[{"timestamp":1742391000000,"open":60.496,"high":60.756,"low":60.467,"close":60.697,"volume":6.03000020980835},{"timestamp":1742391060000,"open":60.716,"high":60.727,"low":60.656,"close":60.706,"volume":6.059999942779541},{"timestamp":1742391120000,"open":60.696,"high":60.927,"low":60.696,"close":60.767,"volume":8.039999961853027},{"timestamp":1742391180000,"open":60.767,"high":60.807,"low":60.726,"close":60.747,"volume":7.320000171661377},{"timestamp":1742391240000,"open":60.736,"high":60.777,"low":60.696,"close":60.757,"volume":7.320000171661377},{"timestamp":1742391300000,"open":60.757,"high":60.787,"low":60.706,"close":60.706,"volume":6.900000095367432},{"timestamp":1742391360000,"open":60.706,"high":60.717,"low":60.656,"close":60.686,"volume":8.25},{"timestamp":1742391420000,"open":60.677,"high":60.717,"low":60.626,"close":60.636,"volume":10.800000190734863},{"timestamp":1742391480000,"open":60.627,"high":60.676,"low":60.616,"close":60.656,"volume":7.559999942779541},{"timestamp":1742391540000,"open":60.657,"high":60.706,"low":60.626,"close":60.696,"volume":3.7799999713897705},{"timestamp":1742391600000,"open":60.706,"high":60.757,"low":60.686,"close":60.716,"volume":9.960000038146973},{"timestamp":1742391660000,"open":60.717,"high":60.737,"low":60.626,"close":60.636,"volume":12.720000267028809},{"timestamp":1742391720000,"open":60.627,"high":60.647,"low":60.586,"close":60.607,"volume":10.380000114440918},{"timestamp":1742391780000,"open":60.597,"high":60.617,"low":60.536,"close":60.547,"volume":11.789999961853027},{"timestamp":1742391840000,"open":60.536,"high":60.606,"low":60.536,"close":60.587,"volume":6.900000095367432},{"timestamp":1742391900000,"open":60.596,"high":60.667,"low":60.586,"close":60.617,"volume":9.359999656677246},{"timestamp":1742391960000,"open":60.617,"high":60.777,"low":60.616,"close":60.756,"volume":12.869999885559082},{"timestamp":1742392020000,"open":60.757,"high":60.767,"low":60.706,"close":60.716,"volume":8.279999732971191},{"timestamp":1742392080000,"open":60.716,"high":60.737,"low":60.676,"close":60.676,"volume":7.710000038146973},{"timestamp":1742392140000,"open":60.677,"high":60.687,"low":60.616,"close":60.646,"volume":7.349999904632568},{"timestamp":1742392200000,"open":60.647,"high":60.667,"low":60.626,"close":60.627,"volume":7.769999980926514},{"timestamp":1742392260000,"open":60.636,"high":60.657,"low":60.606,"close":60.656,"volume":6.541200160980225},{"timestamp":1742392320000,"open":60.647,"high":60.736,"low":60.646,"close":60.736,"volume":4.289999961853027},{"timestamp":1742392380000,"open":60.737,"high":60.776,"low":60.736,"close":60.776,"volume":3.4800000190734863},{"timestamp":1742392440000,"open":60.776,"high":60.797,"low":60.776,"close":60.787,"volume":3.869999885559082},{"timestamp":1742392500000,"open":60.807,"high":60.837,"low":60.796,"close":60.816,"volume":5.159999847412109},{"timestamp":1742392560000,"open":60.816,"high":60.827,"low":60.796,"close":60.806,"volume":8.850000381469727},{"timestamp":1742392620000,"open":60.797,"high":60.797,"low":60.747,"close":60.766,"volume":4.320000171661377},{"timestamp":1742392680000,"open":60.757,"high":60.787,"low":60.736,"close":60.746,"volume":3.299999952316284},{"timestamp":1742392740000,"open":60.747,"high":60.777,"low":60.726,"close":60.756,"volume":4.769999980926514},{"timestamp":1742392800000,"open":60.757,"high":60.787,"low":60.716,"close":60.727,"volume":5.789999961853027},{"timestamp":1742392860000,"open":60.727,"high":60.747,"low":60.707,"close":60.737,"volume":5.340000152587891},{"timestamp":1742392920000,"open":60.737,"high":60.756,"low":60.706,"close":60.737,"volume":5.25},{"timestamp":1742392980000,"open":60.746,"high":60.747,"low":60.726,"close":60.737,"volume":4.320000171661377},{"timestamp":1742393040000,"open":60.737,"high":60.747,"low":60.716,"close":60.727,"volume":6.809999942779541},{"timestamp":1742393100000,"open":60.727,"high":60.807,"low":60.727,"close":60.777,"volume":7.320000171661377},{"timestamp":1742393160000,"open":60.776,"high":60.787,"low":60.746,"close":60.777,"volume":10.109999656677246},{"timestamp":1742393220000,"open":60.776,"high":60.797,"low":60.766,"close":60.777,"volume":5.460000038146973},{"timestamp":1742393280000,"open":60.767,"high":60.767,"low":60.726,"close":60.737,"volume":5.489999771118164},{"timestamp":1742393340000,"open":60.737,"high":60.757,"low":60.736,"close":60.747,"volume":4.050000190734863},{"timestamp":1742393400000,"open":60.747,"high":60.747,"low":60.676,"close":60.677,"volume":5.309999942779541},{"timestamp":1742393460000,"open":60.676,"high":60.687,"low":60.616,"close":60.617,"volume":5.940000057220459},{"timestamp":1742393520000,"open":60.627,"high":60.647,"low":60.616,"close":60.627,"volume":6.659999847412109},{"timestamp":1742393580000,"open":60.617,"high":60.667,"low":60.616,"close":60.656,"volume":6.71999979019165},{"timestamp":1742393640000,"open":60.657,"high":60.677,"low":60.636,"close":60.676,"volume":4.800000190734863},{"timestamp":1742393700000,"open":60.677,"high":60.677,"low":60.666,"close":60.666,"volume":4.050000190734863},{"timestamp":1742393760000,"open":60.677,"high":60.687,"low":60.646,"close":60.677,"volume":5.010000228881836},{"timestamp":1742393820000,"open":60.666,"high":60.687,"low":60.666,"close":60.676,"volume":5.159999847412109},{"timestamp":1742393880000,"open":60.687,"high":60.