high":59.547,"low":59.517,"close":59.537,"volume":2.130000114440918},{"timestamp":1742406480000,"open":59.526,"high":59.567,"low":59.526,"close":59.536,"volume":3.9927000999450684},{"timestamp":1742406540000,"open":59.546,"high":59.577,"low":59.546,"close":59.577,"volume":3.0035998821258545},{"timestamp":1742406600000,"open":59.567,"high":59.567,"low":59.547,"close":59.567,"volume":1.7999999523162842},{"timestamp":1742406660000,"open":59.567,"high":59.637,"low":59.566,"close":59.636,"volume":1.7726999521255493},{"timestamp":1742406720000,"open":59.637,"high":59.647,"low":59.616,"close":59.637,"volume":2.369999885559082},{"timestamp":1742406780000,"open":59.646,"high":59.656,"low":59.626,"close":59.647,"volume":2.9700000286102295},{"timestamp":1742406840000,"open":59.636,"high":59.647,"low":59.606,"close":59.626,"volume":1.680899977684021},{"timestamp":1742406900000,"open":59.636,"high":59.647,"low":59.576,"close":59.626,"volume":2.7609000205993652},{"timestamp":1742406960000,"open":59.626,"high":59.647,"low":59.606,"close":59.626,"volume":2.2218000888824463},{"timestamp":1742407020000,"open":59.626,"high":59.636,"low":59.616,"close":59.616,"volume":0.8108999729156494},{"timestamp":1742407080000,"open":59.627,"high":59.636,"low":59.627,"close":59.627,"volume":0.47999998927116394},{"timestamp":1742407140000,"open":59.627,"high":59.657,"low":59.616,"close":59.626,"volume":1.6509000062942505},{"timestamp":1742407200000,"open":59.646,"high":59.707,"low":59.587,"close":59.596,"volume":4.188000202178955},{"timestamp":1742407260000,"open":59.616,"high":59.637,"low":59.607,"close":59.637,"volume":0.8445000052452087},{"timestamp":1742407320000,"open":59.627,"high":59.676,"low":59.606,"close":59.676,"volume":2.1335999965667725},{"timestamp":1742407380000,"open":59.677,"high":59.696,"low":59.656,"close":59.677,"volume":2.4017999172210693},{"timestamp":1742407440000,"open":59.696,"high":59.716,"low":59.676,"close":59.707,"volume":2.041800022125244},{"timestamp":1742407500000,"open":59.727,"high":59.727,"low":59.667,"close":59.667,"volume":1.4417999982833862},{"timestamp":1742407560000,"open":59.686,"high":59.797,"low":59.686,"close":59.727,"volume":3.1526999473571777},{"timestamp":1742407620000,"open":59.727,"high":59.767,"low":59.726,"close":59.766,"volume":2.819999933242798},{"timestamp":1742407680000,"open":59.777,"high":59.786,"low":59.746,"close":59.786,"volume":1.62090003490448},{"timestamp":1742407740000,"open":59.806,"high":59.807,"low":59.786,"close":59.797,"volume":1.8935999870300293},{"timestamp":1742407800000,"open":59.816,"high":59.876,"low":59.796,"close":59.846,"volume":2.0762999057769775},{"timestamp":1742407860000,"open":59.847,"high":59.866,"low":59.806,"close":59.806,"volume":1.3217999935150146},{"timestamp":1742407920000,"open":59.796,"high":59.837,"low":59.796,"close":59.817,"volume":1.0827000141143799},{"timestamp":1742407980000,"open":59.827,"high":59.837,"low":59.786,"close":59.787,"volume":2.0109000205993652},{"timestamp":1742408040000,"open":59.787,"high":59.797,"low":59.776,"close":59.777,"volume":1.770900011062622},{"timestamp":1742408100000,"open":59.787,"high":59.787,"low":59.776,"close":59.776,"volume":0.36000001430511475},{"timestamp":1742408160000,"open":59.776,"high":59.776,"low":59.726,"close":59.737,"volume":2.6709001064300537},{"timestamp":1742408220000,"open":59.727,"high":59.737,"low":59.726,"close":59.736,"volume":0.7218000292778015},{"timestamp":1742408280000,"open":59.737,"high":59.747,"low":59.707,"close":59.736,"volume":1.2000000476837158},{"timestamp":1742408340000,"open":59.737,"high":59.737,"low":59.707,"close":59.707,"volume":1.0199999809265137},{"timestamp":1742408400000,"open":59.707,"high":59.717