[{"timestamp":1742371200000,"open":60.475,"high":60.658,"low":60.388,"close":60.608,"volume":0.12741999328136444},{"timestamp":1742371260000,"open":60.593,"high":60.679,"low":60.519,"close":60.577,"volume":0.15234999358654022},{"timestamp":1742371320000,"open":60.583,"high":60.717,"low":60.583,"close":60.673,"volume":0.16619999706745148},{"timestamp":1742371380000,"open":60.688,"high":60.968,"low":60.688,"close":60.889,"volume":0.18108999729156494},{"timestamp":1742371440000,"open":60.869,"high":60.909,"low":60.834,"close":60.843,"volume":0.15789000689983368},{"timestamp":1742371500000,"open":60.858,"high":60.859,"low":60.693,"close":60.728,"volume":0.14680999517440796},{"timestamp":1742371560000,"open":60.734,"high":60.777,"low":60.664,"close":60.765,"volume":0.18282000720500946},{"timestamp":1742371620000,"open":60.779,"high":60.868,"low":60.759,"close":60.868,"volume":0.17554999887943268},{"timestamp":1742371680000,"open":60.849,"high":60.858,"low":60.696,"close":60.726,"volume":0.19112999737262726},{"timestamp":1742371740000,"open":60.727,"high":60.738,"low":60.678,"close":60.693,"volume":0.14680999517440796},{"timestamp":1742371800000,"open":60.675,"high":60.736,"low":60.643,"close":60.643,"volume":0.1606599986553192},{"timestamp":1742371860000,"open":60.639,"high":60.725,"low":60.639,"close":60.708,"volume":0.14680999517440796},{"timestamp":1742371920000,"open":60.699,"high":60.747,"low":60.643,"close":60.654,"volume":0.13850000500679016},{"timestamp":1742371980000,"open":60.649,"high":60.728,"low":60.647,"close":60.703,"volume":0.19112999737262726},{"timestamp":1742372040000,"open":60.705,"high":60.826,"low":60.696,"close":60.777,"volume":0.20047999918460846},{"timestamp":1742372100000,"open":60.783,"high":60.829,"low":60.728,"close":60.829,"volume":0.19112999737262726},{"timestamp":1742372160000,"open":60.836,"high":60.857,"low":60.705,"close":60.828,"volume":0.1689700037240982},{"timestamp":1742372220000,"open":60.829,"high":60.863,"low":60.786,"close":60.813,"volume":0.19216999411582947},{"timestamp":1742372280000,"open":60.826,"high":60.859,"low":60.793,"close":60.835,"volume":0.15512000024318695},{"timestamp":1742372340000,"open":60.845,"high":60.879,"low":60.783,"close":60.806,"volume":0.1506199985742569},{"timestamp":1742372400000,"open":60.814,"high":60.819,"low":60.743,"close":60.799,"volume":0.11633999645709991},{"timestamp":1742372460000,"open":60.785,"high":60.829,"low":60.759,"close":60.778,"volume":0.13018999993801117},{"timestamp":1742372520000,"open":60.758,"high":60.779,"low":60.695,"close":60.754,"volume":0.12741999328136444},{"timestamp":1742372580000,"open":60.746,"high":60.809,"low":60.743,"close":60.756,"volume":0.14404000341892242},{"timestamp":1742372640000,"open":60.778,"high":60.794,"low":60.686,"close":60.728,"volume":0.14404000341892242},{"timestamp":1742372700000,"open":60.724,"high":60.747,"low":60.644,"close":60.688,"volume":0.177279993891716},{"timestamp":1742372760000,"open":60.686,"high":60.704,"low":60.633,"close":60.635,"volume":0.14404000341892242},{"timestamp":1742372820000,"open":60.636,"high":60.699,"low":60.613,"close":60.685,"volume":0.11911000311374664},{"timestamp":1742372880000,"open":60.675,"high":60.715,"low":60.643,"close":60.695,"volume":0.13018999993801117},{"timestamp":1742372940000,"open":60.694,"high":60.798,"low":60.685,"close":60.793,"volume":0.1689700037240982},{"timestamp":1742373000000,"open":60.805,"high":60.864,"low":60.805,"close":60.838,"volume":0.17173999547958374},{"timestamp":1742373060000,"open":60.825,"high":60.873,"low":60.784,"close":60.803,"volume":0.13954000174999237},{"timestamp":1742373120000,"open":60.816,"high":60.838,"low":60.755,"close":60.838,"volume":0.1412699967622757},{"timestamp":1742373180000,"open":60.839,"high":60.889,"low":60.814,"close":60.847,"volume":0.12568999826908112},{"timestamp":1742373240000,"open":60.844,"high":60.849,"low":60.785,"close":60.788,"volume":0.14680999517440796},{"timestamp":1742373300000,"open":60.804,"high":60.838,"low":60.744,"close":60.786,"volume":0.12188000231981277},{"timestamp":1742373360000,"open":60.787,"high":60.865,"low":60.773,"close":60.803,"volume":0.10525999963283539},{"timestamp":1742373420000,"open":60.794,"high":60.868,"low":60.783,"close":60.858,"volume":0.07756000012159348},{"timestamp":1742373480000,"open":60.836,"high":60.939,"low":60.836,"close":60.927,"volume":0.06370999664068222},{"timestamp":1742373540000,"open":60.924,"high":60.924,"low":60.774,"close":60.779,"volume":0.1495800018310547},{"timestamp":1742373600000,"open":60.786,"high":60.803,"low":60.753,"close":60.774,"volume":0.12741999328136444},{"timestamp":1742373660000,"open":60.795,"high":60.808,"low":60.733,"close":60.753,"volume":0.12950000166893005},{"timestamp":1742373720000,"open":60.766,"high":60.766,"low":60.693,"close":60.695,"volume":0.15512000024318695},{"timestamp":1742373780000,"open":60.694,"high":60.709,"low":60.654,"close":60.658,"volume":0.12188000231981277},{"timestamp":1742373840000,"open":60.665,"high":60.767,"low":60.654,"close":60.753,"volume":0.1329600065946579},{"timestamp":1742373900000,"open":60.749,"high":60.777,"low":60.723,"close":60.758,"volume":0.11911000311374664},{"timestamp":1742373960000,"open":60.768,"high":60.816,"low":60.743,"close":60.758,"volume":0.13850000500679016},{"timestamp":1742374020000,"open":60.743,"high":60.743,"low":60.674,"close":60.719,"volume":0.07202000170946121},{"timestamp":1742374080000,"open":60.703,"high":60.738,"low":60.696,"close":60.738,"volume":0.0803299993276596},{"timestamp":1742374140000,"open":60.728,"high":60.819,"low":60.714,"close":60.803,"volume":0.10249000042676926},{"timestamp":1742374200000,"open":60.794,"high":60.806,"low":60.753,"close":60.756,"volume":0.12568999826908112},{"timestamp":1742374260000,"open":60.748,"high":60.777,"low":60.716,"close":60.734,"volume":0.13504000008106232},{"timestamp":1742374320000,"open":60.755,"high":60.817,"low":60.746,"close":60.776,"volume":0.11911000311374664},{"timestamp":1742374380000,"open":60.787,"high":60.854,"low":60.754,"close":60.846,"volume":0.1412699967622757},{"timestamp":1742374440000,"open":60.846,"high":60.846,"low":60.798,"close":60.844,"volume":0.096950002014637},{"timestamp":1742374500000,"open":60.835,"high":60.877,"low":60.824,"close":60.873,"volume":0.08309999853372574},{"timestamp":1742374560000,"open":60.853,"high":60.867,"low":60.804,"close":60.827,"volume":0.09521999955177307},{"timestamp":1742374620000,"open":60.807,"high":60.829,"low":60.714,"close":60.727,"volume":0.088639996945858},{"timestamp":1742374680000,"open":60.703,"high":60.757,"low":60.703,"close":60.745,"volume":0.08586999773979187},{"timestamp":1742374740000,"open":60.736,"high":60.745,"low":60.687,"close":60.694,"volume":0.07202000170946121},{"timestamp":1742374800000,"open":60.698,"high":60.705,"low":60.615,"close":60.669,"volume":0.1329600065946579},{"timestamp":1742374860000,"open":60.654,"high":60.696,"low":60.635,"close":60.635,"volume":0.06752000004053116},{"timestamp":1742374920000,"open":60.628,"high":60.699,"low":60.616,"close":60.656,"volume":0.088639996945858},{"timestamp":1742374980000,"open":60.633,"high":60.709,"low":