[{"timestamp":1742391000000,"open":61.274,"high":61.344,"low":61.274,"close":61.274,"volume":0.11879999935626984},{"timestamp":1742391060000,"open":61.324,"high":61.344,"low":61.324,"close":61.334,"volume":0.052799999713897705},{"timestamp":1742391120000,"open":61.354,"high":61.354,"low":61.354,"close":61.354,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":61.354,"high":61.434,"low":61.354,"close":61.434,"volume":0.026399999856948853},{"timestamp":1742391240000,"open":61.464,"high":61.464,"low":61.464,"close":61.464,"volume":0.013199999928474426},{"timestamp":1742391300000,"open":61.464,"high":61.464,"low":61.434,"close":61.434,"volume":0.026399999856948853},{"timestamp":1742391360000,"open":61.274,"high":61.604,"low":61.274,"close":61.604,"volume":0.03959999978542328},{"timestamp":1742391420000,"open":61.604,"high":61.684,"low":61.404,"close":61.684,"volume":0.04050000011920929},{"timestamp":1742391480000,"open":61.404,"high":61.654,"low":61.404,"close":61.654,"volume":0.08009999990463257},{"timestamp":1742391600000,"open":61.674,"high":61.674,"low":61.654,"close":61.654,"volume":0.052799999713897705},{"timestamp":1742391660000,"open":61.444,"high":61.747,"low":61.434,"close":61.747,"volume":0.094200000166893},{"timestamp":1742391720000,"open":61.754,"high":61.754,"low":61.544,"close":61.674,"volume":0.07259999960660934},{"timestamp":1742391840000,"open":61.66,"high":61.66,"low":61.524,"close":61.524,"volume":0.022199999541044235},{"timestamp":1742391900000,"open":61.644,"high":61.644,"low":61.614,"close":61.614,"volume":0.04050000011920929},{"timestamp":1742391960000,"open":61.614,"high":61.624,"low":61.524,"close":61.624,"volume":0.052799999713897705},{"timestamp":1742392020000,"open":61.634,"high":61.724,"low":61.634,"close":61.634,"volume":0.16019999980926514},{"timestamp":1742392080000,"open":61.634,"high":61.774,"low":61.634,"close":61.754,"volume":0.06599999964237213},{"timestamp":1742392140000,"open":61.774,"high":61.854,"low":61.774,"close":61.824,"volume":0.0908999964594841},{"timestamp":1742392200000,"open":61.834,"high":61.934,"low":61.834,"close":61.934,"volume":0.12359999865293503},{"timestamp":1742392320000,"open":61.944,"high":62.004,"low":61.944,"close":61.974,"volume":0.05550000071525574},{"timestamp":1742392380000,"open":61.984,"high":61.984,"low":61.984,"close":61.984,"volume":0.03959999978542328},{"timestamp":1742392440000,"open":61.994,"high":62.034,"low":61.984,"close":61.984,"volume":0.06599999964237213},{"timestamp":1742392500000,"open":61.984,"high":62.044,"low":61.984,"close":61.984,"volume":0.0414000004529953},{"timestamp":1742392560000,"open":62.004,"high":62.004,"low":61.874,"close":61.934,"volume":0.093299999833107},{"timestamp":1742392620000,"open":61.934,"high":61.944,"low":61.934,"close":61.944,"volume":0.06599999964237213},{"timestamp":1742392680000,"open":61.984,"high":61.994,"low":61.944,"close":61.994,"volume":0.05460000038146973},{"timestamp":1742392740000,"open":61.994,"high":61.994,"low":61.994,"close":61.994,"volume":0.03959999978542328},{"timestamp":1742392800000,"open":61.994,"high":62.024,"low":61.924,"close":61.924,"volume":0.16740000247955322},{"timestamp":1742392860000,"open":61.924,"high":61.964,"low":61.894,"close":61.914,"volume":0.06689999997615814},{"timestamp":1742392920000,"open":61.924,"high":61.924,"low":61.924,"close":61.924,"volume":0.026399999856948853},{"timestamp":1742392980000,"open":61.924,"high":62.024,"low":61.924,"close":62.024,"volume":0.11550000309944153},{"timestamp":1742393040000,"open":62.024,"high":62.024,"low":62.004,"close":62.004,"volume":0.03959999978542328},{"timestamp":1742393100000,"open":61.944,"high":62.03,"low":61.944,"close":62.004,"volume":0.04050000011920929},{"timestamp":1742393160000,"open":61.954,"high":61.954,"low":61.954,"close":61.954,"volume":0.013199999928474426},{"timestamp":1742393220000,"open":61.994,"high":61.994,"low":61.954,"close":61.994,"volume":0.1460999995470047},{"timestamp":1742393280000,"open":62.044,"high":62.074,"low":61.994,"close":62.004,"volume":0.09000000357627869},{"timestamp":1742393340000,"open":62.004,"high":62.084,"low":61.974,"close":61.974,"volume":0.08009999990463257},{"timestamp":1742393400000,"open":62.094,"high":62.094,"low":61.974,"close":62.024,"volume":0.16200000047683716},{"timestamp":1742393460000,"open":62.074,"high":62.104,"low":62.024,"close":62.024,"volume":0.08820000290870667},{"timestamp":1742393520000,"open":62.084,"high":62.134,"low":62.084,"close":62.124,"volume":0.028200000524520874},{"timestamp":1742393580000,"open":62.084,"high":62.114,"low":62.084,"close":62.084,"volume":0.08910000324249268},{"timestamp":1742393640000,"open":62.064,"high":62.104,"low":62.064,"close":62.084,"volume":0.19979999959468842},{"timestamp":1742393700000,"open":62.084,"high":62.114,"low":62.064,"close":62.104,"volume":0.07919999957084656},{"timestamp":1742393760000,"open":62.114,"high":62.114,"low":62.064,"close":62.064,"volume":0.061799999326467514},{"timestamp":1742393820000,"open":62.074,"high":62.174,"low":62.064,"close":62.134,"volume":0.1446000039577484},{"timestamp":1742393880000,"open":62.134,"high":62.144,"low":62.134,"close":62.134,"volume":0.11879999935626984},{"timestamp":1742393940000,"open":62.144,"high":62.144,"low":62.114,"close":62.134,"volume":0.04050000011920929},{"timestamp":1742394000000,"open":62.114,"high":62.164,"low":62.114,"close":62.164,"volume":0.10559999942779541},{"timestamp":1742394060000,"open":62.194,"high":62.234,"low":62.194,"close":62.234,"volume":0.04230000078678131},{"timestamp":1742394120000,"open":62.234,"high":62.274,"low":62.194,"close":62.204,"volume":0.13379999995231628},{"timestamp":1742394180000,"open":62.214,"high":62.244,"low":62.204,"close":62.204,"volume":0.17249999940395355},{"timestamp":1742394240000,"open":62.204,"high":62.234,"low":62.204,"close":62.234,"volume":0.09239999949932098},{"timestamp":1742394300000,"open":62.234,"high":62.264,"low":62.224,"close":62.244,"volume":0.10559999942779541},{"timestamp":1742394360000,"open":62.234,"high":62.234,"low":62.234,"close":62.234,"volume":0.03959999978542328},{"timestamp":1742394420000,"open":62.264,"high":62.264,"low":62.234,"close":62.234,"volume":0.014100000262260437},{"timestamp":1742394480000,"open":62.244,"high":62.244,"low":62.184,"close":62.184,"volume":0.09480000287294388},{"timestamp":1742394540000,"open":62.194,"high":62.224,"low":62.194,"close":62.194,"volume":0.10740000009536743},{"timestamp":1742394600000,"open":62.214,"high":62.224,"low":62.194,"close":62.214,"volume":0.07590000331401825},{"timestamp":1742394660000,"open":62.204,"high":62.204,"low":62.204,"close":62.204,"volume":0.013199999928474426},{"timestamp":1742394720000,"open":62.234,"high":62.284,"low":62.204,"close":62.244,"volume":0.15929999947547913},{"timestamp":1742394780000,"open":62.214,"high":62.254,"low":62.214,"close":62.254,"volume":0.08009999990463257},{"timestamp":1742394840000,"open":62.214,"high":62.244,"low":62.204,"close":62.204,"volume":0.08820000290870667},{"timestamp":1742394900000,"open":62.214,"high":62.244,"low":62.214,"close":62.244,"volume":0.08009999990463257},{"timestamp":1742394960000,"open":62.244,"high":62.284,"low":62.244,"close":62.244,"volume":0.07919999957084656},{"timestamp":1742395020000,"open":62.244,"high":62.244,"low":62.204,"close":62.204,"volume":0.10140000283718109},{"timestamp":1742395080000,"open":62.224,"high":62.224,"low":62.204,"close":62.214,"volume":0.05460000038146973},{"timestamp":1742395140000,"open":62.244,"high":62.244,"low":62.244,"close":62.244,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":62.254,"high":62.264,"low":62.204,"close":62.244,"volume":0.11879999935626984},{"timestamp":1742395260000,"open":62.244,"high":62.244,"low":62.244,"close":62.244,"volume":0.026399999856948853},{"timestamp":1742395320000,"open":62.184,"high":62.194,"low":62.174,"close":62.194,"volume":0.061799999326467514},{"timestamp":1742395440000,"open":62.194,"high":62.194,"low":62.144,"close":62.144,"volume":0.12870000302791595},{"timestamp":1742395500000,"open":62.174,"high":62.174,"low":62.144,"close":62.144,"volume":0.04050000011920929},{"timestamp":1742395560000,"open":62.144,"high":62.144,"low":62.094,"close":62.114,"volume":0.093299999833107},{"timestamp":1742395680000,"open":62.154,"high":62.154,"low":62.094,"close":62.094,"volume":0.03959999978542328},{"timestamp":1742395740000,"open":62.094,"high":62.094,"low":62.094,"close":62.094,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":62.134,"high":62.134,"low":62.134,"close":62.134,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":62.174,"high":62.184,"low":62.134,"close":62.144,"volume":0.052799999713897705},{"timestamp":1742395920000,"open":62.144,"high":62.224,"low":62.134,"close":62.154,"volume":0.16920000314712524},{"timestamp":1742395980000,"open":62.154,"high":62.154,"low":62.154,"close":62.154,"volume":0.026399999856948853},{"timestamp":1742396040000,"open":62.194,"high":62.194,"low":62.154,"close":62.164,"volume":0.08820000290870667},{"timestamp":1742396100000,"open":62.174,"high":62.184,"low":62.174,"close":62.184,"volume":0.03959999978542328},{"timestamp":1742396160000,"open":62.214,"high":62.214,"low":62.214,"close":62.214,"volume":0.03959999978542328},{"timestamp":1742396220000,"open":62.184,"high":62.234,"low":62.184,"close":62.234,"volume":0.0414000004529953},{"timestamp":1742396280000,"open":62.244,"high":62.284,"low":62.204,"close":62.284,"volume":0.15839999914169312},{"timestamp":1742396340000,"open":62.284,"high":62.284,"low":62.244,"close":62.274,"volume":0.053700000047683716},{"timestamp":1742396400000,"open":62.284,"high":62.334,"low":62.244,"close":62.334,"volume":0.1356000006198883},{"timestamp":1742396460000,"open":62.344,"high":62.364,"low":62.344,"close":62.364,"volume":0.029100000858306885},{"timestamp":1742396520000,"open":62.364,"high":62.374,"low":62.324,"close":62.324,"volume":0.03959999978542328},{"timestamp":1742396580000,"open":62.334,"high":62.334,"low":62.284,"close":62.284,"volume":0.094200000166893},{"timestamp":1742396640000,"open":62.304,"high":62.354,"low":62.304,"close":62.354,"volume":0.053700000047683716},{"timestamp":1742396700000,"open":62.344,"high":62.344,"low":62.294,"close":62.304,"volume":0.09239999949932098},{"timestamp":1742396820000,"open":62.324,"high":62.334,"low":62.324,"close":62.334,"volume":0.027300000190734863},{"timestamp":1742396880000,"open":62.344,"high":62.354,"low":62.304,"close":62.334,"volume":0.09510000050067902},{"timestamp":1742396940000,"open":62.344,"high":62.364,"low":62.344,"close":62.354,"volume":0.052799999713897705},{"timestamp":1742397000