,"low":59.706,"close":59.707,"volume":1.4408999681472778},{"timestamp":1742408460000,"open":59.717,"high":59.717,"low":59.667,"close":59.676,"volume":3.661799907684326},{"timestamp":1742408520000,"open":59.657,"high":59.667,"low":59.626,"close":59.667,"volume":3.1835999488830566},{"timestamp":1742408580000,"open":59.666,"high":59.676,"low":59.666,"close":59.666,"volume":1.4408999681472778},{"timestamp":1742408640000,"open":59.667,"high":59.667,"low":59.626,"close":59.626,"volume":0.930899977684021},{"timestamp":1742408700000,"open":59.627,"high":59.637,"low":59.617,"close":59.636,"volume":1.4108999967575073},{"timestamp":1742408760000,"open":59.616,"high":59.657,"low":59.616,"close":59.637,"volume":2.3726999759674072},{"timestamp":1742408820000,"open":59.637,"high":59.656,"low":59.636,"close":59.637,"volume":1.2309000492095947},{"timestamp":1742408880000,"open":59.637,"high":59.647,"low":59.616,"close":59.616,"volume":1.680899977684021},{"timestamp":1742408940000,"open":59.626,"high":59.637,"low":59.597,"close":59.616,"volume":1.6518000364303589},{"timestamp":1742409000000,"open":59.626,"high":59.637,"low":59.617,"close":59.637,"volume":1.201799988746643},{"timestamp":1742409060000,"open":59.637,"high":59.666,"low":59.637,"close":59.656,"volume":2.3708999156951904},{"timestamp":1742409120000,"open":59.666,"high":59.697,"low":59.666,"close":59.697,"volume":1.0827000141143799},{"timestamp":1742409180000,"open":59.706,"high":59.706,"low":59.646,"close":59.647,"volume":2.309999942779541},{"timestamp":1742409240000,"open":59.636,"high":59.667,"low":59.626,"close":59.647,"volume":1.6535999774932861},{"timestamp":1742409300000,"open":59.657,"high":59.687,"low":59.646,"close":59.646,"volume":1.7436000108718872},{"timestamp":1742409360000,"open":59.667,"high":59.687,"low":59.646,"close":59.677,"volume":1.8035999536514282},{"timestamp":1742409420000,"open":59.687,"high":59.697,"low":59.676,"close":59.697,"volume":0.9017999768257141},{"timestamp":1742409480000,"open":59.696,"high":59.696,"low":59.646,"close":59.677,"volume":1.3845000267028809},{"timestamp":1742409540000,"open":59.687,"high":59.706,"low":59.646,"close":59.706,"volume":4.057199954986572},{"timestamp":1742409600000,"open":59.716,"high":59.786,"low":59.716,"close":59.746,"volume":4.715400218963623},{"timestamp":1742409660000,"open":59.747,"high":59.776,"low":59.736,"close":59.766,"volume":3.392699956893921},{"timestamp":1742409720000,"open":59.766,"high":59.826,"low":59.756,"close":59.806,"volume":4.718100070953369},{"timestamp":1742409780000,"open":59.817,"high":59.867,"low":59.777,"close":59.836,"volume":4.563600063323975},{"timestamp":1742409840000,"open":59.846,"high":59.877,"low":59.836,"close":59.847,"volume":4.926300048828125},{"timestamp":1742409900000,"open":59.847,"high":59.857,"low":59.836,"close":59.846,"volume":3.4853999614715576},{"timestamp":1742409960000,"open":59.847,"high":59.847,"low":59.826,"close":59.837,"volume":4.713600158691406},{"timestamp":1742410020000,"open":59.847,"high":59.877,"low":59.797,"close":59.817,"volume":3.9326999187469482},{"timestamp":1742410080000,"open":59.806,"high":59.866,"low":59.806,"close":59.847,"volume":5.045400142669678},{"timestamp":1742410140000,"open":59.856,"high":59.877,"low":59.826,"close":59.846,"volume":4.1153998374938965},{"timestamp":1742410200000,"open":59.837,"high":59.856,"low":59.816,"close":59.826,"volume":3.843600034713745},{"timestamp":1742410260000,"open":59.837,"high":59.857,"low":59.826,"close":59.846,"volume":2.3736000061035156},{"timestamp":1742410320000,"open":59.836,"high":59.886,"low":59.836,"close":59.886,"volume":3.994499921798706},{"timestamp":1742410380000,"open":59.897,"high":59.937,"low":59.887,"close