60.633,"close":60.679,"volume":0.1329600065946579},{"timestamp":1742375040000,"open":60.673,"high":60.746,"low":60.657,"close":60.734,"volume":0.09418000280857086},{"timestamp":1742375100000,"open":60.733,"high":60.735,"low":60.656,"close":60.669,"volume":0.12188000231981277},{"timestamp":1742375160000,"open":60.686,"high":60.728,"low":60.666,"close":60.678,"volume":0.088639996945858},{"timestamp":1742375220000,"open":60.685,"high":60.719,"low":60.674,"close":60.709,"volume":0.08309999853372574},{"timestamp":1742375280000,"open":60.704,"high":60.799,"low":60.704,"close":60.773,"volume":0.096950002014637},{"timestamp":1742375340000,"open":60.775,"high":60.807,"low":60.773,"close":60.777,"volume":0.06925000250339508},{"timestamp":1742375400000,"open":60.787,"high":60.806,"low":60.754,"close":60.786,"volume":0.1495800018310547},{"timestamp":1742375460000,"open":60.775,"high":60.827,"low":60.775,"close":60.799,"volume":0.036010000854730606},{"timestamp":1742375520000,"open":60.793,"high":60.793,"low":60.653,"close":60.667,"volume":0.10907000303268433},{"timestamp":1742375580000,"open":60.664,"high":60.699,"low":60.646,"close":60.687,"volume":0.11356999725103378},{"timestamp":1742375640000,"open":60.665,"high":60.684,"low":60.588,"close":60.588,"volume":0.10249000042676926},{"timestamp":1742375700000,"open":60.599,"high":60.638,"low":60.585,"close":60.585,"volume":0.0803299993276596},{"timestamp":1742375760000,"open":60.565,"high":60.596,"low":60.549,"close":60.595,"volume":0.055399999022483826},{"timestamp":1742375820000,"open":60.595,"high":60.628,"low":60.595,"close":60.619,"volume":0.06094000115990639},{"timestamp":1742375880000,"open":60.608,"high":60.624,"low":60.563,"close":60.597,"volume":0.12188000231981277},{"timestamp":1742375940000,"open":60.616,"high":60.667,"low":60.603,"close":60.619,"volume":0.08586999773979187},{"timestamp":1742376000000,"open":60.623,"high":60.639,"low":60.603,"close":60.613,"volume":0.11356999725103378},{"timestamp":1742376060000,"open":60.616,"high":60.623,"low":60.554,"close":60.564,"volume":0.0803299993276596},{"timestamp":1742376120000,"open":60.554,"high":60.613,"low":60.544,"close":60.569,"volume":0.08586999773979187},{"timestamp":1742376180000,"open":60.557,"high":60.559,"low":60.496,"close":60.534,"volume":0.11911000311374664},{"timestamp":1742376240000,"open":60.549,"high":60.574,"low":60.533,"close":60.536,"volume":0.11356999725103378},{"timestamp":1742376300000,"open":60.543,"high":60.609,"low":60.533,"close":60.607,"volume":0.10352999716997147},{"timestamp":1742376360000,"open":60.588,"high":60.588,"low":60.553,"close":60.579,"volume":0.04154999926686287},{"timestamp":1742376420000,"open":60.588,"high":60.589,"low":60.559,"close":60.576,"volume":0.06648000329732895},{"timestamp":1742376480000,"open":60.565,"high":60.589,"low":60.565,"close":60.576,"volume":0.044319998472929},{"timestamp":1742376540000,"open":60.579,"high":60.589,"low":60.563,"close":60.569,"volume":0.03878000006079674},{"timestamp":1742376600000,"open":60.556,"high":60.635,"low":60.526,"close":60.579,"volume":0.096950002014637},{"timestamp":1742376660000,"open":60.577,"high":60.638,"low":60.577,"close":60.636,"volume":0.052629999816417694},{"timestamp":1742376720000,"open":60.649,"high":60.729,"low":60.637,"close":60.698,"volume":0.13676999509334564},{"timestamp":1742376780000,"open":60.703,"high":60.709,"low":60.658,"close":60.658,"volume":0.11079999804496765},{"timestamp":1742376840000,"open":60.637,"high":60.655,"low":60.585,"close":60.603,"volume":0.12014999985694885},{"timestamp":1742376900000,"open":60.609,"high":60.627,"low":60.573,"close":60.604,"volume":0.07479000091552734},{"timestamp":1742376960000,"open":60.599,"high":60.615,"low":60.579,"close":60.615,"volume":0.06925000250339508},{"timestamp":1742377020000,"open":60.628,"high":60.669,"low":60.628,"close":60.667,"volume":0.12741999328136444},{"timestamp":1742377080000,"open":60.644,"high":60.688,"low":60.644,"close":60.678,"volume":0.06370999664068222},{"timestamp":1742377140000,"open":60.674,"high":60.688,"low":60.663,"close":60.667,"volume":0.04986000061035156},{"timestamp":1742377200000,"open":60.675,"high":60.688,"low":60.656,"close":60.658,"volume":0.04986000061035156},{"timestamp":1742377260000,"open":60.669,"high":60.707,"low":60.644,"close":60.659,"volume":0.088639996945858},{"timestamp":1742377320000,"open":60.669,"high":60.699,"low":60.643,"close":60.689,"volume":0.09141000360250473},{"timestamp":1742377380000,"open":60.679,"high":60.699,"low":60.653,"close":60.664,"volume":0.0979899987578392},{"timestamp":1742377440000,"open":60.653,"high":60.668,"low":60.593,"close":60.615,"volume":0.09972000122070312},{"timestamp":1742377500000,"open":60.633,"high":60.659,"low":60.618,"close":60.648,"volume":0.10907000303268433},{"timestamp":1742377560000,"open":60.669,"high":60.678,"low":60.626,"close":60.643,"volume":0.09141000360250473},{"timestamp":1742377620000,"open":60.654,"high":60.679,"low":60.626,"close":60.634,"volume":0.04709000140428543},{"timestamp":1742377680000,"open":60.648,"high":60.669,"low":60.623,"close":60.658,"volume":0.0803299993276596},{"timestamp":1742377740000,"open":60.639,"high":60.698,"low":60.635,"close":60.684,"volume":0.07479000091552734},{"timestamp":1742377800000,"open":60.699,"high":60.718,"low":60.659,"close":60.673,"volume":0.055399999022483826},{"timestamp":1742377860000,"open":60.678,"high":60.699,"low":60.644,"close":60.698,"volume":0.09141000360250473},{"timestamp":1742377920000,"open":60.683,"high":60.706,"low":60.666,"close":60.666,"volume":0.03878000006079674},{"timestamp":1742377980000,"open":60.674,"high":60.698,"low":60.643,"close":60.644,"volume":0.09418000280857086},{"timestamp":1742378040000,"open":60.654,"high":60.724,"low":60.648,"close":60.716,"volume":0.07756000012159348},{"timestamp":1742378100000,"open":60.705,"high":60.719,"low":60.685,"close":60.693,"volume":0.04154999926686287},{"timestamp":1742378160000,"open":60.694,"high":60.719,"low":60.686,"close":60.717,"volume":0.06925000250339508},{"timestamp":1742378220000,"open":60.706,"high":60.729,"low":60.704,"close":60.716,"volume":0.027699999511241913},{"timestamp":1742378280000,"open":60.726,"high":60.726,"low":60.678,"close":60.694,"volume":0.030470000579953194},{"timestamp":1742378340000,"open":60.697,"high":60.706,"low":60.663,"close":60.693,"volume":0.02493000030517578},{"timestamp":1742378400000,"open":60.689,"high":60.689,"low":60.654,"close":60.654,"volume":0.0221599992364645},{"timestamp":1742378460000,"open":60.665,"high":60.717,"low":60.665,"close":60.717,"volume":0.04154999926686287},{"timestamp":1742378520000,"open":60.718,"high":60.758,"low":60.717,"close":60.744,"volume":0.08309999853372574},{"timestamp":1742378580000,"open":60.738,"high":60.784,"low":60.735,"close":60.765,"volume":0.06925000250339508},{"timestamp":1742378640000,"open":60.758,"high":60.767,"low":60.724,"close":60.758,"volume":0.06925000250339508},{"timestamp":1742378700000,"open":60.769,"high":60.788,"low":60.745,"close":60.768,"volume":0.07202000170946121},{"timestamp":1742378760000,"open":60.744,"high":60.744,"low":60.703,"close":60.719,"volume":0.08691000193357468},{