000,"open":62.344,"high":62.374,"low":62.344,"close":62.354,"volume":0.07919999957084656},{"timestamp":1742397060000,"open":62.384,"high":62.384,"low":62.354,"close":62.354,"volume":0.03959999978542328},{"timestamp":1742397120000,"open":62.384,"high":62.404,"low":62.374,"close":62.374,"volume":0.1023000031709671},{"timestamp":1742397180000,"open":62.374,"high":62.424,"low":62.374,"close":62.414,"volume":0.061799999326467514},{"timestamp":1742397240000,"open":62.424,"high":62.424,"low":62.414,"close":62.414,"volume":0.03959999978542328},{"timestamp":1742397300000,"open":62.424,"high":62.434,"low":62.414,"close":62.424,"volume":0.08009999990463257},{"timestamp":1742397360000,"open":62.424,"high":62.424,"low":62.304,"close":62.304,"volume":0.16740000247955322},{"timestamp":1742397420000,"open":62.294,"high":62.344,"low":62.284,"close":62.324,"volume":0.10740000009536743},{"timestamp":1742397480000,"open":62.324,"high":62.324,"low":62.284,"close":62.284,"volume":0.10649999976158142},{"timestamp":1742397540000,"open":62.284,"high":62.324,"low":62.284,"close":62.284,"volume":0.03959999978542328},{"timestamp":1742397600000,"open":62.314,"high":62.364,"low":62.314,"close":62.364,"volume":0.027300000190734863},{"timestamp":1742397660000,"open":62.334,"high":62.334,"low":62.334,"close":62.334,"volume":0.03959999978542328},{"timestamp":1742397720000,"open":62.284,"high":62.334,"low":62.284,"close":62.314,"volume":0.052799999713897705},{"timestamp":1742397780000,"open":62.314,"high":62.334,"low":62.314,"close":62.334,"volume":0.026399999856948853},{"timestamp":1742397840000,"open":62.334,"high":62.334,"low":62.284,"close":62.294,"volume":0.06599999964237213},{"timestamp":1742397900000,"open":62.324,"high":62.364,"low":62.314,"close":62.354,"volume":0.09510000050067902},{"timestamp":1742397960000,"open":62.374,"high":62.384,"low":62.364,"close":62.374,"volume":0.06689999997615814},{"timestamp":1742398020000,"open":62.394,"high":62.394,"low":62.374,"close":62.394,"volume":0.052799999713897705},{"timestamp":1742398080000,"open":62.394,"high":62.394,"low":62.374,"close":62.374,"volume":0.03959999978542328},{"timestamp":1742398140000,"open":62.384,"high":62.434,"low":62.384,"close":62.414,"volume":0.10830000042915344},{"timestamp":1742398200000,"open":62.414,"high":62.414,"low":62.364,"close":62.374,"volume":0.053700000047683716},{"timestamp":1742398320000,"open":62.394,"high":62.464,"low":62.394,"close":62.434,"volume":0.13379999995231628},{"timestamp":1742398380000,"open":62.434,"high":62.444,"low":62.434,"close":62.434,"volume":0.03959999978542328},{"timestamp":1742398440000,"open":62.434,"high":62.434,"low":62.364,"close":62.364,"volume":0.11879999935626984},{"timestamp":1742398500000,"open":62.404,"high":62.404,"low":62.354,"close":62.354,"volume":0.06599999964237213},{"timestamp":1742398560000,"open":62.364,"high":62.364,"low":62.364,"close":62.364,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":62.374,"high":62.374,"low":62.334,"close":62.354,"volume":0.09239999949932098},{"timestamp":1742398680000,"open":62.354,"high":62.354,"low":62.354,"close":62.354,"volume":0.013199999928474426},{"timestamp":1742398740000,"open":62.384,"high":62.384,"low":62.154,"close":62.154,"volume":0.17249999940395355},{"timestamp":1742398800000,"open":62.244,"high":62.244,"low":62.124,"close":62.194,"volume":0.17640000581741333},{"timestamp":1742398860000,"open":62.124,"high":62.254,"low":62.124,"close":62.204,"volume":0.14100000262260437},{"timestamp":1742398920000,"open":62.204,"high":62.344,"low":62.104,"close":62.284,"volume":0.2393999993801117},{"timestamp":1742398980000,"open":62.304,"high":62.394,"low":62.264,"close":62.394,"volume":0.21209999918937683},{"timestamp":1742399040000,"open":62.374,"high":62.394,"low":62.264,"close":62.354,"volume":0.22619999945163727},{"timestamp":1742399100000,"open":62.384,"high":62.414,"low":62.354,"close":62.354,"volume":0.17249999940395355},{"timestamp":1742399160000,"open":62.354,"high":62.394,"low":62.354,"close":62.394,"volume":0.052799999713897705},{"timestamp":1742399220000,"open":62.384,"high":62.404,"low":62.384,"close":62.394,"volume":0.053700000047683716},{"timestamp":1742399280000,"open":62.404,"high":62.434,"low":62.384,"close":62.414,"volume":0.14100000262260437},{"timestamp":1742399340000,"open":62.424,"high":62.424,"low":62.424,"close":62.424,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":62.414,"high":62.414,"low":62.414,"close":62.414,"volume":0.013199999928474426},{"timestamp":1742399520000,"open":62.424,"high":62.484,"low":62.424,"close":62.484,"volume":0.13379999995231628},{"timestamp":1742399580000,"open":62.494,"high":62.514,"low":62.494,"close":62.494,"volume":0.027300000190734863},{"timestamp":1742399640000,"open":62.504,"high":62.544,"low":62.494,"close":62.544,"volume":0.12870000302791595},{"timestamp":1742399700000,"open":62.544,"high":62.554,"low":62.494,"close":62.494,"volume":0.12449999898672104},{"timestamp":1742399760000,"open":62.494,"high":62.534,"low":62.494,"close":62.514,"volume":0.10559999942779541},{"timestamp":1742399820000,"open":62.494,"high":62.554,"low":62.494,"close":62.554,"volume":0.06689999997615814},{"timestamp":1742399880000,"open":62.544,"high":62.544,"low":62.504,"close":62.524,"volume":0.11969999969005585},{"timestamp":1742399940000,