707,"low":60.666,"close":60.697,"volume":3.809999942779541},{"timestamp":1742393940000,"open":60.686,"high":60.707,"low":60.686,"close":60.707,"volume":1.1699999570846558},{"timestamp":1742394000000,"open":60.706,"high":60.737,"low":60.706,"close":60.737,"volume":3.450000047683716},{"timestamp":1742394060000,"open":60.727,"high":60.746,"low":60.716,"close":60.737,"volume":3.9600000381469727},{"timestamp":1742394120000,"open":60.737,"high":60.737,"low":60.716,"close":60.726,"volume":1.8600000143051147},{"timestamp":1742394180000,"open":60.726,"high":60.767,"low":60.726,"close":60.746,"volume":2.700000047683716},{"timestamp":1742394240000,"open":60.747,"high":60.807,"low":60.747,"close":60.807,"volume":2.2799999713897705},{"timestamp":1742394300000,"open":60.807,"high":60.816,"low":60.777,"close":60.816,"volume":4.739999771118164},{"timestamp":1742394360000,"open":60.826,"high":60.837,"low":60.786,"close":60.786,"volume":6.510000228881836},{"timestamp":1742394420000,"open":60.786,"high":60.797,"low":60.756,"close":60.767,"volume":6.75},{"timestamp":1742394480000,"open":60.766,"high":60.777,"low":60.747,"close":60.757,"volume":4.170000076293945},{"timestamp":1742394540000,"open":60.766,"high":60.786,"low":60.756,"close":60.767,"volume":4.679999828338623},{"timestamp":1742394600000,"open":60.766,"high":60.776,"low":60.736,"close":60.747,"volume":8.760000228881836},{"timestamp":1742394660000,"open":60.747,"high":60.747,"low":60.726,"close":60.746,"volume":6.210000038146973},{"timestamp":1742394720000,"open":60.747,"high":60.786,"low":60.736,"close":60.776,"volume":3.119999885559082},{"timestamp":1742394780000,"open":60.776,"high":60.777,"low":60.756,"close":60.766,"volume":5.130000114440918},{"timestamp":1742394840000,"open":60.756,"high":60.766,"low":60.756,"close":60.766,"volume":0.9599999785423279},{"timestamp":1742394900000,"open":60.766,"high":60.777,"low":60.726,"close":60.737,"volume":5.730000019073486},{"timestamp":1742394960000,"open":60.736,"high":60.757,"low":60.726,"close":60.757,"volume":3.359999895095825},{"timestamp":1742395020000,"open":60.757,"high":60.767,"low":60.757,"close":60.767,"volume":1.559999942779541},{"timestamp":1742395080000,"open":60.776,"high":60.787,"low":60.746,"close":60.757,"volume":3.7200000286102295},{"timestamp":1742395140000,"open":60.746,"high":60.757,"low":60.716,"close":60.717,"volume":3.359999895095825},{"timestamp":1742395200000,"open":60.727,"high":60.737,"low":60.726,"close":60.727,"volume":2.5199999809265137},{"timestamp":1742395260000,"open":60.716,"high":60.746,"low":60.716,"close":60.716,"volume":3.690000057220459},{"timestamp":1742395320000,"open":60.716,"high":60.747,"low":60.716,"close":60.736,"volume":5.730000019073486},{"timestamp":1742395380000,"open":60.757,"high":60.757,"low":60.696,"close":60.707,"volume":4.769999980926514},{"timestamp":1742395440000,"open":60.706,"high":60.707,"low":60.686,"close":60.686,"volume":3.240000009536743},{"timestamp":1742395500000,"open":60.686,"high":60.696,"low":60.676,"close":60.676,"volume":4.050000190734863},{"timestamp":1742395560000,"open":60.677,"high":60.677,"low":60.617,"close":60.646,"volume":3.5999999046325684},{"timestamp":1742395620000,"open":60.647,"high":60.687,"low":60.646,"close":60.667,"volume":3.930000066757202},{"timestamp":1742395680000,"open":60.677,"high":60.687,"low":60.656,"close":60.686,"volume":5.96999979019165},{"timestamp":1742395740000,"open":60.676,"high":60.687,"low":60.666,"close":60.677,"volume":3.240000009536743},{"timestamp":1742395800000,"open":60.676,"high":60.697,"low":60.666,"close":60.667,"volume":6.300000190734863},{"timestamp":1742395860000,"open":60.667,"high":60.687,"low":60.666,"close":60.666,"volume":2.759999990463257},{"timestamp":1742395920000,"open":60.667,"high":60.667,"low":60.646,"close":60.657,"volume":2.3399999141693115},{"timestamp":1742395980000,"open":60.657,"high":60.667,"low":60.656,"close":60.657,"volume":1.8899999856948853},{"timestamp":1742396040000,"open":60.647,"high":60.657,"low":60.646,"close":60.646,"volume":1.7999999523162842},{"timestamp":1742396100000,"open":60.636,"high":60.657,"low":60.626,"close":60.657,"volume":2.009999990463257},{"timestamp":1742396160000,"open":60.647,"high":60.647,"low":60.626,"close":60.636,"volume":1.6799999475479126},{"timestamp":1742396220000,"open":60.637,"high":60.666,"low":60.637,"close":60.666,"volume":1.440000057220459},{"timestamp":1742396280000,"open":60.656,"high":60.657,"low":60.616,"close":60.636,"volume":2.759999990463257},{"timestamp":1742396340000,"open":60.646,"high":60.646,"low":60.626,"close":60.636,"volume":1.7699999809265137},{"timestamp":1742396400000,"open":60.636,"high":60.677,"low":60.636,"close":60.667,"volume":2.4000000953674316},{"timestamp":1742396460000,"open":60.667,"high":60.687,"low":60.666,"close":60.666,"volume":1.409999966621399},{"timestamp":1742396520000,"open":60.677,"high":60.677,"low":60.666,"close":60.667,"volume":2.369999885559082},{"timestamp":1742396580000,"open":60.676,"high":60.707,"low":60.666,"close":60.707,"volume":3.359999895095825},{"timestamp":1742396640000,"open":60.696,"high":60.717,"low":60.696,"close":60.717,"volume":0.8399999737739563},{"timestamp":1742396700000,"open":60.716,"high":60.727,"low":60.706,"close":60.717,"volume":2.4600000381469727},{"timestamp":1742396760000,"open":60.716,"high":60.746,"low":60.706,"close":60.737