":59.887,"volume":4.235400199890137},{"timestamp":1742410440000,"open":59.896,"high":59.906,"low":59.846,"close":59.877,"volume":3.153599977493286},{"timestamp":1742410500000,"open":59.887,"high":59.887,"low":59.847,"close":59.877,"volume":3.3917999267578125},{"timestamp":1742410560000,"open":59.887,"high":59.937,"low":59.886,"close":59.927,"volume":4.355400085449219},{"timestamp":1742410620000,"open":59.937,"high":59.946,"low":59.906,"close":59.916,"volume":3.0662999153137207},{"timestamp":1742410680000,"open":59.916,"high":59.917,"low":59.846,"close":59.887,"volume":5.736299991607666},{"timestamp":1742410740000,"open":59.886,"high":59.897,"low":59.866,"close":59.877,"volume":2.7018001079559326},{"timestamp":1742410800000,"open":59.886,"high":59.907,"low":59.867,"close":59.906,"volume":3.6071999073028564},{"timestamp":1742410860000,"open":59.886,"high":59.907,"low":59.886,"close":59.896,"volume":0.9300000071525574},{"timestamp":1742410920000,"open":59.906,"high":59.907,"low":59.866,"close":59.887,"volume":1.5936000347137451},{"timestamp":1742410980000,"open":59.897,"high":59.937,"low":59.896,"close":59.926,"volume":1.6535999774932861},{"timestamp":1742411040000,"open":59.927,"high":59.927,"low":59.906,"close":59.906,"volume":1.3809000253677368},{"timestamp":1742411100000,"open":59.906,"high":59.966,"low":59.897,"close":59.927,"volume":4.779900074005127},{"timestamp":1742411160000,"open":59.927,"high":59.957,"low":59.917,"close":59.927,"volume":3.1826999187469482},{"timestamp":1742411220000,"open":59.926,"high":59.967,"low":59.926,"close":59.967,"volume":1.7754000425338745},{"timestamp":1742411280000,"open":59.967,"high":59.967,"low":59.946,"close":59.946,"volume":2.369999885559082},{"timestamp":1742411340000,"open":59.947,"high":59.947,"low":59.926,"close":59.926,"volume":1.7409000396728516},{"timestamp":1742411400000,"open":59.937,"high":59.977,"low":59.936,"close":59.976,"volume":3.9927000999450684},{"timestamp":1742411460000,"open":59.977,"high":59.977,"low":59.926,"close":59.926,"volume":3.421799898147583},{"timestamp":1742411520000,"open":59.936,"high":59.937,"low":59.886,"close":59.886,"volume":3.184499979019165},{"timestamp":1742411580000,"open":59.897,"high":59.897,"low":59.856,"close":59.897,"volume":3.1854000091552734},{"timestamp":1742411640000,"open":59.896,"high":59.896,"low":59.866,"close":59.886,"volume":1.655400037765503},{"timestamp":1742411700000,"open":59.886,"high":59.887,"low":59.856,"close":59.876,"volume":2.913599967956543},{"timestamp":1742411760000,"open":59.876,"high":59.887,"low":59.866,"close":59.876,"volume":1.62090003490448},{"timestamp":1742411820000,"open":59.857,"high":59.897,"low":59.846,"close":59.897,"volume":4.296299934387207},{"timestamp":1742411880000,"open":59.906,"high":59.927,"low":59.906,"close":59.906,"volume":2.4935998916625977},{"timestamp":1742411940000,"open":59.907,"high":59.907,"low":59.886,"close":59.906,"volume":4.200900077819824},{"timestamp":1742412000000,"open":59.916,"high":59.927,"low":59.897,"close":59.917,"volume":2.3445000648498535},{"timestamp":1742412060000,"open":59.916,"high":59.957,"low":59.916,"close":59.946,"volume":2.403599977493286},{"timestamp":1742412120000,"open":59.956,"high":59.957,"low":59.927,"close":59.937,"volume":1.2908999919891357},{"timestamp":1742412180000,"open":59.927,"high":59.977,"low":59.927,"close":59.977,"volume":0.8417999744415283},{"timestamp":1742412240000,"open":59.977,"high":59.987,"low":59.947,"close":59.947,"volume":1.0199999809265137},{"timestamp":1742412300000,"open":59.946,"high":59.946,"low":59.916,"close":59.916,"volume":1.2000000476837158},{"timestamp":1742412360000,"open":59.917,"high":59.917,"low":59.896,"close":59.907,"volume":