"open":62.534,"high":62.564,"low":62.504,"close":62.564,"volume":0.06870000064373016},{"timestamp":1742400000000,"open":62.584,"high":62.594,"low":62.574,"close":62.594,"volume":0.06599999964237213},{"timestamp":1742400060000,"open":62.594,"high":62.594,"low":62.544,"close":62.564,"volume":0.10559999942779541},{"timestamp":1742400120000,"open":62.564,"high":62.614,"low":62.564,"close":62.614,"volume":0.08009999990463257},{"timestamp":1742400180000,"open":62.594,"high":62.594,"low":62.574,"close":62.574,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":62.584,"high":62.614,"low":62.584,"close":62.594,"volume":0.03959999978542328},{"timestamp":1742400300000,"open":62.594,"high":62.624,"low":62.594,"close":62.624,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":62.644,"high":62.654,"low":62.634,"close":62.654,"volume":0.08009999990463257},{"timestamp":1742400420000,"open":62.604,"high":62.604,"low":62.584,"close":62.584,"volume":0.06599999964237213},{"timestamp":1742400480000,"open":62.584,"high":62.614,"low":62.564,"close":62.574,"volume":0.18569999933242798},{"timestamp":1742400540000,"open":62.584,"high":62.614,"low":62.584,"close":62.584,"volume":0.053700000047683716},{"timestamp":1742400600000,"open":62.614,"high":62.624,"low":62.554,"close":62.584,"volume":0.094200000166893},{"timestamp":1742400660000,"open":62.564,"high":62.564,"low":62.534,"close":62.554,"volume":0.10559999942779541},{"timestamp":1742400720000,"open":62.554,"high":62.554,"low":62.474,"close":62.484,"volume":0.09000000357627869},{"timestamp":1742400780000,"open":62.474,"high":62.544,"low":62.474,"close":62.504,"volume":0.07919999957084656},{"timestamp":1742400840000,"open":62.524,"high":62.564,"low":62.524,"close":62.554,"volume":0.11969999969005585},{"timestamp":1742400900000,"open":62.564,"high":62.584,"low":62.514,"close":62.564,"volume":0.1023000031709671},{"timestamp":1742400960000,"open":62.564,"high":62.584,"low":62.564,"close":62.584,"volume":0.052799999713897705},{"timestamp":1742401020000,"open":62.584,"high":62.604,"low":62.574,"close":62.604,"volume":0.10140000283718109},{"timestamp":1742401080000,"open":62.564,"high":62.604,"low":62.564,"close":62.584,"volume":0.07919999957084656},{"timestamp":1742401140000,"open":62.584,"high":62.594,"low":62.584,"close":62.584,"volume":0.07919999957084656},{"timestamp":1742401200000,"open":62.564,"high":62.564,"low":62.554,"close":62.554,"volume":0.052799999713897705},{"timestamp":1742401260000,"open":62.564,"high":62.594,"low":62.564,"close":62.584,"volume":0.053700000047683716},{"timestamp":1742401320000,"open":62.614,"high":62.614,"low":62.594,"close":62.604,"volume":0.027300000190734863},{"timestamp":1742401380000,"open":62.614,"high":62.674,"low":62.604,"close":62.644,"volume":0.093299999833107},{"timestamp":1742401440000,"open":62.644,"high":62.644,"low":62.564,"close":62.574,"volume":0.22110000252723694},{"timestamp":1742401500000,"open":62.574,"high":62.624,"low":62.574,"close":62.614,"volume":0.06689999997615814},{"timestamp":1742401560000,"open":62.614,"high":62.624,"low":62.614,"close":62.614,"volume":0.12870000302791595},{"timestamp":1742401620000,"open":62.614,"high":62.644,"low":62.614,"close":62.644,"volume":0.08009999990463257},{"timestamp":1742401680000,"open":62.614,"high":62.614,"low":62.604,"close":62.614,"volume":0.052799999713897705},{"timestamp":1742401740000,"open":62.624,"high":62.624,"low":62.604,"close":62.604,"volume":0.053700000047683716},{"timestamp":1742401800000,"open":62.614,"high":62.684,"low":62.614,"close":62.674,"volume":0.13289999961853027},{"timestamp":1742401860000,"open":62.674,"high":62.684,"low":62.624,"close":62.624,"volume":0.22020000219345093},{"timestamp":1742401920000,"open":62.634,"high":62.654,"low":62.624,"close":62.654,"volume":0.08820000290870667},{"timestamp":1742401980000,"open":62.634,"high":62.634,"low":62.614,"close":62.634,"volume":0.093299999833107},{"timestamp":1742402040000,"open":62.654,"high":62.664,"low":62.634,"close":62.644,"volume":0.093299999833107},{"timestamp":1742402100000,"open":62.614,"high":62.644,"low":62.614,"close":62.624,"volume":0.07919999957084656},{"timestamp":1742402160000,"open":62.624,"high":62.634,"low":62.624,"close":62.624,"volume":0.03959999978542328},{"timestamp":1742402220000,"open":62.644,"high":62.644,"low":62.624,"close":62.634,"volume":0.05460000038146973},{"timestamp":1742402280000,"open":62.644,"high":62.644,"low":62.624,"close":62.644,"volume":0.07919999957084656},{"timestamp":1742402340000,"open":62.634,"high":62.664,"low":62.604,"close":62.604,"volume":0.10649999976158142},{"timestamp":1742402400000,"open":62.624,"high":62.634,"low":62.624,"close":62.634,"volume":0.07919999957084656},{"timestamp":1742402460000,"open":62.644,"high":62.644,"low":62.614,"close":62.614,"volume":0.03539999946951866},{"timestamp":1742402520000,"open":62.624,"high":62.644,"low":62.624,"close":62.644,"volume":0.04859999939799309},{"timestamp":1742402640000,"open":62.644,"high":62.644,"low":62.604,"close":62.604,"volume":0.22439999878406525},{"timestamp":1742402700000,"open":62.614,"high":62.614,"low":62.584,"close":62.584,"volume":0.10140000283718109},{"timestamp":1742402760000,"open":62.594,"high":62.594,"low":62.594,"close":62.594,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":62.604,"high":62.604