[{"timestamp":1742391000000,"open":59.812,"high":60.512,"low":59.432,"close":60.402,"volume":0.2070000022649765},{"timestamp":1742391060000,"open":60.532,"high":60.702,"low":60.532,"close":60.702,"volume":0.03959999978542328},{"timestamp":1742391120000,"open":60.702,"high":61.112,"low":60.702,"close":61.112,"volume":0.15839999914169312},{"timestamp":1742391180000,"open":61.112,"high":61.302,"low":61.112,"close":61.302,"volume":0.13199999928474426},{"timestamp":1742391240000,"open":61.382,"high":61.812,"low":61.302,"close":61.812,"volume":0.13289999961853027},{"timestamp":1742391300000,"open":62.002,"high":62.062,"low":61.762,"close":61.762,"volume":0.1451999992132187},{"timestamp":1742391360000,"open":61.872,"high":61.952,"low":61.872,"close":61.952,"volume":0.09239999949932098},{"timestamp":1742391420000,"open":62.012,"high":62.022,"low":61.972,"close":62.022,"volume":0.09239999949932098},{"timestamp":1742391480000,"open":62.202,"high":62.372,"low":62.112,"close":62.182,"volume":0.27720001339912415},{"timestamp":1742391540000,"open":62.182,"high":62.182,"low":62.162,"close":62.162,"volume":0.07500000298023224},{"timestamp":1742391600000,"open":62.212,"high":62.282,"low":62.172,"close":62.172,"volume":0.13199999928474426},{"timestamp":1742391660000,"open":62.172,"high":62.182,"low":62.032,"close":62.032,"volume":0.14100000262260437},{"timestamp":1742391720000,"open":61.952,"high":61.972,"low":61.542,"close":61.972,"volume":0.18150000274181366},{"timestamp":1742391780000,"open":61.972,"high":61.972,"low":61.732,"close":61.732,"volume":0.10140000283718109},{"timestamp":1742391840000,"open":61.732,"high":61.732,"low":61.692,"close":61.692,"volume":0.07919999957084656},{"timestamp":1742391900000,"open":61.692,"high":61.692,"low":61.552,"close":61.552,"volume":0.08399999886751175},{"timestamp":1742391960000,"open":61.552,"high":61.692,"low":61.552,"close":61.692,"volume":0.10649999976158142},{"timestamp":1742392020000,"open":61.692,"high":61.822,"low":61.692,"close":61.692,"volume":0.10559999942779541},{"timestamp":1742392080000,"open":61.732,"high":61.892,"low":61.692,"close":61.782,"volume":0.11460000276565552},{"timestamp":1742392140000,"open":61.672,"high":61.942,"low":61.672,"close":61.942,"volume":0.03959999978542328},{"timestamp":1742392200000,"open":61.942,"high":61.942,"low":61.882,"close":61.882,"volume":0.04439999908208847},{"timestamp":1742392260000,"open":62.042,"high":62.042,"low":62.042,"close":62.042,"volume":0.052799999713897705},{"timestamp":1742392320000,"open":62.042,"high":62.232,"low":62.042,"close":62.152,"volume":0.07919999957084656},{"timestamp":1742392440000,"open":62.282,"high":62.412,"low":62.152,"close":62.152,"volume":0.09719999879598618},{"timestamp":1742392500000,"open":62.152,"high":62.292,"low":62.042,"close":62.292,"volume":0.11969999969005585},{"timestamp":1742392560000,"open":62.292,"high":62.292,"low":62.152,"close":62.182,"volume":0.08910000324249268},{"timestamp":1742392620000,"open":62.262,"high":62.292,"low":62.152,"close":62.152,"volume":0.1103999987244606},{"timestamp":1742392680000,"open":62.152,"high":62.152,"low":62.152,"close":62.152,"volume":0.026399999856948853},{"timestamp":1742392740000,"open":62.152,"high":62.232,"low":62.152,"close":62.232,"volume":0.21119999885