"timestamp":1742378820000,"open":60.705,"high":60.719,"low":60.678,"close":60.683,"volume":0.06925000250339508},{"timestamp":1742378880000,"open":60.698,"high":60.728,"low":60.678,"close":60.705,"volume":0.04986000061035156},{"timestamp":1742378940000,"open":60.687,"high":60.755,"low":60.683,"close":60.746,"volume":0.04154999926686287},{"timestamp":1742379000000,"open":60.734,"high":60.757,"low":60.724,"close":60.726,"volume":0.0803299993276596},{"timestamp":1742379060000,"open":60.726,"high":60.769,"low":60.724,"close":60.748,"volume":0.08309999853372574},{"timestamp":1742379120000,"open":60.756,"high":60.808,"low":60.734,"close":60.778,"volume":0.10525999963283539},{"timestamp":1742379180000,"open":60.775,"high":60.799,"low":60.764,"close":60.783,"volume":0.0803299993276596},{"timestamp":1742379240000,"open":60.789,"high":60.844,"low":60.789,"close":60.808,"volume":0.11911000311374664},{"timestamp":1742379300000,"open":60.813,"high":60.859,"low":60.805,"close":60.844,"volume":0.10802999883890152},{"timestamp":1742379360000,"open":60.856,"high":60.868,"low":60.804,"close":60.847,"volume":0.09141000360250473},{"timestamp":1742379420000,"open":60.823,"high":60.858,"low":60.808,"close":60.818,"volume":0.0803299993276596},{"timestamp":1742379480000,"open":60.826,"high":60.929,"low":60.823,"close":60.918,"volume":0.096950002014637},{"timestamp":1742379540000,"open":60.905,"high":60.928,"low":60.875,"close":60.918,"volume":0.04258999973535538},{"timestamp":1742379600000,"open":60.935,"high":61.055,"low":60.934,"close":61.048,"volume":0.088639996945858},{"timestamp":1742379660000,"open":61.063,"high":61.077,"low":61.025,"close":61.044,"volume":0.0803299993276596},{"timestamp":1742379720000,"open":61.058,"high":61.079,"low":60.995,"close":61.024,"volume":0.06648000329732895},{"timestamp":1742379780000,"open":61.038,"high":61.085,"low":61.038,"close":61.069,"volume":0.05816999822854996},{"timestamp":1742379840000,"open":61.064,"high":61.086,"low":61.024,"close":61.039,"volume":0.06925000250339508},{"timestamp":1742379900000,"open":61.027,"high":61.059,"low":61.006,"close":61.059,"volume":0.05816999822854996},{"timestamp":1742379960000,"open":61.037,"high":61.116,"low":61.037,"close":61.056,"volume":0.08586999773979187},{"timestamp":1742380020000,"open":61.068,"high":61.076,"low":61.044,"close":61.076,"volume":0.016620000824332237},{"timestamp":1742380080000,"open":61.076,"high":61.079,"low":61.038,"close":61.067,"volume":0.06648000329732895},{"timestamp":1742380140000,"open":61.054,"high":61.065,"low":60.995,"close":61.018,"volume":0.0803299993276596},{"timestamp":1742380200000,"open":61.026,"high":61.053,"low":61.006,"close":61.006,"volume":0.06925000250339508},{"timestamp":1742380260000,"open":61.026,"high":61.058,"low":60.998,"close":61.016,"volume":0.08586999773979187},{"timestamp":1742380320000,"open":61.036,"high":61.039,"low":61.005,"close":61.038,"volume":0.088639996945858},{"timestamp":1742380380000,"open":61.014,"high":61.014,"low":60.933,"close":60.938,"volume":0.096950002014637},{"timestamp":1742380440000,"open":60.959,"high":60.969,"low":60.943,"close":60.958,"volume":0.044319998472929},{"timestamp":1742380500000,"open":60.953,"high":60.999,"low":60.944,"close":60.986,"volume":0.07756000012159348},{"timestamp":1742380560000,"open":60.993,"high":61.039,"low":60.973,"close":60.995,"volume":0.09141000360250473},{"timestamp":1742380620000,"open":60.989,"high":61.017,"low":60.983,"close":60.984,"volume":0.07202000170946121},{"timestamp":1742380680000,"open":60.948,"high":60.986,"low":60.935,"close":60.958,"volume":0.08586999773979187},{"timestamp":1742380740000,"open":60.944,"high":60.989,"low":60.944,"close":60.953,"volume":0.11633999645709991},{"timestamp":1742380800000,"open":60.946,"high":60.989,"low":60.936,"close":60.965,"volume":0.06648000329732895},{"timestamp":1742380860000,"open":60.979,"high":60.987,"low":60.954,"close":60.954,"volume":0.0803299993276596},{"timestamp":1742380920000,"open":60.948,"high":60.999,"low":60.948,"close":60.996,"volume":0.088639996945858},{"timestamp":1742380980000,"open":60.983,"high":60.994,"low":60.963,"close":60.963,"volume":0.08586999773979187},{"timestamp":1742381040000,"open":60.983,"high":60.985,"low":60.953,"close":60.963,"volume":0.04709000140428543},{"timestamp":1742381100000,"open":60.966,"high":60.999,"low":60.945,"close":60.957,"volume":0.0803299993276596},{"timestamp":1742381160000,"open":60.943,"high":60.969,"low":60.916,"close":60.969,"volume":0.04709000140428543},{"timestamp":1742381220000,"open":60.948,"high":60.985,"low":60.943,"close":60.973,"volume":0.04709000140428543},{"timestamp":1742381280000,"open":60.973,"high":60.983,"low":60.946,"close":60.963,"volume":0.04986000061035156},{"timestamp":1742381340000,"open":60.978,"high":60.987,"low":60.933,"close":60.948,"volume":0.02978000044822693},{"timestamp":1742381400000,"open":60.949,"high":60.956,"low":60.896,"close":60.896,"volume":0.04709000140428543},{"timestamp":1742381460000,"open":60.905,"high":60.918,"low":60.875,"close":60.914,"volume":0.088639996945858},{"timestamp":1742381520000,"open":60.895,"high":60.919,"low":60.853,"close":60.853,"volume":0.07305999845266342},{"timestamp":1742381580000,"open":60.876,"high":60.876,"low":60.776,"close":60.786,"volume":0.07028999924659729},{"timestamp":1742381640000,"open":60.804,"high":60.805,"low":60.773,"close":60.805,"volume":0.04154999926686287},{"timestamp":1742381700000,"open":60.807,"high":60.837,"low":60.784,"close":60.837,"volume":0.033240001648664474},{"timestamp":1742381760000,"open":60.824,"high":60.829,"low":60.784,"close":60.816,"volume":0.06648000329732895},{"timestamp":1742381820000,"open":60.817,"high":60.835,"low":60.804,"close":60.825,"volume":0.06925000250339508},{"timestamp":1742381880000,"open":60.836,"high":60.869,"low":60.836,"close":60.855,"volume":0.06648000329732895},{"timestamp":1742381940000,"open":60.863,"high":60.883,"low":60.863,"close":60.867,"volume":0.030470000579953194},{"timestamp":1742382000000,"open":60.875,"high":60.907,"low":60.875,"close":60.907,"volume":0.044319998472929},{"timestamp":1742382060000,"open":60.906,"high":60.906,"low":60.848,"close":60.848,"volume":0.07479000091552734},{"timestamp":1742382120000,"open":60.844,"high":60.848,"low":60.815,"close":60.843,"volume":0.07756000012159348},{"timestamp":1742382180000,"open":60.838,"high":60.858,"low":60.813,"close":60.846,"volume":0.04154999926686287},{"timestamp":1742382240000,"open":60.839,"high":60.893,"low":60.834,"close":60.893,"volume":0.04154999926686287},{"timestamp":1742382300000,"open":60.893,"high":60.909,"low":60.834,"close":60.839,"volume":0.044319998472929},{"timestamp":1742382360000,"open":60.845,"high":60.867,"low":60.833,"close":60.854,"volume":0.06648000329732895},{"timestamp":1742382420000,"open":60.848,"high":60.877,"low":60.836,"close":60.877,"volume":0.0803299993276596},{"timestamp":1742382480000,"open":60.863,"high":60.919,"low":60.863,"close":60.884,"volume":0.04154999926686287},{"timestamp":1742382540000,"open":60.888,"high":60.888,"low":60.863,"close":60.878,"volume":0.052629999816417694},{"timestamp":1742382600000,"open":60.873,"high":60.899,"low":60.864