,"low":62.594,"close":62.594,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":62.604,"high":62.624,"low":62.594,"close":62.604,"volume":0.052799999713897705},{"timestamp":1742402940000,"open":62.614,"high":62.644,"low":62.604,"close":62.604,"volume":0.09239999949932098},{"timestamp":1742403000000,"open":62.604,"high":62.614,"low":62.604,"close":62.614,"volume":0.052799999713897705},{"timestamp":1742403060000,"open":62.594,"high":62.594,"low":62.584,"close":62.584,"volume":0.07919999957084656},{"timestamp":1742403120000,"open":62.584,"high":62.584,"low":62.584,"close":62.584,"volume":0.013199999928474426},{"timestamp":1742403240000,"open":62.584,"high":62.584,"low":62.574,"close":62.574,"volume":0.03539999946951866},{"timestamp":1742403300000,"open":62.574,"high":62.574,"low":62.474,"close":62.514,"volume":0.11879999935626984},{"timestamp":1742403360000,"open":62.514,"high":62.534,"low":62.474,"close":62.474,"volume":0.06689999997615814},{"timestamp":1742403420000,"open":62.474,"high":62.474,"low":62.454,"close":62.454,"volume":0.08820000290870667},{"timestamp":1742403480000,"open":62.454,"high":62.484,"low":62.454,"close":62.474,"volume":0.053700000047683716},{"timestamp":1742403540000,"open":62.454,"high":62.494,"low":62.444,"close":62.444,"volume":0.07919999957084656},{"timestamp":1742403600000,"open":62.444,"high":62.474,"low":62.424,"close":62.444,"volume":0.10649999976158142},{"timestamp":1742403660000,"open":62.434,"high":62.444,"low":62.404,"close":62.414,"volume":0.11879999935626984},{"timestamp":1742403720000,"open":62.404,"high":62.414,"low":62.374,"close":62.374,"volume":0.07500000298023224},{"timestamp":1742403780000,"open":62.364,"high":62.394,"low":62.334,"close":62.334,"volume":0.052799999713897705},{"timestamp":1742403840000,"open":62.344,"high":62.394,"low":62.344,"close":62.364,"volume":0.07919999957084656},{"timestamp":1742403900000,"open":62.394,"high":62.404,"low":62.394,"close":62.394,"volume":0.08009999990463257},{"timestamp":1742403960000,"open":62.394,"high":62.394,"low":62.334,"close":62.344,"volume":0.12870000302791595},{"timestamp":1742404020000,"open":62.344,"high":62.344,"low":62.344,"close":62.344,"volume":0.07919999957084656},{"timestamp":1742404080000,"open":62.334,"high":62.334,"low":62.314,"close":62.324,"volume":0.04050000011920929},{"timestamp":1742404140000,"open":62.324,"high":62.334,"low":62.324,"close":62.324,"volume":0.07919999957084656},{"timestamp":1742404200000,"open":62.324,"high":62.324,"low":62.304,"close":62.304,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":62.334,"high":62.364,"low":62.334,"close":62.344,"volume":0.1451999992132187},{"timestamp":1742404320000,"open":62.354,"high":62.364,"low":62.304,"close":62.304,"volume":0.11879999935626984},{"timestamp":1742404380000,"open":62.304,"high":62.324,"low":62.304,"close":62.304,"volume":0.052799999713897705},{"timestamp":1742404440000,"open":62.294,"high":62.304,"low":62.274,"close":62.274,"volume":0.06599999964237213},{"timestamp":1742404500000,"open":62.274,"high":62.284,"low":62.264,"close":62.264,"volume":0.07500000298023224},{"timestamp":1742404560000,"open":62.294,"high":62.294,"low":62.264,"close":62.264,"volume":0.08820000290870667},{"timestamp":1742404620000,"open":62.274,"high":62.294,"low":62.274,"close":62.294,"volume":0.028200000524520874},{"timestamp":1742404680000,"open":62.314,"high":62.324,"low":62.294,"close":62.294,"volume":0.07919999957084656},{"timestamp":1742404740000,"open":62.304,"high":62.324,"low":62.304,"close":62.304,"volume":0.053700000047683716},{"timestamp":1742404800000,"open":62.344,"high":62.344,"low":62.314,"close":62.334,"volume":0.05460000038146973},{"timestamp":1742404860000,"open":62.304,"high":62.304,"low":62.274,"close":62.304,"volume":0.052799999713897705},{"timestamp":1742404920000,"open":62.304,"high":62.314,"low":62.304,"close":62.314,"volume":0.06689999997615814},{"timestamp":1742404980000,"open":62.314,"high":62.314,"low":62.304,"close":62.304,"volume":0.03959999978542328},{"timestamp":1742405040000,"open":62.294,"high":62.294,"low":62.274,"close":62.284,"volume":0.052799999713897705},{"timestamp":1742405100000,"open":62.284,"high":62.284,"low":62.274,"close":62.274,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":62.254,"high":62.284,"low":62.254,"close":62.274,"volume":0.1347000002861023},{"timestamp":1742405220000,"open":62.284,"high":62.294,"low":62.284,"close":62.294,"volume":0.06599999964237213},{"timestamp":1742405280000,"open":62.264,"high":62.294,"low":62.264,"close":62.274,"volume":0.052799999713897705},{"timestamp":1742405340000,"open":62.274,"high":62.274,"low":62.224,"close":62.224,"volume":0.12780000269412994},{"timestamp":1742405400000,"open":62.244,"high":62.244,"low":62.244,"close":62.244,"volume":0.013199999928474426},{"timestamp":1742405460000,"open":62.224,"high":62.234,"low":62.224,"close":62.224,"volume":0.03959999978542328},{"timestamp":1742405520000,"open":62.234,"high":62.234,"low":62.224,"close":62.224,"volume":0.026399999856948853},{"timestamp":1742405580000,"open":62.234,"high":62.244,"low":62.224,"close":62.224,"volume":0.03720000013709068},{"timestamp":1742405640000,"open":62.244,"high":62.264,"low":62.244,"close":62.244,"volume":0.053700000047683716},{"timestamp":1742405700000,"open":62.234,"high":62.274,"low":62.