559082},{"timestamp":1742392800000,"open":62.232,"high":62.322,"low":62.232,"close":62.232,"volume":0.12780000269412994},{"timestamp":1742392860000,"open":62.232,"high":62.622,"low":62.232,"close":62.522,"volume":0.26489999890327454},{"timestamp":1742392920000,"open":62.522,"high":62.612,"low":62.492,"close":62.522,"volume":0.1451999992132187},{"timestamp":1742392980000,"open":62.522,"high":62.622,"low":62.522,"close":62.622,"volume":0.10559999942779541},{"timestamp":1742393040000,"open":62.622,"high":62.762,"low":62.612,"close":62.612,"volume":0.08820000290870667},{"timestamp":1742393100000,"open":62.682,"high":62.702,"low":62.662,"close":62.702,"volume":0.07919999957084656},{"timestamp":1742393160000,"open":62.662,"high":62.662,"low":62.662,"close":62.662,"volume":0.013199999928474426},{"timestamp":1742393220000,"open":62.662,"high":62.782,"low":62.662,"close":62.732,"volume":0.16019999980926514},{"timestamp":1742393280000,"open":62.812,"high":62.902,"low":62.812,"close":62.892,"volume":0.052799999713897705},{"timestamp":1742393340000,"open":62.912,"high":63.132,"low":62.912,"close":63.092,"volume":0.10559999942779541},{"timestamp":1742393400000,"open":63.172,"high":63.422,"low":63.172,"close":63.302,"volume":0.1988999992609024},{"timestamp":1742393460000,"open":63.342,"high":63.352,"low":63.342,"close":63.352,"volume":0.03959999978542328},{"timestamp":1742393520000,"open":63.352,"high":63.422,"low":63.132,"close":63.132,"volume":0.2070000022649765},{"timestamp":1742393580000,"open":63.052,"high":63.072,"low":62.852,"close":62.852,"volume":0.19380000233650208},{"timestamp":1742393640000,"open":62.852,"high":62.852,"low":62.702,"close":62.702,"volume":0.026399999856948853},{"timestamp":1742393700000,"open":62.822,"high":62.852,"low":62.822,"close":62.822,"volume":0.15839999914169312},{"timestamp":1742393760000,"open":62.822,"high":62.822,"low":62.562,"close":62.682,"volume":0.259799987077713},{"timestamp":1742393820000,"open":62.682,"high":62.712,"low":62.652,"close":62.652,"volume":0.14100000262260437},{"timestamp":1742393880000,"open":62.652,"high":62.712,"low":62.652,"close":62.712,"volume":0.09239999949932098},{"timestamp":1742393940000,"open":62.722,"high":62.722,"low":62.712,"close":62.712,"volume":0.03959999978542328},{"timestamp":1742394000000,"open":62.712,"high":62.722,"low":62.712,"close":62.712,"volume":0.052799999713897705},{"timestamp":1742394060000,"open":62.712,"high":62.812,"low":62.682,"close":62.732,"volume":0.16740000247955322},{"timestamp":1742394120000,"open":62.762,"high":62.772,"low":62.762,"close":62.772,"volume":0.06599999964237213},{"timestamp":1742394180000,"open":62.772,"high":62.862,"low":62.772,"close":62.852,"volume":0.11460000276565552},{"timestamp":1742394240000,"open":62.822,"high":62.932,"low":62.792,"close":62.892,"volume":0.13199999928474426},{"timestamp":1742394300000,"open":62.792,"high":63.012,"low":62.792,"close":63.012,"volume":0.09239999949932098},{"timestamp":1742394360000,"open":63.012,"high":63.012,"low":62.882,"close":62.972,"volume":0.07919999957084656},{"timestamp":1742394420000,"open":62.892,"high":62.912,"low":62.892,"close":62.912,"volume":0.06599999964237213},{"timestamp":1742394480000,"open":62.892,"high":62.892,"low":62.582,"close":62.582,"volume":0.17640