,"volume":3.240000009536743},{"timestamp":1742396820000,"open":60.736,"high":60.737,"low":60.716,"close":60.737,"volume":1.7999999523162842},{"timestamp":1742396880000,"open":60.736,"high":60.757,"low":60.736,"close":60.757,"volume":1.3200000524520874},{"timestamp":1742396940000,"open":60.757,"high":60.777,"low":60.756,"close":60.777,"volume":1.5299999713897705},{"timestamp":1742397000000,"open":60.797,"high":60.797,"low":60.766,"close":60.766,"volume":3.690000057220459},{"timestamp":1742397060000,"open":60.767,"high":60.777,"low":60.766,"close":60.776,"volume":0.9300000071525574},{"timestamp":1742397120000,"open":60.796,"high":60.807,"low":60.786,"close":60.807,"volume":0.7200000286102295},{"timestamp":1742397180000,"open":60.816,"high":60.816,"low":60.797,"close":60.807,"volume":0.7200000286102295},{"timestamp":1742397240000,"open":60.817,"high":60.827,"low":60.817,"close":60.827,"volume":1.9199999570846558},{"timestamp":1742397300000,"open":60.826,"high":60.836,"low":60.807,"close":60.807,"volume":1.649999976158142},{"timestamp":1742397360000,"open":60.807,"high":60.807,"low":60.796,"close":60.796,"volume":1.7699999809265137},{"timestamp":1742397420000,"open":60.786,"high":60.787,"low":60.766,"close":60.767,"volume":2.490000009536743},{"timestamp":1742397480000,"open":60.767,"high":60.767,"low":60.756,"close":60.757,"volume":0.9300000071525574},{"timestamp":1742397540000,"open":60.756,"high":60.757,"low":60.746,"close":60.746,"volume":1.0499999523162842},{"timestamp":1742397600000,"open":60.736,"high":60.747,"low":60.736,"close":60.747,"volume":0.7200000286102295},{"timestamp":1742397660000,"open":60.737,"high":60.817,"low":60.737,"close":60.797,"volume":2.880000114440918},{"timestamp":1742397720000,"open":60.806,"high":60.817,"low":60.806,"close":60.816,"volume":0.7200000286102295},{"timestamp":1742397780000,"open":60.807,"high":60.807,"low":60.807,"close":60.807,"volume":0.11999999731779099},{"timestamp":1742397840000,"open":60.796,"high":60.796,"low":60.776,"close":60.787,"volume":3.240000009536743},{"timestamp":1742397900000,"open":60.787,"high":60.817,"low":60.776,"close":60.817,"volume":2.880000114440918},{"timestamp":1742397960000,"open":60.817,"high":60.827,"low":60.816,"close":60.817,"volume":1.559999942779541},{"timestamp":1742398020000,"open":60.806,"high":60.806,"low":60.796,"close":60.796,"volume":0.7200000286102295},{"timestamp":1742398080000,"open":60.797,"high":60.807,"low":60.786,"close":60.806,"volume":1.8899999856948853},{"timestamp":1742398140000,"open":60.807,"high":60.817,"low":60.806,"close":60.816,"volume":1.559999942779541},{"timestamp":1742398200000,"open":60.816,"high":60.826,"low":60.816,"close":60.817,"volume":0.36000001430511475},{"timestamp":1742398260000,"open":60.806,"high":60.817,"low":60.806,"close":60.807,"volume":2.759999990463257},{"timestamp":1742398320000,"open":60.827,"high":60.827,"low":60.816,"close":60.816,"volume":2.0399999618530273},{"timestamp":1742398380000,"open":60.817,"high":60.837,"low":60.817,"close":60.836,"volume":1.0800000429153442},{"timestamp":1742398440000,"open":60.826,"high":60.826,"low":60.816,"close":60.826,"volume":0.36000001430511475},{"timestamp":1742398500000,"open":60.836,"high":60.837,"low":60.816,"close":60.817,"volume":1.8899999856948853},{"timestamp":1742398560000,"open":60.817,"high":60.817,"low":60.796,"close":60.797,"volume":0.5699999928474426},{"timestamp":1742398620000,"open":60.797,"high":60.806,"low":60.797,"close":60.797,"volume":0.47999998927116394},{"timestamp":1742398680000,"open":60.796,"high":60.826,"low":60.796,"close":60.826,"volume":0.7200000286102295},{"timestamp":1742398740000,"open":60.817,"high":60.826,"low":60.816,"close":60.816,"volume":0.7200000286102295},{"timestamp":1742398920000,"open":60.817,"high":60.847,"low":60.817,"close":60.836,"volume":1.559999942779541},{"timestamp":1742398980000,"open":60.827,"high":60.847,"low":60.826,"close":60.847,"volume":2.2799999713897705},{"timestamp":1742399040000,"open":60.837,"high":60.856,"low":60.837,"close":60.856,"volume":0.23999999463558197},{"timestamp":1742399100000,"open":60.846,"high":60.857,"low":60.846,"close":60.856,"volume":1.3200000524520874},{"timestamp":1742399160000,"open":60.857,"high":60.857,"low":60.827,"close":60.836,"volume":2.25},{"timestamp":1742399220000,"open":60.836,"high":60.877,"low":60.836,"close":60.877,"volume":5.21999979019165},{"timestamp":1742399280000,"open":60.867,"high":60.886,"low":60.867,"close":60.876,"volume":1.7699999809265137},{"timestamp":1742399340000,"open":60.876,"high":60.917,"low":60.876,"close":60.917,"volume":1.559999942779541},{"timestamp":1742399400000,"open":60.917,"high":60.957,"low":60.916,"close":60.956,"volume":2.4000000953674316},{"timestamp":1742399460000,"open":60.957,"high":60.977,"low":60.957,"close":60.967,"volume":2.369999885559082},{"timestamp":1742399520000,"open":60.966,"high":60.986,"low":60.966,"close":60.986,"volume":1.559999942779541},{"timestamp":1742399580000,"open":60.987,"high":61.007,"low":60.987,"close":60.996,"volume":1.0800000429153442},{"timestamp":1742399640000,"open":61.007,"high":61.026,"low":60.996,"close":60.996,"volume":2.490000009536743},{"timestamp":1742399700000,"open":60.997,"high":61.017,"low":60.996,"close":61.006,"volume":2.369999885559082},{"timestamp":1742399760000,"open":61.007,"high":61.017,"low":61.006,"close":61.006,"volume":0