,"close":60.866,"volume":0.04709000140428543},{"timestamp":1742382660000,"open":60.886,"high":60.886,"low":60.833,"close":60.847,"volume":0.06648000329732895},{"timestamp":1742382720000,"open":60.845,"high":60.889,"low":60.817,"close":60.878,"volume":0.04535999894142151},{"timestamp":1742382780000,"open":60.874,"high":60.913,"low":60.874,"close":60.904,"volume":0.0803299993276596},{"timestamp":1742382840000,"open":60.897,"high":60.939,"low":60.897,"close":60.938,"volume":0.08586999773979187},{"timestamp":1742382900000,"open":60.928,"high":60.937,"low":60.904,"close":60.914,"volume":0.08137000352144241},{"timestamp":1742382960000,"open":60.915,"high":60.928,"low":60.879,"close":60.893,"volume":0.09418000280857086},{"timestamp":1742383020000,"open":60.885,"high":60.915,"low":60.874,"close":60.889,"volume":0.044319998472929},{"timestamp":1742383080000,"open":60.884,"high":60.919,"low":60.884,"close":60.897,"volume":0.088639996945858},{"timestamp":1742383140000,"open":60.906,"high":60.906,"low":60.853,"close":60.858,"volume":0.08309999853372574},{"timestamp":1742383200000,"open":60.844,"high":60.844,"low":60.794,"close":60.823,"volume":0.088639996945858},{"timestamp":1742383260000,"open":60.816,"high":60.866,"low":60.816,"close":60.855,"volume":0.0803299993276596},{"timestamp":1742383320000,"open":60.866,"high":60.866,"low":60.833,"close":60.837,"volume":0.04709000140428543},{"timestamp":1742383380000,"open":60.835,"high":60.848,"low":60.813,"close":60.815,"volume":0.055399999022483826},{"timestamp":1742383440000,"open":60.827,"high":60.848,"low":60.815,"close":60.838,"volume":0.05816999822854996},{"timestamp":1742383500000,"open":60.837,"high":60.869,"low":60.833,"close":60.865,"volume":0.03878000006079674},{"timestamp":1742383560000,"open":60.865,"high":60.889,"low":60.853,"close":60.884,"volume":0.10249000042676926},{"timestamp":1742383620000,"open":60.874,"high":60.889,"low":60.835,"close":60.835,"volume":0.07859999686479568},{"timestamp":1742383680000,"open":60.843,"high":60.855,"low":60.773,"close":60.774,"volume":0.09141000360250473},{"timestamp":1742383740000,"open":60.777,"high":60.777,"low":60.744,"close":60.749,"volume":0.03878000006079674},{"timestamp":1742383800000,"open":60.753,"high":60.758,"low":60.723,"close":60.739,"volume":0.055399999022483826},{"timestamp":1742383860000,"open":60.735,"high":60.735,"low":60.693,"close":60.723,"volume":0.02493000030517578},{"timestamp":1742383920000,"open":60.727,"high":60.739,"low":60.715,"close":60.728,"volume":0.030470000579953194},{"timestamp":1742383980000,"open":60.746,"high":60.746,"low":60.698,"close":60.698,"volume":0.07202000170946121},{"timestamp":1742384040000,"open":60.687,"high":60.749,"low":60.687,"close":60.733,"volume":0.03878000006079674},{"timestamp":1742384100000,"open":60.734,"high":60.754,"low":60.713,"close":60.724,"volume":0.06370999664068222},{"timestamp":1742384160000,"open":60.738,"high":60.748,"low":60.724,"close":60.745,"volume":0.0536700002849102},{"timestamp":1742384220000,"open":60.728,"high":60.758,"low":60.723,"close":60.758,"volume":0.09141000360250473},{"timestamp":1742384280000,"open":60.735,"high":60.748,"low":60.673,"close":60.673,"volume":0.06370999664068222},{"timestamp":1742384340000,"open":60.676,"high":60.739,"low":60.676,"close":60.704,"volume":0.06370999664068222},{"timestamp":1742384400000,"open":60.715,"high":60.728,"low":60.644,"close":60.648,"volume":0.11079999804496765},{"timestamp":1742384460000,"open":60.625,"high":60.679,"low":60.625,"close":60.647,"volume":0.1246500015258789},{"timestamp":1742384520000,"open":60.635,"high":60.669,"low":60.634,"close":60.669,"volume":0.030470000579953194},{"timestamp":1742384580000,"open":60.667,"high":60.669,"low":60.635,"close":60.645,"volume":0.09418000280857086},{"timestamp":1742384640000,"open":60.658,"high":60.676,"low":60.626,"close":60.647,"volume":0.06370999664068222},{"timestamp":1742384700000,"open":60.638,"high":60.676,"low":60.617,"close":60.625,"volume":0.10802999883890152},{"timestamp":1742384760000,"open":60.616,"high":60.623,"low":60.584,"close":60.614,"volume":0.08309999853372574},{"timestamp":1742384820000,"open":60.604,"high":60.619,"low":60.585,"close":60.607,"volume":0.06370999664068222},{"timestamp":1742384880000,"open":60.608,"high":60.616,"low":60.574,"close":60.589,"volume":0.09141000360250473},{"timestamp":1742384940000,"open":60.587,"high":60.596,"low":60.579,"close":60.583,"volume":0.01939000003039837},{"timestamp":1742385000000,"open":60.573,"high":60.596,"low":60.565,"close":60.569,"volume":0.04154999926686287},{"timestamp":1742385060000,"open":60.559,"high":60.569,"low":60.497,"close":60.509,"volume":0.088639996945858},{"timestamp":1742385120000,"open":60.529,"high":60.536,"low":60.508,"close":60.527,"volume":0.04258999973535538},{"timestamp":1742385180000,"open":60.527,"high":60.558,"low":60.513,"close":60.543,"volume":0.04709000140428543},{"timestamp":1742385240000,"open":60.536,"high":60.556,"low":60.509,"close":60.523,"volume":0.07202000170946121},{"timestamp":1742385300000,"open":60.538,"high":60.579,"low":60.518,"close":60.569,"volume":0.03878000006079674},{"timestamp":1742385360000,"open":60.558,"high":60.558,"low":60.223,"close":60.336,"volume":0.177279993891716},{"timestamp":1742385420000,"open":60.336,"high":60.477,"low":60.313,"close":60.419,"volume":0.18282000720500946},{"timestamp":1742385480000,"open":60.419,"high":60.477,"low":60.394,"close":60.443,"volume":0.1672399938106537},{"timestamp":1742385540000,"open":60.459,"high":60.466,"low":60.414,"close":60.437,"volume":0.088639996945858},{"timestamp":1742385720000,"open":60.385,"high":60.437,"low":60.323,"close":60.347,"volume":0.15339000523090363},{"timestamp":1742385780000,"open":60.328,"high":60.329,"low":60.273,"close":60.296,"volume":0.0979899987578392},{"timestamp":1742385840000,"open":60.304,"high":60.309,"low":60.254,"close":60.266,"volume":0.08691000193357468},{"timestamp":1742385900000,"open":60.273,"high":60.377,"low":60.273,"close":60.364,"volume":0.06925000250339508},{"timestamp":1742385960000,"open":60.343,"high":60.384,"low":60.334,"close":60.384,"volume":0.05816999822854996},{"timestamp":1742386020000,"open":60.378,"high":60.379,"low":60.224,"close":60.224,"volume":0.096950002014637},{"timestamp":1742386080000,"open":60.218,"high":60.296,"low":60.213,"close":60.268,"volume":0.10802999883890152},{"timestamp":1742386140000,"open":60.278,"high":60.299,"low":60.243,"close":60.247,"volume":0.07582999765872955},{"timestamp":1742386200000,"open":60.254,"high":60.308,"low":60.243,"close":60.297,"volume":0.11356999725103378},{"timestamp":1742386260000,"open":60.279,"high":60.289,"low":60.214,"close":60.257,"volume":0.10525999963283539},{"timestamp":1742386320000,"open":60.264,"high":60.265,"low":60.224,"close":60.226,"volume":0.05816999822854996},{"timestamp":1742386380000,"open":60.216,"high":60.319,"low":60.216,"close":60.305,"volume":0.13018999993801117},{"timestamp":1742386440000,"open":60.316,"high":60.327,"low":60.293,"close":60.316,"volume":0.07756000012159348},{"timestamp":1742386500000,"open":60.308,"high":60.318,"low":60.284,"close":60.295,"volume":0.07479000091552734},{"timestamp