234,"close":62.274,"volume":0.04050000011920929},{"timestamp":1742405760000,"open":62.284,"high":62.284,"low":62.244,"close":62.254,"volume":0.053700000047683716},{"timestamp":1742405820000,"open":62.234,"high":62.324,"low":62.234,"close":62.294,"volume":0.07919999957084656},{"timestamp":1742405880000,"open":62.294,"high":62.314,"low":62.294,"close":62.314,"volume":0.027300000190734863},{"timestamp":1742405940000,"open":62.304,"high":62.314,"low":62.294,"close":62.304,"volume":0.13199999928474426},{"timestamp":1742406000000,"open":62.304,"high":62.304,"low":62.274,"close":62.274,"volume":0.061799999326467514},{"timestamp":1742406060000,"open":62.274,"high":62.274,"low":62.234,"close":62.234,"volume":0.06599999964237213},{"timestamp":1742406120000,"open":62.224,"high":62.224,"low":62.214,"close":62.214,"volume":0.052799999713897705},{"timestamp":1742406180000,"open":62.234,"high":62.264,"low":62.214,"close":62.244,"volume":0.08100000023841858},{"timestamp":1742406240000,"open":62.244,"high":62.254,"low":62.204,"close":62.204,"volume":0.16410000622272491},{"timestamp":1742406300000,"open":62.204,"high":62.204,"low":62.204,"close":62.204,"volume":0.052799999713897705},{"timestamp":1742406360000,"open":62.204,"high":62.204,"low":62.144,"close":62.144,"volume":0.16410000622272491},{"timestamp":1742406420000,"open":62.144,"high":62.154,"low":62.134,"close":62.154,"volume":0.06599999964237213},{"timestamp":1742406480000,"open":62.084,"high":62.104,"low":61.974,"close":62.024,"volume":0.22920000553131104},{"timestamp":1742406540000,"open":62.034,"high":62.044,"low":62.034,"close":62.044,"volume":0.026399999856948853},{"timestamp":1742406600000,"open":62.044,"high":62.124,"low":62.044,"close":62.104,"volume":0.06689999997615814},{"timestamp":1742406660000,"open":62.114,"high":62.114,"low":62.114,"close":62.114,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":62.114,"high":62.114,"low":62.094,"close":62.094,"volume":0.026399999856948853},{"timestamp":1742406780000,"open":62.094,"high":62.094,"low":62.094,"close":62.094,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":62.094,"high":62.094,"low":62.094,"close":62.094,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":62.074,"high":62.074,"low":62.044,"close":62.054,"volume":0.05460000038146973},{"timestamp":1742406960000,"open":62.054,"high":62.054,"low":62.054,"close":62.054,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":62.074,"high":62.084,"low":62.064,"close":62.064,"volume":0.093299999833107},{"timestamp":1742407080000,"open":62.064,"high":62.064,"low":62.064,"close":62.064,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":62.084,"high":62.084,"low":62.054,"close":62.054,"volume":0.24240000545978546},{"timestamp":1742407200000,"open":62.054,"high":62.134,"low":61.414,"close":62.134,"volume":0.47369998693466187},{"timestamp":1742407260000,"open":62.134,"high":62.194,"low":61.954,"close":62.044,"volume":0.17339999973773956},{"timestamp":1742407320000,"open":62.044,"high":62.124,"low":62.044,"close":62.124,"volume":0.17430000007152557},{"timestamp":1742407380000,"open":62.044,"high":62.194,"low":62.034,"close":62.114,"volume":0.23880000412464142},{"timestamp":1742407440000,"open":62.114,"high":62.114,"low":62.074,"close":62.114,"volume":0.1932000070810318},{"timestamp":1742407500000,"open":62.134,"high":62.134,"low":61.994,"close":62.034,"volume":0.23489999771118164},{"timestamp":1742407560000,"open":61.994,"high":62.034,"low":61.994,"close":62.034,"volume":0.08100000023841858},{"timestamp":1742407620000,"open":62.034,"high":62.064,"low":62.034,"close":62.064,"volume":0.06599999964237213},{"timestamp":1742407680000,"open":62.124,"high":62.124,"low":62.124,"close":62.124,"volume":0.026399999856948853},{"timestamp":1742407740000,"open":62.144,"high":62.144,"low":62.134,"close":62.134,"volume":0.06780000030994415},{"timestamp":1742407800000,"open":62.174,"high":62.174,"low":62.134,"close":62.154,"volume":0.06870000064373016},{"timestamp":1742407860000,"open":62.184,"high":62.224,"low":62.184,"close":62.194,"volume":0.09000000357627869},{"timestamp":1742407920000,"open":62.194,"high":62.194,"low":62.174,"close":62.184,"volume":0.12449999898672104},{"timestamp":1742407980000,"open":62.194,"high":62.224,"low":62.064,"close":62.064,"volume":0.16920000314712524},{"timestamp":1742408040000,"open":62.064,"high":62.154,"low":62.064,"close":62.154,"volume":0.093299999833107},{"timestamp":1742408100000,"open":62.164,"high":62.164,"low":62.164,"close":62.164,"volume":0.09239999949932098},{"timestamp":1742408160000,"open":62.174,"high":62.174,"low":62.164,"close":62.164,"volume":0.014100000262260437},{"timestamp":1742408400000,"open":62.204,"high":62.214,"low":62.184,"close":62.204,"volume":0.09809999912977219},{"timestamp":1742408460000,"open":62.204,"high":62.234,"low":62.184,"close":62.204,"volume":0.10559999942779541},{"timestamp":1742408520000,"open":62.204,"high":62.284,"low":62.184,"close":62.284,"volume":0.22169999778270721},{"timestamp":1742408580000,"open":62.274,"high":62.304,"low":62.234,"close":62.304,"volume":0.2003999948501587},{"timestamp":1742408640000,"open":62.304,"high":62.354,"low":62.304,"close":62.354,"volume":0.08009999990463257},{"timestamp":1742408700000,"open":62.344,"high":62.414,"low":62.344,"close":62.404,"volume":0.20880000