.7200000286102295},{"timestamp":1742399820000,"open":60.997,"high":61.017,"low":60.997,"close":61.017,"volume":1.559999942779541},{"timestamp":1742399880000,"open":61.017,"high":61.046,"low":61.017,"close":61.037,"volume":2.0399999618530273},{"timestamp":1742399940000,"open":61.036,"high":61.037,"low":61.036,"close":61.037,"volume":1.3200000524520874},{"timestamp":1742400000000,"open":61.036,"high":61.067,"low":61.036,"close":61.046,"volume":2.0399999618530273},{"timestamp":1742400060000,"open":61.047,"high":61.047,"low":61.036,"close":61.047,"volume":0.6899999976158142},{"timestamp":1742400120000,"open":61.047,"high":61.087,"low":61.046,"close":61.087,"volume":2.0399999618530273},{"timestamp":1742400180000,"open":61.097,"high":61.116,"low":61.087,"close":61.087,"volume":0.7200000286102295},{"timestamp":1742400300000,"open":61.096,"high":61.117,"low":61.096,"close":61.116,"volume":1.0800000429153442},{"timestamp":1742400360000,"open":61.117,"high":61.127,"low":61.106,"close":61.107,"volume":3.7200000286102295},{"timestamp":1742400420000,"open":61.107,"high":61.137,"low":61.106,"close":61.137,"volume":1.3200000524520874},{"timestamp":1742400480000,"open":61.146,"high":61.157,"low":61.146,"close":61.157,"volume":0.7200000286102295},{"timestamp":1742400540000,"open":61.136,"high":61.137,"low":61.056,"close":61.066,"volume":2.009999990463257},{"timestamp":1742400600000,"open":61.076,"high":61.117,"low":61.076,"close":61.087,"volume":3.8399999141693115},{"timestamp":1742400660000,"open":61.097,"high":61.097,"low":61.057,"close":61.057,"volume":2.819999933242798},{"timestamp":1742400720000,"open":61.057,"high":61.057,"low":61.047,"close":61.056,"volume":0.8100000023841858},{"timestamp":1742400780000,"open":61.057,"high":61.057,"low":61.026,"close":61.027,"volume":1.409999966621399},{"timestamp":1742400840000,"open":61.037,"high":61.037,"low":61.016,"close":61.026,"volume":2.009999990463257},{"timestamp":1742400900000,"open":61.027,"high":61.027,"low":61.006,"close":61.017,"volume":2.8499999046325684},{"timestamp":1742400960000,"open":61.006,"high":61.017,"low":60.996,"close":61.006,"volume":4.170000076293945},{"timestamp":1742401020000,"open":61.007,"high":61.037,"low":60.997,"close":61.037,"volume":2.759999990463257},{"timestamp":1742401080000,"open":61.037,"high":61.066,"low":61.037,"close":61.066,"volume":0.47999998927116394},{"timestamp":1742401140000,"open":61.067,"high":61.077,"low":61.066,"close":61.077,"volume":0.9300000071525574},{"timestamp":1742401200000,"open":61.067,"high":61.076,"low":61.046,"close":61.046,"volume":0.6899999976158142},{"timestamp":1742401260000,"open":61.057,"high":61.086,"low":61.057,"close":61.086,"volume":0.7200000286102295},{"timestamp":1742401320000,"open":61.087,"high":61.096,"low":61.056,"close":61.056,"volume":3.690000057220459},{"timestamp":1742401380000,"open":61.056,"high":61.067,"low":61.056,"close":61.067,"volume":1.7699999809265137},{"timestamp":1742401440000,"open":61.056,"high":61.056,"low":60.987,"close":60.997,"volume":3.7200000286102295},{"timestamp":1742401500000,"open":61.006,"high":61.006,"low":60.996,"close":60.996,"volume":0.33000001311302185},{"timestamp":1742401560000,"open":60.987,"high":60.997,"low":60.987,"close":60.997,"volume":0.36000001430511475},{"timestamp":1742401620000,"open":61.007,"high":61.017,"low":61.007,"close":61.017,"volume":0.23999999463558197},{"timestamp":1742401680000,"open":61.007,"high":61.027,"low":61.007,"close":61.027,"volume":0.47999998927116394},{"timestamp":1742401740000,"open":61.037,"high":61.056,"low":61.037,"close":61.056,"volume":0.23999999463558197},{"timestamp":1742401800000,"open":61.067,"high":61.087,"low":61.066,"close":61.067,"volume":1.649999976158142},{"timestamp":1742401860000,"open":61.057,"high":61.066,"low":61.047,"close":61.047,"volume":0.6600000262260437},{"timestamp":1742401920000,"open":61.047,"high":61.067,"low":61.036,"close":61.067,"volume":0.9300000071525574},{"timestamp":1742401980000,"open":61.067,"high":61.067,"low":61.047,"close":61.056,"volume":1.0499999523162842},{"timestamp":1742402040000,"open":61.047,"high":61.067,"low":61.037,"close":61.067,"volume":1.3200000524520874},{"timestamp":1742402160000,"open":61.076,"high":61.117,"low":61.076,"close":61.096,"volume":3.569999933242798},{"timestamp":1742402220000,"open":61.097,"high":61.107,"low":61.087,"close":61.096,"volume":2.1600000858306885},{"timestamp":1742402280000,"open":61.086,"high":61.097,"low":61.086,"close":61.096,"volume":0.7200000286102295},{"timestamp":1742402340000,"open":61.086,"high":61.087,"low":61.076,"close":61.076,"volume":1.3200000524520874},{"timestamp":1742402400000,"open":61.077,"high":61.077,"low":61.066,"close":61.076,"volume":1.2599999904632568},{"timestamp":1742402460000,"open":61.086,"high":61.086,"low":61.056,"close":61.067,"volume":1.3200000524520874},{"timestamp":1742402520000,"open":61.086,"high":61.106,"low":61.076,"close":61.106,"volume":0.8399999737739563},{"timestamp":1742402580000,"open":61.097,"high":61.097,"low":61.086,"close":61.086,"volume":0.9599999785423279},{"timestamp":1742402640000,"open":61.096,"high":61.096,"low":61.077,"close":61.086,"volume":0.36000001430511475},{"timestamp":1742402700000,"open":61.076,"high":61.076,"low":61.066,"close":61.076,"volume":0.7200000286102295},{"timestamp":1742402760000,"open":61.066,"high":61.077,"low":61.066,"close":61.077