":1742386560000,"open":60.298,"high":60.359,"low":60.293,"close":60.356,"volume":0.096950002014637},{"timestamp":1742386620000,"open":60.367,"high":60.367,"low":60.325,"close":60.334,"volume":0.06648000329732895},{"timestamp":1742386680000,"open":60.336,"high":60.336,"low":60.239,"close":60.255,"volume":0.096950002014637},{"timestamp":1742386740000,"open":60.253,"high":60.269,"low":60.219,"close":60.239,"volume":0.15789000689983368},{"timestamp":1742386800000,"open":60.246,"high":60.274,"low":60.214,"close":60.266,"volume":0.07202000170946121},{"timestamp":1742386860000,"open":60.244,"high":60.259,"low":60.223,"close":60.258,"volume":0.0803299993276596},{"timestamp":1742386920000,"open":60.256,"high":60.259,"low":60.234,"close":60.256,"volume":0.04986000061035156},{"timestamp":1742386980000,"open":60.254,"high":60.254,"low":60.203,"close":60.234,"volume":0.03878000006079674},{"timestamp":1742387040000,"open":60.229,"high":60.257,"low":60.224,"close":60.245,"volume":0.06648000329732895},{"timestamp":1742387100000,"open":60.256,"high":60.266,"low":60.225,"close":60.263,"volume":0.07479000091552734},{"timestamp":1742387160000,"open":60.259,"high":60.327,"low":60.253,"close":60.273,"volume":0.11738000065088272},{"timestamp":1742387220000,"open":60.274,"high":60.298,"low":60.256,"close":60.266,"volume":0.07479000091552734},{"timestamp":1742387280000,"open":60.263,"high":60.263,"low":60.203,"close":60.205,"volume":0.07202000170946121},{"timestamp":1742387340000,"open":60.218,"high":60.243,"low":60.213,"close":60.226,"volume":0.05816999822854996},{"timestamp":1742387400000,"open":60.239,"high":60.259,"low":60.223,"close":60.236,"volume":0.06925000250339508},{"timestamp":1742387460000,"open":60.229,"high":60.259,"low":60.223,"close":60.259,"volume":0.044319998472929},{"timestamp":1742387520000,"open":60.233,"high":60.246,"low":60.224,"close":60.236,"volume":0.030470000579953194},{"timestamp":1742387580000,"open":60.234,"high":60.316,"low":60.234,"close":60.277,"volume":0.06925000250339508},{"timestamp":1742387640000,"open":60.303,"high":60.319,"low":60.293,"close":60.306,"volume":0.03878000006079674},{"timestamp":1742387700000,"open":60.315,"high":60.319,"low":60.276,"close":60.276,"volume":0.0803299993276596},{"timestamp":1742387760000,"open":60.289,"high":60.289,"low":60.244,"close":60.244,"volume":0.06094000115990639},{"timestamp":1742387820000,"open":60.238,"high":60.269,"low":60.234,"close":60.234,"volume":0.044319998472929},{"timestamp":1742387880000,"open":60.253,"high":60.257,"low":60.177,"close":60.179,"volume":0.096950002014637},{"timestamp":1742387940000,"open":60.168,"high":60.178,"low":60.133,"close":60.166,"volume":0.07859999686479568},{"timestamp":1742388000000,"open":60.163,"high":60.197,"low":60.153,"close":60.176,"volume":0.11633999645709991},{"timestamp":1742388060000,"open":60.173,"high":60.188,"low":60.145,"close":60.167,"volume":0.044319998472929},{"timestamp":1742388120000,"open":60.175,"high":60.183,"low":60.137,"close":60.137,"volume":0.088639996945858},{"timestamp":1742388180000,"open":60.124,"high":60.159,"low":60.103,"close":60.159,"volume":0.08586999773979187},{"timestamp":1742388240000,"open":60.155,"high":60.177,"low":60.137,"close":60.177,"volume":0.05816999822854996},{"timestamp":1742388300000,"open":60.174,"high":60.228,"low":60.168,"close":60.228,"volume":0.088639996945858},{"timestamp":1742388360000,"open":60.224,"high":60.228,"low":60.207,"close":60.227,"volume":0.03878000006079674},{"timestamp":1742388420000,"open":60.214,"high":60.216,"low":60.178,"close":60.183,"volume":0.04986000061035156},{"timestamp":1742388480000,"open":60.193,"high":60.228,"low":60.183,"close":60.185,"volume":0.04154999926686287},{"timestamp":1742388540000,"open":60.179,"high":60.195,"low":60.144,"close":60.168,"volume":0.06925000250339508},{"timestamp":1742388600000,"open":60.155,"high":60.166,"low":60.106,"close":60.126,"volume":0.06925000250339508},{"timestamp":1742388660000,"open":60.106,"high":60.129,"low":60.095,"close":60.116,"volume":0.096950002014637},{"timestamp":1742388720000,"open":60.127,"high":60.128,"low":60.078,"close":60.098,"volume":0.044319998472929},{"timestamp":1742388780000,"open":60.117,"high":60.129,"low":60.107,"close":60.108,"volume":0.033240001648664474},{"timestamp":1742388840000,"open":60.114,"high":60.127,"low":60.079,"close":60.095,"volume":0.04709000140428543},{"timestamp":1742388900000,"open":60.104,"high":60.108,"low":59.993,"close":60.009,"volume":0.07202000170946121},{"timestamp":1742388960000,"open":60.015,"high":60.015,"low":59.953,"close":59.963,"volume":0.09141000360250473},{"timestamp":1742389020000,"open":59.985,"high":59.998,"low":59.945,"close":59.949,"volume":0.06094000115990639},{"timestamp":1742389080000,"open":59.947,"high":59.979,"low":59.923,"close":59.966,"volume":0.07582999765872955},{"timestamp":1742389140000,"open":59.976,"high":59.976,"low":59.939,"close":59.968,"volume":0.030470000579953194},{"timestamp":1742389200000,"open":59.949,"high":60.008,"low":59.934,"close":59.934,"volume":0.06370999664068222},{"timestamp":1742389260000,"open":59.936,"high":59.943,"low":59.896,"close":59.908,"volume":0.06648000329732895},{"timestamp":1742389320000,"open":59.915,"high":59.919,"low":59.855,"close":59.875,"volume":0.08309999853372574},{"timestamp":1742389380000,"open":59.883,"high":59.906,"low":59.854,"close":59.854,"volume":0.04709000140428543},{"timestamp":1742389440000,"open":59.825,"high":59.845,"low":59.805,"close":59.828,"volume":0.08309999853372574},{"timestamp":1742389500000,"open":59.817,"high":59.869,"low":59.806,"close":59.848,"volume":0.08586999773979187},{"timestamp":1742389560000,"open":59.863,"high":59.918,"low":59.849,"close":59.888,"volume":0.07582999765872955},{"timestamp":1742389620000,"open":59.894,"high":59.946,"low":59.894,"close":59.946,"volume":0.033240001648664474},{"timestamp":1742389680000,"open":59.936,"high":59.944,"low":59.894,"close":59.909,"volume":0.0803299993276596},{"timestamp":1742389740000,"open":59.889,"high":59.899,"low":59.837,"close":59.856,"volume":0.08309999853372574},{"timestamp":1742389800000,"open":59.845,"high":59.898,"low":59.826,"close":59.898,"volume":0.08586999773979187},{"timestamp":1742389860000,"open":59.909,"high":59.909,"low":59.874,"close":59.888,"volume":0.06648000329732895},{"timestamp":1742389920000,"open":59.874,"high":59.918,"low":59.845,"close":59.908,"volume":0.088639996945858},{"timestamp":1742389980000,"open":59.903,"high":59.909,"low":59.874,"close":59.883,"volume":0.06370999664068222},{"timestamp":1742390040000,"open":59.886,"high":59.893,"low":59.827,"close":59.835,"volume":0.11079999804496765},{"timestamp":1742390100000,"open":59.846,"high":59.868,"low":59.787,"close":59.787,"volume":0.05816999822854996},{"timestamp":1742390160000,"open":59.799,"high":59.816,"low":59.754,"close":59.813,"volume":0.088639996945858},{"timestamp":1742390220000,"open":59.815,"high":59.827,"low":59.787,"close":59.827,"volume":0.06370999664068222},{"timestamp":1742390280000,"open":59.814,"high":59.825,"low":59.783,"close":59.793,"volume":0.07028999924659729},{"timestamp":1742390340000,"open":59.787,"high":59.834,"low":59.786,"close":59