293254852},{"timestamp":1742408760000,"open":62.404,"high":62.404,"low":62.354,"close":62.354,"volume":0.07500000298023224},{"timestamp":1742408820000,"open":62.324,"high":62.324,"low":62.304,"close":62.304,"volume":0.061799999326467514},{"timestamp":1742408880000,"open":62.264,"high":62.294,"low":62.254,"close":62.274,"volume":0.08910000324249268},{"timestamp":1742408940000,"open":62.234,"high":62.274,"low":62.194,"close":62.194,"volume":0.06599999964237213},{"timestamp":1742409000000,"open":62.194,"high":62.274,"low":62.174,"close":62.274,"volume":0.13379999995231628},{"timestamp":1742409060000,"open":62.284,"high":62.364,"low":62.274,"close":62.344,"volume":0.10830000042915344},{"timestamp":1742409120000,"open":62.354,"high":62.444,"low":62.354,"close":62.414,"volume":0.10409999638795853},{"timestamp":1742409180000,"open":62.414,"high":62.414,"low":62.274,"close":62.274,"volume":0.21690000593662262},{"timestamp":1742409240000,"open":62.272,"high":62.294,"low":62.154,"close":62.254,"volume":0.1428000032901764},{"timestamp":1742409300000,"open":62.254,"high":62.354,"low":62.254,"close":62.274,"volume":0.12960000336170197},{"timestamp":1742409360000,"open":62.284,"high":62.314,"low":62.234,"close":62.234,"volume":0.05460000038146973},{"timestamp":1742409420000,"open":62.254,"high":62.274,"low":62.254,"close":62.274,"volume":0.04050000011920929},{"timestamp":1742409480000,"open":62.272,"high":62.272,"low":62.134,"close":62.134,"volume":0.09000000357627869},{"timestamp":1742409540000,"open":62.224,"high":62.254,"low":62.194,"close":62.204,"volume":0.05310000106692314},{"timestamp":1742409600000,"open":62.214,"high":62.264,"low":62.134,"close":62.214,"volume":0.08129999786615372},{"timestamp":1742409660000,"open":62.224,"high":62.294,"low":62.224,"close":62.294,"volume":0.05909999832510948},{"timestamp":1742409720000,"open":62.294,"high":62.294,"low":62.194,"close":62.274,"volume":0.07859999686479568},{"timestamp":1742409780000,"open":62.284,"high":62.314,"low":62.284,"close":62.314,"volume":0.06870000064373016},{"timestamp":1742409840000,"open":62.334,"high":62.384,"low":62.314,"close":62.384,"volume":0.1589999943971634},{"timestamp":1742409900000,"open":62.384,"high":62.404,"low":62.314,"close":62.314,"volume":0.2498999983072281},{"timestamp":1742409960000,"open":62.314,"high":62.314,"low":62.274,"close":62.304,"volume":0.08910000324249268},{"timestamp":1742410020000,"open":62.324,"high":62.334,"low":62.274,"close":62.304,"volume":0.10740000009536743},{"timestamp":1742410080000,"open":62.314,"high":62.344,"low":62.274,"close":62.274,"volume":0.08100000023841858},{"timestamp":1742410140000,"open":62.354,"high":62.354,"low":62.274,"close":62.294,"volume":0.10140000283718109},{"timestamp":1742410200000,"open":62.344,"high":62.344,"low":62.304,"close":62.314,"volume":0.05460000038146973},{"timestamp":1742410260000,"open":62.274,"high":62.314,"low":62.274,"close":62.314,"volume":0.05460000038146973},{"timestamp":1742410320000,"open":62.344,"high":62.424,"low":62.294,"close":62.394,"volume":0.19050000607967377},{"timestamp":1742410380000,"open":62.404,"high":62.454,"low":62.404,"close":62.454,"volume":0.093299999833107},{"timestamp":1742410440000,"open":62.454,"high":62.454,"low":62.374,"close":62.394,"volume":0.07500000298023224},{"timestamp":1742410500000,"open":62.414,"high":62.454,"low":62.374,"close":62.454,"volume":0.09870000183582306},{"timestamp":1742410560000,"open":62.454,"high":62.484,"low":62.454,"close":62.454,"volume":0.14190000295639038},{"timestamp":1742410620000,"open":62.454,"high":62.464,"low":62.454,"close":62.464,"volume":0.014100000262260437},{"timestamp":1742410680000,"open":62.454,"high":62.454,"low":62.414,"close":62.414,"volume":0.14669999480247498},{"timestamp":1742410740000,"open":62.414,"high":62.414,"low":62.404,"close":62.414,"volume":0.03959999978542328},{"timestamp":1742410800000,"open":62.434,"high":62.434,"low":62.414,"close":62.424,"volume":0.0414000004529953},{"timestamp":1742410860000,"open":62.464,"high":62.464,"low":62.334,"close":62.334,"volume":0.1565999984741211},{"timestamp":1742410920000,"open":62.374,"high":62.404,"low":62.354,"close":62.404,"volume":0.028200000524520874},{"timestamp":1742410980000,"open":62.434,"high":62.504,"low":62.414,"close":62.504,"volume":0.11100000143051147},{"timestamp":1742411040000,"open":62.504,"high":62.504,"low":62.424,"close":62.444,"volume":0.13529999554157257},{"timestamp":1742411100000,"open":62.444,"high":62.524,"low":62.424,"close":62.494,"volume":0.1728000044822693},{"timestamp":1742411160000,"open":62.494,"high":62.494,"low":62.454,"close":62.454,"volume":0.09239999949932098},{"timestamp":1742411220000,"open":62.464,"high":62.524,"low":62.464,"close":62.484,"volume":0.14880000054836273},{"timestamp":1742411280000,"open":62.484,"high":62.534,"low":62.484,"close":62.534,"volume":0.11879999935626984},{"timestamp":1742411340000,"open":62.514,"high":62.604,"low":62.514,"close":62.544,"volume":0.1647000014781952},{"timestamp":1742411400000,"open":62.554,"high":62.664,"low":62.554,"close":62.664,"volume":0.21389999985694885},{"timestamp":1742411460000,"open":62.664,"high":62.684,"low":62.634,"close":62.634,"volume":0.21359999477863312},{"timestamp":1742411520000,"open":62.654,"high":62.654,"low":62.644,"close":62.644,"volume":0.08910000324