,"volume":1.0800000429153442},{"timestamp":1742402820000,"open":61.066,"high":61.076,"low":61.036,"close":61.046,"volume":1.0800000429153442},{"timestamp":1742402880000,"open":61.046,"high":61.056,"low":61.046,"close":61.056,"volume":0.23999999463558197},{"timestamp":1742402940000,"open":61.056,"high":61.067,"low":61.006,"close":61.007,"volume":2.640000104904175},{"timestamp":1742403000000,"open":61.026,"high":61.037,"low":61.016,"close":61.026,"volume":1.5299999713897705},{"timestamp":1742403060000,"open":61.016,"high":61.037,"low":61.016,"close":61.037,"volume":1.8899999856948853},{"timestamp":1742403120000,"open":61.047,"high":61.047,"low":61.047,"close":61.047,"volume":0.11999999731779099},{"timestamp":1742403180000,"open":61.036,"high":61.066,"low":61.036,"close":61.066,"volume":1.559999942779541},{"timestamp":1742403240000,"open":61.067,"high":61.097,"low":61.066,"close":61.096,"volume":1.2000000476837158},{"timestamp":1742403300000,"open":61.097,"high":61.097,"low":61.056,"close":61.066,"volume":0.6899999976158142},{"timestamp":1742403360000,"open":61.057,"high":61.067,"low":61.036,"close":61.046,"volume":4.199999809265137},{"timestamp":1742403420000,"open":61.026,"high":61.027,"low":61.006,"close":61.016,"volume":1.409999966621399},{"timestamp":1742403480000,"open":61.016,"high":61.026,"low":61.006,"close":61.016,"volume":1.7699999809265137},{"timestamp":1742403540000,"open":61.017,"high":61.066,"low":61.016,"close":61.056,"volume":2.1600000858306885},{"timestamp":1742403600000,"open":61.056,"high":61.066,"low":61.046,"close":61.066,"volume":1.440000057220459},{"timestamp":1742403660000,"open":61.057,"high":61.057,"low":61.026,"close":61.036,"volume":1.440000057220459},{"timestamp":1742403720000,"open":61.036,"high":61.036,"low":61.006,"close":61.026,"volume":2.819999933242798},{"timestamp":1742403780000,"open":61.026,"high":61.026,"low":61.006,"close":61.017,"volume":0.7799999713897705},{"timestamp":1742403840000,"open":61.017,"high":61.027,"low":61.016,"close":61.027,"volume":0.7200000286102295},{"timestamp":1742403900000,"open":61.027,"high":61.047,"low":61.006,"close":61.017,"volume":3.4200000762939453},{"timestamp":1742403960000,"open":61.017,"high":61.047,"low":61.006,"close":61.047,"volume":1.5299999713897705},{"timestamp":1742404020000,"open":61.036,"high":61.036,"low":61.026,"close":61.027,"volume":0.7200000286102295},{"timestamp":1742404080000,"open":61.026,"high":61.046,"low":61.026,"close":61.046,"volume":1.0800000429153442},{"timestamp":1742404140000,"open":61.047,"high":61.047,"low":61.026,"close":61.037,"volume":0.5699999928474426},{"timestamp":1742404200000,"open":61.046,"high":61.046,"low":61.046,"close":61.046,"volume":0.11999999731779099},{"timestamp":1742404260000,"open":61.047,"high":61.047,"low":61.026,"close":61.027,"volume":1.1699999570846558},{"timestamp":1742404320000,"open":61.036,"high":61.036,"low":60.986,"close":60.996,"volume":2.309999942779541},{"timestamp":1742404380000,"open":60.997,"high":61.007,"low":60.987,"close":60.987,"volume":0.7200000286102295},{"timestamp":1742404440000,"open":60.987,"high":60.997,"low":60.966,"close":60.996,"volume":1.8300000429153442},{"timestamp":1742404500000,"open":60.997,"high":61.017,"low":60.967,"close":60.967,"volume":1.8899999856948853},{"timestamp":1742404560000,"open":60.957,"high":60.977,"low":60.956,"close":60.957,"volume":3.299999952316284},{"timestamp":1742404620000,"open":60.966,"high":60.967,"low":60.966,"close":60.966,"volume":0.8399999737739563},{"timestamp":1742404680000,"open":60.957,"high":60.967,"low":60.947,"close":60.967,"volume":0.7200000286102295},{"timestamp":1742404740000,"open":60.957,"high":60.987,"low":60.956,"close":60.956,"volume":1.5299999713897705},{"timestamp":1742404800000,"open":60.946,"high":60.967,"low":60.936,"close":60.957,"volume":2.700000047683716},{"timestamp":1742404860000,"open":60.957,"high":60.967,"low":60.947,"close":60.957,"volume":2.0399999618530273},{"timestamp":1742404920000,"open":60.946,"high":60.957,"low":60.936,"close":60.947,"volume":1.7400000095367432},{"timestamp":1742404980000,"open":60.946,"high":60.947,"low":60.926,"close":60.947,"volume":1.5299999713897705},{"timestamp":1742405040000,"open":60.936,"high":60.937,"low":60.906,"close":60.916,"volume":1.6799999475479126},{"timestamp":1742405100000,"open":60.906,"high":60.907,"low":60.867,"close":60.867,"volume":2.759999990463257},{"timestamp":1742405160000,"open":60.856,"high":60.867,"low":60.826,"close":60.857,"volume":2.2799999713897705},{"timestamp":1742405220000,"open":60.846,"high":60.887,"low":60.846,"close":60.876,"volume":3.8399999141693115},{"timestamp":1742405280000,"open":60.887,"high":60.887,"low":60.856,"close":60.856,"volume":3.4200000762939453},{"timestamp":1742405340000,"open":60.867,"high":60.867,"low":60.816,"close":60.827,"volume":2.009999990463257},{"timestamp":1742405400000,"open":60.826,"high":60.826,"low":60.796,"close":60.817,"volume":2.940000057220459},{"timestamp":1742405460000,"open":60.837,"high":60.837,"low":60.826,"close":60.826,"volume":0.9599999785423279},{"timestamp":1742405520000,"open":60.827,"high":60.827,"low":60.806,"close":60.817,"volume":3.2100000381469727},{"timestamp":1742405580000,"open":60.827,"high":60.867,"low":60.826,"close":60.856,"volume":2.640000104904175},{"timestamp":1742405640000,"open":60.856,"high":60.867,"low":60.856,"close":