.817,"volume":0.0803299993276596},{"timestamp":1742390400000,"open":59.816,"high":59.838,"low":59.787,"close":59.826,"volume":0.06370999664068222},{"timestamp":1742390460000,"open":59.848,"high":59.884,"low":59.846,"close":59.869,"volume":0.04986000061035156},{"timestamp":1742390520000,"open":59.845,"high":59.859,"low":59.815,"close":59.849,"volume":0.08309999853372574},{"timestamp":1742390580000,"open":59.837,"high":59.899,"low":59.837,"close":59.879,"volume":0.096950002014637},{"timestamp":1742390640000,"open":59.878,"high":59.884,"low":59.794,"close":59.795,"volume":0.08586999773979187},{"timestamp":1742390700000,"open":59.785,"high":59.789,"low":59.709,"close":59.715,"volume":0.16619999706745148},{"timestamp":1742390760000,"open":59.703,"high":59.777,"low":59.695,"close":59.757,"volume":0.12568999826908112},{"timestamp":1742390820000,"open":59.744,"high":59.786,"low":59.727,"close":59.786,"volume":0.04986000061035156},{"timestamp":1742390880000,"open":59.806,"high":59.843,"low":59.784,"close":59.826,"volume":0.06370999664068222},{"timestamp":1742390940000,"open":59.844,"high":59.913,"low":59.844,"close":59.899,"volume":0.07756000012159348},{"timestamp":1742391000000,"open":59.916,"high":59.916,"low":59.823,"close":59.838,"volume":0.14404000341892242},{"timestamp":1742391060000,"open":59.826,"high":59.849,"low":59.795,"close":59.807,"volume":0.16550999879837036},{"timestamp":1742391120000,"open":59.818,"high":59.914,"low":59.797,"close":59.894,"volume":0.11356999725103378},{"timestamp":1742391180000,"open":59.908,"high":59.925,"low":59.864,"close":59.915,"volume":0.10907000303268433},{"timestamp":1742391240000,"open":59.918,"high":59.935,"low":59.879,"close":59.906,"volume":0.09141000360250473},{"timestamp":1742391300000,"open":59.928,"high":59.948,"low":59.853,"close":59.886,"volume":0.08691000193357468},{"timestamp":1742391360000,"open":59.893,"high":59.905,"low":59.854,"close":59.877,"volume":0.09418000280857086},{"timestamp":1742391420000,"open":59.869,"high":59.888,"low":59.844,"close":59.868,"volume":0.09972000122070312},{"timestamp":1742391480000,"open":59.873,"high":59.885,"low":59.827,"close":59.859,"volume":0.10525999963283539},{"timestamp":1742391540000,"open":59.857,"high":59.869,"low":59.815,"close":59.837,"volume":0.096950002014637},{"timestamp":1742391600000,"open":59.843,"high":59.858,"low":59.793,"close":59.848,"volume":0.13572999835014343},{"timestamp":1742391660000,"open":59.844,"high":59.885,"low":59.825,"close":59.885,"volume":0.12741999328136444},{"timestamp":1742391720000,"open":59.885,"high":59.887,"low":59.837,"close":59.869,"volume":0.12188000231981277},{"timestamp":1742391780000,"open":59.843,"high":59.877,"low":59.813,"close":59.833,"volume":0.1495800018310547},{"timestamp":1742391840000,"open":59.839,"high":59.849,"low":59.764,"close":59.796,"volume":0.1412699967622757},{"timestamp":1742391900000,"open":59.794,"high":59.837,"low":59.754,"close":59.764,"volume":0.15789000689983368},{"timestamp":1742391960000,"open":59.749,"high":59.805,"low":59.726,"close":59.769,"volume":0.14785000681877136},{"timestamp":1742392020000,"open":59.755,"high":59.835,"low":59.755,"close":59.804,"volume":0.12741999328136444},{"timestamp":1742392080000,"open":59.805,"high":59.869,"low":59.795,"close":59.869,"volume":0.13018999993801117},{"timestamp":1742392140000,"open":59.869,"high":59.889,"low":59.847,"close":59.889,"volume":0.10802999883890152},{"timestamp":1742392200000,"open":59.895,"high":59.898,"low":59.825,"close":59.836,"volume":0.088639996945858},{"timestamp":1742392260000,"open":59.846,"high":59.869,"low":59.815,"close":59.845,"volume":0.08586999773979187},{"timestamp":1742392320000,"open":59.825,"high":59.889,"low":59.814,"close":59.876,"volume":0.10249000042676926},{"timestamp":1742392380000,"open":59.899,"high":59.923,"low":59.874,"close":59.876,"volume":0.08137000352144241},{"timestamp":1742392440000,"open":59.885,"high":59.936,"low":59.883,"close":59.896,"volume":0.07756000012159348},{"timestamp":1742392500000,"open":59.905,"high":59.919,"low":59.883,"close":59.904,"volume":0.06370999664068222},{"timestamp":1742392560000,"open":59.903,"high":59.948,"low":59.903,"close":59.938,"volume":0.06925000250339508},{"timestamp":1742392620000,"open":59.959,"high":59.989,"low":59.945,"close":59.989,"volume":0.04709000140428543},{"timestamp":1742392680000,"open":59.983,"high":59.998,"low":59.963,"close":59.976,"volume":0.04154999926686287},{"timestamp":1742392740000,"open":59.999,"high":59.999,"low":59.936,"close":59.943,"volume":0.06094000115990639},{"timestamp":1742392800000,"open":59.967,"high":60.078,"low":59.959,"close":60.048,"volume":0.10525999963283539},{"timestamp":1742392860000,"open":60.044,"high":60.079,"low":60.036,"close":60.044,"volume":0.10075999796390533},{"timestamp":1742392920000,"open":60.059,"high":60.089,"low":59.993,"close":60.005,"volume":0.09418000280857086},{"timestamp":1742392980000,"open":59.999,"high":60.027,"low":59.984,"close":59.987,"volume":0.07756000012159348},{"timestamp":1742393040000,"open":59.999,"high":60.019,"low":59.976,"close":60.018,"volume":0.10907000303268433},{"timestamp":1742393100000,"open":60.004,"high":60.037,"low":59.974,"close":60.018,"volume":0.096950002014637},{"timestamp":1742393160000,"open":60.029,"high":60.046,"low":60.007,"close":60.017,"volume":0.08968000113964081},{"timestamp":1742393220000,"open":60.025,"high":60.128,"low":60.014,"close":60.084,"volume":0.096950002014637},{"timestamp":1742393280000,"open":60.063,"high":60.086,"low":60.036,"close":60.076,"volume":0.10075999796390533},{"timestamp":1742393340000,"open":60.089,"high":60.147,"low":60.079,"close":60.099,"volume":0.07756000012159348},{"timestamp":1742393400000,"open":60.096,"high":60.096,"low":60.017,"close":60.028,"volume":0.09521999955177307},{"timestamp":1742393460000,"open":60.043,"high":60.065,"low":59.974,"close":60.008,"volume":0.07202000170946121},{"timestamp":1742393520000,"open":60.025,"high":60.068,"low":60.007,"close":60.044,"volume":0.09418000280857086},{"timestamp":1742393580000,"open":60.056,"high":60.079,"low":60.026,"close":60.036,"volume":0.10352999716997147},{"timestamp":1742393640000,"open":60.049,"high":60.056,"low":59.993,"close":60.008,"volume":0.10249000042676926},{"timestamp":1742393700000,"open":60.014,"high":60.026,"low":59.993,"close":60.005,"volume":0.088639996945858},{"timestamp":1742393760000,"open":60.015,"high":60.028,"low":59.963,"close":60.018,"volume":0.09418000280857086},{"timestamp":1742393820000,"open":60.015,"high":60.017,"low":59.953,"close":59.967,"volume":0.1329600065946579},{"timestamp":1742393880000,"open":59.953,"high":59.979,"low":59.943,"close":59.954,"volume":0.08309999853372574},{"timestamp":1742393940000,"open":59.974,"high":59.998,"low":59.949,"close":59.963,"volume":0.096950002014637},{"timestamp":1742394000000,"open":59.978,"high":59.978,"low":59.937,"close":59.949,"volume":0.08586999773979187},{"timestamp":1742394060000,"open":59.956,"high":59.979,"low":59.897,"close":59.963,"volume":0.1329600065946579},{"timestamp":1742394120000,"open":59.988,"high":60.019,"low":59.969,"close":59.995,"volume":0.09141000360250473},{"timestamp":1742394180000