249268},{"timestamp":1742411580000,"open":62.654,"high":62.694,"low":62.644,"close":62.644,"volume":0.1428000032901764},{"timestamp":1742411640000,"open":62.654,"high":62.704,"low":62.644,"close":62.704,"volume":0.09510000050067902},{"timestamp":1742411700000,"open":62.724,"high":62.744,"low":62.674,"close":62.674,"volume":0.21539999544620514},{"timestamp":1742411760000,"open":62.694,"high":62.744,"low":62.654,"close":62.654,"volume":0.14669999480247498},{"timestamp":1742411820000,"open":62.664,"high":62.664,"low":62.664,"close":62.664,"volume":0.014100000262260437},{"timestamp":1742411880000,"open":62.664,"high":62.704,"low":62.664,"close":62.664,"volume":0.12630000710487366},{"timestamp":1742411940000,"open":62.694,"high":62.694,"low":62.654,"close":62.654,"volume":0.08489999920129776},{"timestamp":1742412000000,"open":62.654,"high":62.654,"low":62.644,"close":62.644,"volume":0.03959999978542328},{"timestamp":1742412060000,"open":62.644,"high":62.644,"low":62.584,"close":62.614,"volume":0.1356000006198883},{"timestamp":1742412120000,"open":62.634,"high":62.634,"low":62.584,"close":62.584,"volume":0.11879999935626984},{"timestamp":1742412180000,"open":62.584,"high":62.604,"low":62.554,"close":62.564,"volume":0.18389999866485596},{"timestamp":1742412240000,"open":62.594,"high":62.594,"low":62.554,"close":62.584,"volume":0.06689999997615814},{"timestamp":1742412300000,"open":62.584,"high":62.614,"low":62.534,"close":62.584,"volume":0.28380000591278076},{"timestamp":1742412360000,"open":62.584,"high":62.584,"low":62.534,"close":62.574,"volume":0.1460999995470047},{"timestamp":1742412420000,"open":62.574,"high":62.574,"low":62.504,"close":62.504,"volume":0.19949999451637268},{"timestamp":1742412480000,"open":62.514,"high":62.564,"low":62.504,"close":62.524,"volume":0.3327000141143799},{"timestamp":1742412540000,"open":62.504,"high":62.504,"low":62.364,"close":62.504,"volume":0.2289000004529953},{"timestamp":1742412600000,"open":62.504,"high":62.564,"low":62.504,"close":62.544,"volume":0.1647000014781952},{"timestamp":1742412660000,"open":62.554,"high":62.584,"low":62.524,"close":62.554,"volume":0.17910000681877136},{"timestamp":1742412720000,"open":62.554,"high":62.604,"low":62.554,"close":62.564,"volume":0.20640000700950623},{"timestamp":1742412780000,"open":62.564,"high":62.614,"low":62.564,"close":62.604,"volume":0.12150000035762787},{"timestamp":1742412840000,"open":62.644,"high":62.654,"low":62.594,"close":62.624,"volume":0.15600000321865082},{"timestamp":1742412900000,"open":62.624,"high":62.654,"low":62.574,"close":62.574,"volume":0.19529999792575836},{"timestamp":1742412960000,"open":62.574,"high":62.574,"low":62.524,"close":62.564,"volume":0.1965000033378601},{"timestamp":1742413020000,"open":62.594,"high":62.654,"low":62.584,"close":62.634,"volume":0.2712000012397766},{"timestamp":1742413080000,"open":62.644,"high":62.654,"low":62.604,"close":62.604,"volume":0.17489999532699585},{"timestamp":1742413140000,"open":62.594,"high":62.614,"low":62.564,"close":62.574,"volume":0.24570000171661377},{"timestamp":1742413200000,"open":62.574,"high":62.644,"low":62.574,"close":62.614,"volume":0.2685000002384186},{"timestamp":1742413260000,"open":62.614,"high":62.684,"low":62.614,"close":62.654,"volume":0.29580000042915344},{"timestamp":1742413320000,"open":62.654,"high":62.654,"low":62.594,"close":62.644,"volume":0.24690000712871552},{"timestamp":1742413380000,"open":62.654,"high":62.654,"low":62.594,"close":62.604,"volume":0.21389999985694885},{"timestamp":1742413440000,"open":62.604,"high":62.674,"low":62.604,"close":62.624,"volume":0.31949999928474426},{"timestamp":1742413500000,"open":62.634,"high":62.734,"low":62.634,"close":62.734,"volume":0.17339999973773956},{"timestamp":1742413560000,"open":62.732,"high":62.732,"low":62.634,"close":62.634,"volume":0.3711000084877014},{"timestamp":1742413620000,"open":62.624,"high":62.674,"low":62.624,"close":62.664,"volume":0.18479999899864197},{"timestamp":1742413680000,"open":62.664,"high":62.664,"low":62.564,"close":62.574,"volume":0.25110000371932983},{"timestamp":1742413740000,"open":62.564,"high":62.574,"low":62.544,"close":62.554,"volume":0.12960000336170197},{"timestamp":1742413800000,"open":62.444,"high":62.554,"low":62.414,"close":62.464,"volume":0.3440999984741211},{"timestamp":1742413860000,"open":62.464,"high":62.464,"low":62.374,"close":62.434,"volume":0.39899998903274536},{"timestamp":1742413920000,"open":62.444,"high":62.474,"low":62.424,"close":62.444,"volume":0.26159998774528503},{"timestamp":1742413980000,"open":62.444,"high":62.484,"low":62.394,"close":62.474,"volume":0.28439998626708984},{"timestamp":1742414040000,"open":62.434,"high":62.474,"low":62.414,"close":62.464,"volume":0.24420000612735748},{"timestamp":1742414100000,"open":62.464,"high":62.514,"low":62.414,"close":62.414,"volume":0.4007999897003174},{"timestamp":1742414160000,"open":62.404,"high":62.474,"low":62.404,"close":62.464,"volume":0.2888999879360199},{"timestamp":1742414220000,"open":62.474,"high":62.494,"low":62.454,"close":62.454,"volume":0.25769999623298645},{"timestamp":1742414280000,"open":62.464,"high":62.504,"low":62.454,"close":62.464,"volume":0.19979999959468842},{"timestamp":1742414340000,"open":62.474,"high":62.504,"low":62.404,"close":62.404,"volume":0.6474000215530396}]