60.866,"volume":0.6000000238418579},{"timestamp":1742405700000,"open":60.866,"high":60.887,"low":60.866,"close":60.887,"volume":0.6000000238418579},{"timestamp":1742405760000,"open":60.886,"high":60.917,"low":60.886,"close":60.897,"volume":2.369999885559082},{"timestamp":1742405820000,"open":60.907,"high":60.907,"low":60.877,"close":60.907,"volume":1.5299999713897705},{"timestamp":1742405880000,"open":60.917,"high":60.917,"low":60.886,"close":60.887,"volume":2.0399999618530273},{"timestamp":1742405940000,"open":60.887,"high":60.926,"low":60.887,"close":60.916,"volume":1.559999942779541},{"timestamp":1742406000000,"open":60.906,"high":60.926,"low":60.906,"close":60.917,"volume":0.8399999737739563},{"timestamp":1742406060000,"open":60.926,"high":60.937,"low":60.916,"close":60.937,"volume":1.440000057220459},{"timestamp":1742406120000,"open":60.937,"high":60.937,"low":60.926,"close":60.926,"volume":0.6899999976158142},{"timestamp":1742406180000,"open":60.956,"high":60.957,"low":60.936,"close":60.937,"volume":1.440000057220459},{"timestamp":1742406240000,"open":60.926,"high":60.927,"low":60.887,"close":60.897,"volume":2.25},{"timestamp":1742406300000,"open":60.897,"high":60.907,"low":60.886,"close":60.887,"volume":1.0499999523162842},{"timestamp":1742406360000,"open":60.877,"high":60.877,"low":60.866,"close":60.866,"volume":1.5},{"timestamp":1742406420000,"open":60.857,"high":60.857,"low":60.836,"close":60.846,"volume":2.0399999618530273},{"timestamp":1742406480000,"open":60.847,"high":60.857,"low":60.816,"close":60.817,"volume":2.8499999046325684},{"timestamp":1742406540000,"open":60.817,"high":60.827,"low":60.806,"close":60.826,"volume":1.7999999523162842},{"timestamp":1742406600000,"open":60.826,"high":60.857,"low":60.826,"close":60.846,"volume":0.9300000071525574},{"timestamp":1742406660000,"open":60.856,"high":60.887,"low":60.856,"close":60.887,"volume":0.6000000238418579},{"timestamp":1742406720000,"open":60.877,"high":60.886,"low":60.846,"close":60.856,"volume":1.440000057220459},{"timestamp":1742406780000,"open":60.847,"high":60.847,"low":60.826,"close":60.846,"volume":1.409999966621399},{"timestamp":1742406840000,"open":60.836,"high":60.857,"low":60.836,"close":60.857,"volume":0.8399999737739563},{"timestamp":1742406900000,"open":60.847,"high":60.847,"low":60.846,"close":60.846,"volume":1.440000057220459},{"timestamp":1742406960000,"open":60.846,"high":60.856,"low":60.846,"close":60.856,"volume":0.23999999463558197},{"timestamp":1742407020000,"open":60.847,"high":60.867,"low":60.846,"close":60.856,"volume":2.25},{"timestamp":1742407080000,"open":60.857,"high":60.877,"low":60.856,"close":60.866,"volume":1.7400000095367432},{"timestamp":1742407140000,"open":60.866,"high":60.866,"low":60.846,"close":60.856,"volume":1.649999976158142},{"timestamp":1742407200000,"open":60.857,"high":61.027,"low":60.596,"close":61.006,"volume":31.170000076293945},{"timestamp":1742407260000,"open":61.007,"high":61.037,"low":60.956,"close":60.986,"volume":14.220000267028809},{"timestamp":1742407320000,"open":60.997,"high":61.007,"low":60.966,"close":61.007,"volume":6.119999885559082},{"timestamp":1742407380000,"open":61.016,"high":61.076,"low":60.986,"close":61.006,"volume":11.699999809265137},{"timestamp":1742407440000,"open":61.017,"high":61.046,"low":60.956,"close":61.016,"volume":9.630000114440918},{"timestamp":1742407500000,"open":61.016,"high":61.017,"low":60.897,"close":60.917,"volume":8.34000015258789},{"timestamp":1742407560000,"open":60.917,"high":60.927,"low":60.896,"close":60.916,"volume":5.579999923706055},{"timestamp":1742407620000,"open":60.916,"high":60.996,"low":60.916,"close":60.996,"volume":4.710000038146973},{"timestamp":1742407680000,"open":61.006,"high":61.017,"low":60.986,"close":60.997,"volume":3.5399999618530273},{"timestamp":1742407740000,"open":60.987,"high":61.037,"low":60.986,"close":61.016,"volume":10.800000190734863},{"timestamp":1742407800000,"open":61.016,"high":61.056,"low":61.006,"close":61.047,"volume":3.180000066757202},{"timestamp":1742407860000,"open":61.057,"high":61.057,"low":61.016,"close":61.027,"volume":5.96999979019165},{"timestamp":1742407920000,"open":61.016,"high":61.056,"low":60.996,"close":61.027,"volume":6.71999979019165},{"timestamp":1742407980000,"open":61.036,"high":61.057,"low":60.996,"close":60.996,"volume":2.7899999618530273},{"timestamp":1742408040000,"open":60.997,"high":61.037,"low":60.986,"close":61.016,"volume":3.9000000953674316},{"timestamp":1742408100000,"open":61.026,"high":61.047,"low":61.016,"close":61.037,"volume":2.2200000286102295},{"timestamp":1742408160000,"open":61.036,"high":61.077,"low":61.036,"close":61.056,"volume":2.7300000190734863},{"timestamp":1742408220000,"open":61.056,"high":61.056,"low":61.006,"close":61.017,"volume":4.559999942779541},{"timestamp":1742408280000,"open":61.026,"high":61.037,"low":60.997,"close":61.036,"volume":2.7300000190734863},{"timestamp":1742408340000,"open":61.036,"high":61.057,"low":61.036,"close":61.047,"volume":2.8499999046325684},{"timestamp":1742408400000,"open":61.047,"high":61.066,"low":61.016,"close":61.026,"volume":3.75},{"timestamp":1742408460000,"open":61.017,"high":61.037,"low":61.016,"close":61.017,"volume":7.079999923706055},{"timestamp":1742408520000,"open":61.016,"high":61.057,"low":61.007,"close":61.057,"volume":6.300000190734863},{"timestamp":1742408580000