,"open":60.009,"high":60.026,"low":59.988,"close":60.018,"volume":0.06370999664068222},{"timestamp":1742394240000,"open":60.027,"high":60.027,"low":59.963,"close":59.978,"volume":0.07479000091552734},{"timestamp":1742394300000,"open":59.998,"high":59.998,"low":59.958,"close":59.975,"volume":0.09972000122070312},{"timestamp":1742394360000,"open":59.958,"high":59.969,"low":59.883,"close":59.914,"volume":0.11461000144481659},{"timestamp":1742394420000,"open":59.904,"high":59.915,"low":59.843,"close":59.858,"volume":0.12188000231981277},{"timestamp":1742394480000,"open":59.863,"high":59.868,"low":59.813,"close":59.829,"volume":0.12188000231981277},{"timestamp":1742394540000,"open":59.833,"high":59.859,"low":59.794,"close":59.826,"volume":0.08517999947071075},{"timestamp":1742394600000,"open":59.849,"high":59.898,"low":59.835,"close":59.874,"volume":0.1412699967622757},{"timestamp":1742394660000,"open":59.883,"high":59.959,"low":59.863,"close":59.939,"volume":0.10802999883890152},{"timestamp":1742394720000,"open":59.948,"high":59.989,"low":59.893,"close":59.989,"volume":0.11461000144481659},{"timestamp":1742394780000,"open":59.965,"high":59.994,"low":59.953,"close":59.973,"volume":0.06925000250339508},{"timestamp":1742394840000,"open":59.964,"high":59.988,"low":59.924,"close":59.924,"volume":0.052629999816417694},{"timestamp":1742394900000,"open":59.948,"high":59.998,"low":59.934,"close":59.998,"volume":0.09418000280857086},{"timestamp":1742394960000,"open":59.993,"high":60.047,"low":59.993,"close":60.028,"volume":0.07756000012159348},{"timestamp":1742395020000,"open":60.009,"high":60.016,"low":59.958,"close":59.994,"volume":0.07756000012159348},{"timestamp":1742395080000,"open":60.004,"high":60.006,"low":59.968,"close":59.979,"volume":0.059209998697042465},{"timestamp":1742395140000,"open":59.983,"high":59.989,"low":59.964,"close":59.989,"volume":0.036010000854730606},{"timestamp":1742395200000,"open":59.987,"high":60.039,"low":59.987,"close":60.039,"volume":0.044319998472929},{"timestamp":1742395260000,"open":60.068,"high":60.085,"low":60.033,"close":60.053,"volume":0.07859999686479568},{"timestamp":1742395320000,"open":60.053,"high":60.058,"low":60.014,"close":60.023,"volume":0.10525999963283539},{"timestamp":1742395380000,"open":60.045,"high":60.069,"low":60.023,"close":60.067,"volume":0.1062999963760376},{"timestamp":1742395440000,"open":60.059,"high":60.059,"low":60.004,"close":60.043,"volume":0.07479000091552734},{"timestamp":1742395500000,"open":60.067,"high":60.097,"low":60.046,"close":60.068,"volume":0.10352999716997147},{"timestamp":1742395560000,"open":60.079,"high":60.079,"low":60.044,"close":60.069,"volume":0.044319998472929},{"timestamp":1742395620000,"open":60.078,"high":60.107,"low":60.078,"close":60.084,"volume":0.033240001648664474},{"timestamp":1742395680000,"open":60.083,"high":60.129,"low":60.068,"close":60.095,"volume":0.09972000122070312},{"timestamp":1742395740000,"open":60.109,"high":60.129,"low":60.056,"close":60.057,"volume":0.096950002014637},{"timestamp":1742395800000,"open":60.079,"high":60.128,"low":60.024,"close":60.128,"volume":0.09245000034570694},{"timestamp":1742395860000,"open":60.128,"high":60.138,"low":60.093,"close":60.095,"volume":0.07479000091552734},{"timestamp":1742395920000,"open":60.084,"high":60.098,"low":60.064,"close":60.098,"volume":0.04986000061035156},{"timestamp":1742395980000,"open":60.086,"high":60.156,"low":60.075,"close":60.134,"volume":0.08586999773979187},{"timestamp":1742396040000,"open":60.135,"high":60.167,"low":60.115,"close":60.123,"volume":0.07479000091552734},{"timestamp":1742396100000,"open":60.123,"high":60.148,"low":60.094,"close":60.108,"volume":0.09141000360250473},{"timestamp":1742396160000,"open":60.087,"high":60.149,"low":60.087,"close":60.149,"volume":0.04986000061035156},{"timestamp":1742396220000,"open":60.137,"high":60.158,"low":60.113,"close":60.148,"volume":0.07756000012159348},{"timestamp":1742396280000,"open":60.149,"high":60.158,"low":60.113,"close":60.148,"volume":0.096950002014637},{"timestamp":1742396340000,"open":60.154,"high":60.159,"low":60.094,"close":60.105,"volume":0.08968000113964081},{"timestamp":1742396400000,"open":60.129,"high":60.208,"low":60.129,"close":60.196,"volume":0.09972000122070312},{"timestamp":1742396460000,"open":60.175,"high":60.236,"low":60.165,"close":60.226,"volume":0.09972000122070312},{"timestamp":1742396520000,"open":60.238,"high":60.253,"low":60.223,"close":60.253,"volume":0.07202000170946121},{"timestamp":1742396580000,"open":60.249,"high":60.254,"low":60.173,"close":60.178,"volume":0.07202000170946121},{"timestamp":1742396640000,"open":60.177,"high":60.226,"low":60.154,"close":60.154,"volume":0.09972000122070312},{"timestamp":1742396700000,"open":60.145,"high":60.189,"low":60.143,"close":60.143,"volume":0.06370999664068222},{"timestamp":1742396760000,"open":60.145,"high":60.286,"low":60.143,"close":60.286,"volume":0.10249000042676926},{"timestamp":1742396820000,"open":60.279,"high":60.299,"low":60.234,"close":60.297,"volume":0.10249000042676926},{"timestamp":1742396880000,"open":60.296,"high":60.296,"low":60.223,"close":60.263,"volume":0.10802999883890152},{"timestamp":1742396940000,"open":60.287,"high":60.318,"low":60.266,"close":60.308,"volume":0.0803299993276596},{"timestamp":1742397000000,"open":60.318,"high":60.396,"low":60.306,"close":60.394,"volume":0.09141000360250473},{"timestamp":1742397060000,"open":60.394,"high":60.395,"low":60.327,"close":60.348,"volume":0.11738000065088272},{"timestamp":1742397120000,"open":60.378,"high":60.378,"low":60.316,"close":60.318,"volume":0.04709000140428543},{"timestamp":1742397180000,"open":60.313,"high":60.386,"low":60.313,"close":60.385,"volume":0.10525999963283539},{"timestamp":1742397240000,"open":60.384,"high":60.399,"low":60.333,"close":60.345,"volume":0.06925000250339508},{"timestamp":1742397300000,"open":60.355,"high":60.385,"low":60.338,"close":60.367,"volume":0.055399999022483826},{"timestamp":1742397360000,"open":60.367,"high":60.378,"low":60.343,"close":60.366,"volume":0.07756000012159348},{"timestamp":1742397420000,"open":60.368,"high":60.368,"low":60.309,"close":60.329,"volume":0.06648000329732895},{"timestamp":1742397480000,"open":60.329,"high":60.329,"low":60.267,"close":60.303,"volume":0.10525999963283539},{"timestamp":1742397540000,"open":60.296,"high":60.299,"low":60.263,"close":60.273,"volume":0.056439999490976334},{"timestamp":1742397600000,"open":60.278,"high":60.308,"low":60.253,"close":60.265,"volume":0.09245000034570694},{"timestamp":1742397660000,"open":60.269,"high":60.269,"low":60.223,"close":60.236,"volume":0.04709000140428543},{"timestamp":1742397720000,"open":60.243,"high":60.243,"low":60.193,"close":60.206,"volume":0.10802999883890152},{"timestamp":1742397780000,"open":60.218,"high":60.218,"low":60.088,"close":60.088,"volume":0.09141000360250473},{"timestamp":1742397840000,"open":60.097,"high":60.134,"low":60.083,"close":60.083,"volume":0.06648000329732895},{"timestamp":1742397900000,"open":60.077,"high":60.109,"low":60.046,"close":60.058,"volume":0.04154999926686287},{"timestamp":1742397960000,"open":60.065,"high":60.067,"low":59.974,"close