1.350000023841858},{"timestamp":1742412420000,"open":59.907,"high":59.927,"low":59.886,"close":59.887,"volume":4.295400142669678},{"timestamp":1742412480000,"open":59.866,"high":59.897,"low":59.866,"close":59.867,"volume":3.8754000663757324},{"timestamp":1742412540000,"open":59.856,"high":59.967,"low":59.856,"close":59.957,"volume":2.048099994659424},{"timestamp":1742412600000,"open":59.966,"high":60.007,"low":59.966,"close":59.996,"volume":1.8971999883651733},{"timestamp":1742412660000,"open":59.997,"high":59.997,"low":59.976,"close":59.976,"volume":2.7309000492095947},{"timestamp":1742412720000,"open":59.986,"high":60.017,"low":59.986,"close":59.987,"volume":2.5836000442504883},{"timestamp":1742412780000,"open":59.997,"high":60.016,"low":59.996,"close":60.016,"volume":0.7218000292778015},{"timestamp":1742412840000,"open":60.027,"high":60.057,"low":60.026,"close":60.037,"volume":3.783600091934204},{"timestamp":1742412900000,"open":60.036,"high":60.047,"low":59.966,"close":59.967,"volume":3.541800022125244},{"timestamp":1742412960000,"open":59.957,"high":59.997,"low":59.957,"close":59.997,"volume":2.614500045776367},{"timestamp":1742413020000,"open":59.987,"high":60.027,"low":59.987,"close":60.027,"volume":3.2435998916625977},{"timestamp":1742413080000,"open":60.026,"high":60.027,"low":59.977,"close":59.987,"volume":1.6827000379562378},{"timestamp":1742413140000,"open":59.987,"high":59.987,"low":59.926,"close":59.936,"volume":4.562699794769287},{"timestamp":1742413200000,"open":59.947,"high":59.947,"low":59.906,"close":59.907,"volume":1.530900001525879},{"timestamp":1742413260000,"open":59.917,"high":59.927,"low":59.896,"close":59.897,"volume":2.4644999504089355},{"timestamp":1742413320000,"open":59.896,"high":59.907,"low":59.877,"close":59.907,"volume":2.6726999282836914},{"timestamp":1742413380000,"open":59.916,"high":59.937,"low":59.916,"close":59.927,"volume":0.6018000245094299},{"timestamp":1742413440000,"open":59.907,"high":59.957,"low":59.906,"close":59.937,"volume":3.663599967956543},{"timestamp":1742413500000,"open":59.947,"high":59.977,"low":59.947,"close":59.966,"volume":2.7353999614715576},{"timestamp":1742413560000,"open":59.967,"high":59.976,"low":59.956,"close":59.966,"volume":2.400899887084961},{"timestamp":1742413620000,"open":59.957,"high":59.967,"low":59.906,"close":59.917,"volume":3.5408999919891357},{"timestamp":1742413680000,"open":59.916,"high":59.927,"low":59.906,"close":59.916,"volume":1.8027000427246094},{"timestamp":1742413740000,"open":59.926,"high":59.936,"low":59.916,"close":59.916,"volume":0.48089998960494995},{"timestamp":1742413800000,"open":59.916,"high":59.917,"low":59.867,"close":59.886,"volume":4.777200222015381},{"timestamp":1742413860000,"open":59.887,"high":59.927,"low":59.846,"close":59.927,"volume":3.158099889755249},{"timestamp":1742413920000,"open":59.927,"high":59.937,"low":59.897,"close":59.917,"volume":1.8945000171661377},{"timestamp":1742413980000,"open":59.926,"high":59.947,"low":59.917,"close":59.946,"volume":1.534500002861023},{"timestamp":1742414040000,"open":59.936,"high":59.957,"low":59.926,"close":59.946,"volume":4.118100166320801},{"timestamp":1742414100000,"open":59.946,"high":59.947,"low":59.886,"close":59.887,"volume":2.554500102996826},{"timestamp":1742414160000,"open":59.897,"high":59.997,"low":59.897,"close":59.997,"volume":2.559000015258789},{"timestamp":1742414220000,"open":59.986,"high":60.017,"low":59.986,"close":60.006,"volume":3.876300096511841},{"timestamp":1742414280000,"open":60.016,"high":60.057,"low":60.006,"close":60.036,"volume":2.856300115585327},{"timestamp":1742414340000,"open":60.026,"high":60.097,"low":60.026,"close":60.057,"volume":10.737000465393066}]