,"open":61.056,"high":61.097,"low":61.046,"close":61.097,"volume":2.490000009536743},{"timestamp":1742408640000,"open":61.087,"high":61.097,"low":61.046,"close":61.047,"volume":3.5399999618530273},{"timestamp":1742408700000,"open":61.046,"high":61.066,"low":61.037,"close":61.056,"volume":4.619999885559082},{"timestamp":1742408760000,"open":61.056,"high":61.077,"low":61.046,"close":61.066,"volume":3.059999942779541},{"timestamp":1742408820000,"open":61.056,"high":61.087,"low":61.036,"close":61.047,"volume":4.980000019073486},{"timestamp":1742408880000,"open":61.047,"high":61.047,"low":60.986,"close":60.986,"volume":4.230000019073486},{"timestamp":1742408940000,"open":60.987,"high":61.007,"low":60.986,"close":61.007,"volume":3.2100000381469727},{"timestamp":1742409000000,"open":61.006,"high":61.076,"low":61.006,"close":61.076,"volume":3.0899999141693115},{"timestamp":1742409060000,"open":61.076,"high":61.157,"low":61.076,"close":61.156,"volume":3.7200000286102295},{"timestamp":1742409120000,"open":61.156,"high":61.227,"low":61.146,"close":61.226,"volume":7.289999961853027},{"timestamp":1742409180000,"open":61.227,"high":61.236,"low":61.147,"close":61.147,"volume":11.970000267028809},{"timestamp":1742409240000,"open":61.147,"high":61.177,"low":61.116,"close":61.157,"volume":13.770000457763672},{"timestamp":1742409300000,"open":61.157,"high":61.197,"low":61.146,"close":61.146,"volume":7.199999809265137},{"timestamp":1742409360000,"open":61.147,"high":61.206,"low":61.146,"close":61.167,"volume":8.399999618530273},{"timestamp":1742409420000,"open":61.157,"high":61.216,"low":61.156,"close":61.186,"volume":4.769999980926514},{"timestamp":1742409480000,"open":61.177,"high":61.197,"low":61.117,"close":61.137,"volume":8.970000267028809},{"timestamp":1742409540000,"open":61.156,"high":61.167,"low":61.106,"close":61.146,"volume":9.720000267028809},{"timestamp":1742409600000,"open":61.146,"high":61.167,"low":61.106,"close":61.106,"volume":10.380000114440918},{"timestamp":1742409660000,"open":61.107,"high":61.197,"low":61.107,"close":61.187,"volume":7.110000133514404},{"timestamp":1742409720000,"open":61.187,"high":61.237,"low":61.156,"close":61.167,"volume":7.619999885559082},{"timestamp":1742409780000,"open":61.177,"high":61.196,"low":61.146,"close":61.187,"volume":6.059999942779541},{"timestamp":1742409840000,"open":61.187,"high":61.247,"low":61.166,"close":61.226,"volume":5.880000114440918},{"timestamp":1742409900000,"open":61.226,"high":61.276,"low":61.226,"close":61.246,"volume":7.079999923706055},{"timestamp":1742409960000,"open":61.247,"high":61.256,"low":61.216,"close":61.237,"volume":11.369999885559082},{"timestamp":1742410020000,"open":61.236,"high":61.256,"low":61.216,"close":61.256,"volume":3.990000009536743},{"timestamp":1742410080000,"open":61.247,"high":61.286,"low":61.247,"close":61.257,"volume":2.7899999618530273},{"timestamp":1742410140000,"open":61.257,"high":61.276,"low":61.206,"close":61.207,"volume":5.039999961853027},{"timestamp":1742410200000,"open":61.217,"high":61.237,"low":61.206,"close":61.226,"volume":5.849999904632568},{"timestamp":1742410260000,"open":61.216,"high":61.237,"low":61.216,"close":61.236,"volume":5.010000228881836},{"timestamp":1742410320000,"open":61.236,"high":61.317,"low":61.236,"close":61.307,"volume":8.15999984741211},{"timestamp":1742410380000,"open":61.307,"high":61.387,"low":61.306,"close":61.377,"volume":9.210000038146973},{"timestamp":1742410440000,"open":61.377,"high":61.386,"low":61.296,"close":61.306,"volume":12.75},{"timestamp":1742410500000,"open":61.317,"high":61.347,"low":61.286,"close":61.347,"volume":6.510000228881836},{"timestamp":1742410560000,"open":61.347,"high":61.387,"low":61.346,"close":61.376,"volume":9.0600004196167},{"timestamp":1742410620000,"open":61.376,"high":61.407,"low":61.376,"close":61.386,"volume":8.819999694824219},{"timestamp":1742410680000,"open":61.386,"high":61.396,"low":61.316,"close":61.326,"volume":8.520000457763672},{"timestamp":1742410740000,"open":61.317,"high":61.357,"low":61.317,"close":61.346,"volume":2.7300000190734863},{"timestamp":1742410800000,"open":61.356,"high":61.387,"low":61.356,"close":61.377,"volume":4.650000095367432},{"timestamp":1742410860000,"open":61.376,"high":61.397,"low":61.356,"close":61.356,"volume":9.479999542236328},{"timestamp":1742410920000,"open":61.366,"high":61.386,"low":61.356,"close":61.377,"volume":5.699999809265137},{"timestamp":1742410980000,"open":61.377,"high":61.407,"low":61.366,"close":61.386,"volume":6.929999828338623},{"timestamp":1742411040000,"open":61.376,"high":61.427,"low":61.376,"close":61.417,"volume":4.619999885559082},{"timestamp":1742411100000,"open":61.406,"high":61.486,"low":61.396,"close":61.466,"volume":5.369999885559082},{"timestamp":1742411160000,"open":61.466,"high":61.477,"low":61.446,"close":61.456,"volume":1.0800000429153442},{"timestamp":1742411220000,"open":61.457,"high":61.507,"low":61.456,"close":61.486,"volume":7.769999980926514},{"timestamp":1742411280000,"open":61.487,"high":61.526,"low":61.476,"close":61.506,"volume":5.760000228881836},{"timestamp":1742411340000,"open":61.507,"high":61.547,"low":61.496,"close":61.537,"volume":4.889999866485596},{"timestamp":1742411400000,"open":61.537,"high":61.567,"low":61.516,"close":61.517,"volume":9.960000038146973},{"timestamp":1742411460000,"open":61.516,"high":61.527,"low":61