":59.977,"volume":0.09972000122070312},{"timestamp":1742398020000,"open":59.966,"high":60.017,"low":59.966,"close":59.987,"volume":0.10180000215768814},{"timestamp":1742398080000,"open":59.988,"high":59.995,"low":59.965,"close":59.968,"volume":0.04154999926686287},{"timestamp":1742398140000,"open":59.983,"high":59.999,"low":59.967,"close":59.975,"volume":0.027699999511241913},{"timestamp":1742398200000,"open":59.979,"high":60.079,"low":59.977,"close":60.036,"volume":0.12741999328136444},{"timestamp":1742398260000,"open":60.047,"high":60.048,"low":60.013,"close":60.034,"volume":0.06094000115990639},{"timestamp":1742398320000,"open":60.047,"high":60.085,"low":60.034,"close":60.065,"volume":0.06648000329732895},{"timestamp":1742398380000,"open":60.077,"high":60.146,"low":60.077,"close":60.119,"volume":0.06094000115990639},{"timestamp":1742398440000,"open":60.127,"high":60.127,"low":60.073,"close":60.088,"volume":0.06370999664068222},{"timestamp":1742398500000,"open":60.095,"high":60.095,"low":60.043,"close":60.055,"volume":0.06370999664068222},{"timestamp":1742398560000,"open":60.053,"high":60.073,"low":60.053,"close":60.063,"volume":0.0221599992364645},{"timestamp":1742398620000,"open":60.084,"high":60.109,"low":60.074,"close":60.085,"volume":0.06648000329732895},{"timestamp":1742398680000,"open":60.098,"high":60.139,"low":60.075,"close":60.123,"volume":0.09245000034570694},{"timestamp":1742398740000,"open":60.129,"high":60.138,"low":60.083,"close":60.098,"volume":0.09972000122070312},{"timestamp":1742398800000,"open":60.095,"high":60.125,"low":60.094,"close":60.099,"volume":0.04986000061035156},{"timestamp":1742398860000,"open":60.107,"high":60.107,"low":60.054,"close":60.067,"volume":0.08137000352144241},{"timestamp":1742398920000,"open":60.079,"high":60.128,"low":60.074,"close":60.105,"volume":0.06094000115990639},{"timestamp":1742398980000,"open":60.103,"high":60.124,"low":60.103,"close":60.119,"volume":0.04709000140428543},{"timestamp":1742399040000,"open":60.138,"high":60.169,"low":60.126,"close":60.169,"volume":0.06370999664068222},{"timestamp":1742399100000,"open":60.176,"high":60.206,"low":60.153,"close":60.176,"volume":0.11911000311374664},{"timestamp":1742399160000,"open":60.179,"high":60.193,"low":60.107,"close":60.107,"volume":0.1246500015258789},{"timestamp":1742399220000,"open":60.096,"high":60.118,"low":60.094,"close":60.094,"volume":0.05816999822854996},{"timestamp":1742399280000,"open":60.104,"high":60.137,"low":60.084,"close":60.137,"volume":0.04986000061035156},{"timestamp":1742399340000,"open":60.129,"high":60.159,"low":60.113,"close":60.159,"volume":0.04709000140428543},{"timestamp":1742399400000,"open":60.144,"high":60.218,"low":60.144,"close":60.189,"volume":0.09972000122070312},{"timestamp":1742399460000,"open":60.184,"high":60.189,"low":60.155,"close":60.176,"volume":0.06925000250339508},{"timestamp":1742399520000,"open":60.188,"high":60.195,"low":60.147,"close":60.165,"volume":0.07305999845266342},{"timestamp":1742399580000,"open":60.173,"high":60.173,"low":60.125,"close":60.126,"volume":0.06094000115990639},{"timestamp":1742399640000,"open":60.145,"high":60.149,"low":60.106,"close":60.113,"volume":0.09972000122070312},{"timestamp":1742399700000,"open":60.108,"high":60.159,"low":60.104,"close":60.138,"volume":0.08309999853372574},{"timestamp":1742399760000,"open":60.139,"high":60.156,"low":60.095,"close":60.119,"volume":0.07756000012159348},{"timestamp":1742399820000,"open":60.109,"high":60.119,"low":60.085,"close":60.105,"volume":0.088639996945858},{"timestamp":1742399880000,"open":60.104,"high":60.114,"low":60.084,"close":60.087,"volume":0.0536700002849102},{"timestamp":1742399940000,"open":60.086,"high":60.099,"low":60.054,"close":60.054,"volume":0.030470000579953194},{"timestamp":1742400000000,"open":60.068,"high":60.088,"low":60.054,"close":60.063,"volume":0.055399999022483826},{"timestamp":1742400060000,"open":60.046,"high":60.054,"low":60.003,"close":60.029,"volume":0.08309999853372574},{"timestamp":1742400120000,"open":60.019,"high":60.036,"low":60.007,"close":60.029,"volume":0.02493000030517578},{"timestamp":1742400180000,"open":60.035,"high":60.044,"low":60.014,"close":60.033,"volume":0.052629999816417694},{"timestamp":1742400240000,"open":60.015,"high":60.037,"low":59.994,"close":60.005,"volume":0.07202000170946121},{"timestamp":1742400300000,"open":59.995,"high":60.039,"low":59.983,"close":60.025,"volume":0.059209998697042465},{"timestamp":1742400360000,"open":60.043,"high":60.043,"low":60.013,"close":60.025,"volume":0.06094000115990639},{"timestamp":1742400420000,"open":60.035,"high":60.094,"low":60.013,"close":60.078,"volume":0.07479000091552734},{"timestamp":1742400480000,"open":60.078,"high":60.078,"low":60.024,"close":60.044,"volume":0.05816999822854996},{"timestamp":1742400540000,"open":60.039,"high":60.059,"low":60.033,"close":60.033,"volume":0.052629999816417694},{"timestamp":1742400600000,"open":60.037,"high":60.059,"low":60.024,"close":60.038,"volume":0.06925000250339508},{"timestamp":1742400660000,"open":60.026,"high":60.035,"low":59.993,"close":60.013,"volume":0.04986000061035156},{"timestamp":1742400720000,"open":59.996,"high":60.008,"low":59.934,"close":59.946,"volume":0.036010000854730606},{"timestamp":1742400780000,"open":59.949,"high":59.959,"low":59.926,"close":59.958,"volume":0.08309999853372574},{"timestamp":1742400840000,"open":59.959,"high":59.988,"low":59.953,"close":59.974,"volume":0.05816999822854996},{"timestamp":1742400900000,"open":59.975,"high":60.008,"low":59.965,"close":59.987,"volume":0.052629999816417694},{"timestamp":1742400960000,"open":59.997,"high":60.026,"low":59.983,"close":60.014,"volume":0.04258999973535538},{"timestamp":1742401020000,"open":60.008,"high":60.029,"low":59.993,"close":59.997,"volume":0.06370999664068222},{"timestamp":1742401080000,"open":60.006,"high":60.014,"low":59.954,"close":59.985,"volume":0.11079999804496765},{"timestamp":1742401140000,"open":59.978,"high":60.056,"low":59.964,"close":60.053,"volume":0.0803299993276596},{"timestamp":1742401200000,"open":60.044,"high":60.109,"low":60.017,"close":60.094,"volume":0.11633999645709991},{"timestamp":1742401260000,"open":60.087,"high":60.128,"low":60.059,"close":60.128,"volume":0.04986000061035156},{"timestamp":1742401320000,"open":60.129,"high":60.134,"low":60.093,"close":60.108,"volume":0.04986000061035156},{"timestamp":1742401380000,"open":60.109,"high":60.113,"low":60.064,"close":60.094,"volume":0.04709000140428543},{"timestamp":1742401440000,"open":60.096,"high":60.096,"low":60.045,"close":60.065,"volume":0.07202000170946121},{"timestamp":1742401500000,"open":60.058,"high":60.117,"low":60.058,"close":60.085,"volume":0.11184000223875046},{"timestamp":1742401560000,"open":60.078,"high":60.109,"low":60.064,"close":60.094,"volume":0.04986000061035156},{"timestamp":1742401620000,"open":60.077,"high":60.098,"low":60.047,"close":60.066,"volume":0.055399999022483826},{"timestamp":1742401680000,"open":60.053,"high":60.068,"low":60.038,"close":60.063,"volume":0.08968000113964081},{"timestamp":1742401740000,"open":60.059,"high":60.064,"low":60.037,"close":60.048,"volume":0.08309999853372574}]