.466,"close":61.466,"volume":7.46999979019165},{"timestamp":1742411520000,"open":61.466,"high":61.487,"low":61.446,"close":61.487,"volume":6.420000076293945},{"timestamp":1742411580000,"open":61.496,"high":61.507,"low":61.476,"close":61.477,"volume":4.380000114440918},{"timestamp":1742411640000,"open":61.487,"high":61.517,"low":61.477,"close":61.517,"volume":4.019999980926514},{"timestamp":1742411700000,"open":61.526,"high":61.537,"low":61.516,"close":61.526,"volume":4.679999828338623},{"timestamp":1742411760000,"open":61.537,"high":61.567,"low":61.536,"close":61.546,"volume":3.569999933242798},{"timestamp":1742411820000,"open":61.547,"high":61.557,"low":61.516,"close":61.517,"volume":5.550000190734863},{"timestamp":1742411880000,"open":61.517,"high":61.557,"low":61.487,"close":61.487,"volume":5.730000019073486},{"timestamp":1742411940000,"open":61.487,"high":61.507,"low":61.466,"close":61.477,"volume":9},{"timestamp":1742412000000,"open":61.477,"high":61.477,"low":61.416,"close":61.416,"volume":7.860000133514404},{"timestamp":1742412060000,"open":61.417,"high":61.437,"low":61.406,"close":61.436,"volume":3.569999933242798},{"timestamp":1742412120000,"open":61.437,"high":61.447,"low":61.396,"close":61.396,"volume":4.46999979019165},{"timestamp":1742412180000,"open":61.406,"high":61.406,"low":61.357,"close":61.377,"volume":4.739999771118164},{"timestamp":1742412240000,"open":61.377,"high":61.396,"low":61.376,"close":61.387,"volume":2.940000057220459},{"timestamp":1742412300000,"open":61.396,"high":61.407,"low":61.356,"close":61.356,"volume":5.670000076293945},{"timestamp":1742412360000,"open":61.347,"high":61.347,"low":61.306,"close":61.306,"volume":6.510000228881836},{"timestamp":1742412420000,"open":61.307,"high":61.307,"low":61.276,"close":61.296,"volume":4.739999771118164},{"timestamp":1742412480000,"open":61.296,"high":61.346,"low":61.256,"close":61.257,"volume":7.170000076293945},{"timestamp":1742412540000,"open":61.257,"high":61.287,"low":61.227,"close":61.287,"volume":8.039999961853027},{"timestamp":1742412600000,"open":61.277,"high":61.316,"low":61.266,"close":61.316,"volume":8.15999984741211},{"timestamp":1742412660000,"open":61.307,"high":61.327,"low":61.236,"close":61.247,"volume":7.829999923706055},{"timestamp":1742412720000,"open":61.246,"high":61.327,"low":61.246,"close":61.296,"volume":5.309999942779541},{"timestamp":1742412780000,"open":61.297,"high":61.327,"low":61.296,"close":61.306,"volume":5.099999904632568},{"timestamp":1742412840000,"open":61.306,"high":61.326,"low":61.256,"close":61.286,"volume":6.269999980926514},{"timestamp":1742412900000,"open":61.286,"high":61.297,"low":61.206,"close":61.207,"volume":9.149999618530273},{"timestamp":1742412960000,"open":61.216,"high":61.286,"low":61.216,"close":61.286,"volume":5.159999847412109},{"timestamp":1742413020000,"open":61.286,"high":61.307,"low":61.286,"close":61.297,"volume":5.099999904632568},{"timestamp":1742413080000,"open":61.296,"high":61.336,"low":61.296,"close":61.326,"volume":4.889999866485596},{"timestamp":1742413140000,"open":61.327,"high":61.327,"low":61.306,"close":61.317,"volume":3.240000009536743},{"timestamp":1742413200000,"open":61.316,"high":61.346,"low":61.296,"close":61.346,"volume":5.190000057220459},{"timestamp":1742413260000,"open":61.346,"high":61.397,"low":61.346,"close":61.356,"volume":4.260000228881836},{"timestamp":1742413320000,"open":61.356,"high":61.367,"low":61.306,"close":61.316,"volume":4.679999828338623},{"timestamp":1742413380000,"open":61.316,"high":61.357,"low":61.316,"close":61.346,"volume":2.0999999046325684},{"timestamp":1742413440000,"open":61.347,"high":61.397,"low":61.347,"close":61.387,"volume":5.639999866485596},{"timestamp":1742413500000,"open":61.387,"high":61.397,"low":61.366,"close":61.376,"volume":5.579999923706055},{"timestamp":1742413560000,"open":61.367,"high":61.367,"low":61.327,"close":61.327,"volume":5.489999771118164},{"timestamp":1742413620000,"open":61.327,"high":61.356,"low":61.326,"close":61.326,"volume":2.369999885559082},{"timestamp":1742413680000,"open":61.327,"high":61.346,"low":61.306,"close":61.337,"volume":2.759999990463257},{"timestamp":1742413740000,"open":61.337,"high":61.337,"low":61.306,"close":61.317,"volume":2.7899999618530273},{"timestamp":1742413800000,"open":61.316,"high":61.316,"low":61.206,"close":61.207,"volume":7.710000038146973},{"timestamp":1742413860000,"open":61.206,"high":61.227,"low":61.176,"close":61.226,"volume":4.019999980926514},{"timestamp":1742413920000,"open":61.227,"high":61.227,"low":61.176,"close":61.176,"volume":3.390000104904175},{"timestamp":1742413980000,"open":61.167,"high":61.206,"low":61.166,"close":61.167,"volume":4.349999904632568},{"timestamp":1742414040000,"open":61.167,"high":61.177,"low":61.126,"close":61.177,"volume":6.690000057220459},{"timestamp":1742414100000,"open":61.176,"high":61.176,"low":61.026,"close":61.046,"volume":4.920000076293945},{"timestamp":1742414160000,"open":61.046,"high":61.117,"low":61.046,"close":61.117,"volume":4.949999809265137},{"timestamp":1742414220000,"open":61.117,"high":61.117,"low":61.086,"close":61.086,"volume":4.800000190734863},{"timestamp":1742414280000,"open":61.096,"high":61.107,"low":61.076,"close":61.097,"volume":2.2799999713897705},{"timestamp":1742414340000,"open":61.097,"high":61.127,"low":61.086,"close":61.117,"volume":8.130000114440918}]