000581741333},{"timestamp":1742394540000,"open":62.582,"high":62.802,"low":62.582,"close":62.742,"volume":0.21119999885559082},{"timestamp":1742394600000,"open":62.742,"high":62.742,"low":62.682,"close":62.682,"volume":0.03959999978542328},{"timestamp":1742394660000,"open":62.682,"high":62.682,"low":62.682,"close":62.682,"volume":0.013199999928474426},{"timestamp":1742394720000,"open":62.802,"high":62.812,"low":62.682,"close":62.682,"volume":0.06599999964237213},{"timestamp":1742394780000,"open":62.732,"high":62.732,"low":62.732,"close":62.732,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":62.732,"high":62.782,"low":62.732,"close":62.782,"volume":0.03959999978542328},{"timestamp":1742394900000,"open":62.822,"high":62.932,"low":62.822,"close":62.882,"volume":0.11879999935626984},{"timestamp":1742394960000,"open":62.882,"high":63.052,"low":62.882,"close":62.982,"volume":0.06599999964237213},{"timestamp":1742395020000,"open":62.982,"high":63.012,"low":62.882,"close":63.012,"volume":0.09239999949932098},{"timestamp":1742395080000,"open":63.012,"high":63.032,"low":63.012,"close":63.032,"volume":0.026399999856948853},{"timestamp":1742395140000,"open":63.032,"high":63.112,"low":63.032,"close":63.112,"volume":0.04050000011920929},{"timestamp":1742395200000,"open":63.112,"high":63.112,"low":62.912,"close":62.912,"volume":0.1451999992132187},{"timestamp":1742395260000,"open":62.942,"high":63.012,"low":62.912,"close":62.922,"volume":0.094200000166893},{"timestamp":1742395320000,"open":62.912,"high":62.922,"low":62.912,"close":62.912,"volume":0.06599999964237213},{"timestamp":1742395380000,"open":62.912,"high":62.912,"low":62.912,"close":62.912,"volume":0.03959999978542328},{"timestamp":1742395440000,"open":62.922,"high":62.972,"low":62.912,"close":62.952,"volume":0.11879999935626984},{"timestamp":1742395500000,"open":62.952,"high":62.972,"low":62.812,"close":62.832,"volume":0.1451999992132187},{"timestamp":1742395560000,"open":62.832,"high":62.832,"low":62.832,"close":62.832,"volume":0.026399999856948853},{"timestamp":1742395620000,"open":62.832,"high":62.912,"low":62.832,"close":62.832,"volume":0.07919999957084656},{"timestamp":1742395680000,"open":62.832,"high":62.942,"low":62.832,"close":62.832,"volume":0.13199999928474426},{"timestamp":1742395740000,"open":62.902,"high":62.902,"low":62.832,"close":62.832,"volume":0.052799999713897705},{"timestamp":1742395800000,"open":62.872,"high":62.942,"low":62.872,"close":62.942,"volume":0.09239999949932098},{"timestamp":1742395860000,"open":62.972,"high":62.982,"low":62.972,"close":62.982,"volume":0.09239999949932098},{"timestamp":1742395920000,"open":62.982,"high":62.982,"low":62.782,"close":62.792,"volume":0.18060000240802765},{"timestamp":1742395980000,"open":62.792,"high":62.842,"low":62.792,"close":62.802,"volume":0.07919999957084656},{"timestamp":1742396040000,"open":62.802,"high":62.802,"low":62.642,"close":62.652,"volume":0.07680000364780426},{"timestamp":1742396100000,"open":62.732,"high":62.732,"low":62.592,"close":62.592,"volume":0.08820000290870667},{"timestamp":1742396160000,"open":62.592,"high":62.652,"low":62.522,"close":62.642,"volume":0.1632000058889389},{"timestamp":1742396220000,"open":62.642,"high":62.682,"low":62.642,"close":62.682,"volume":0.03959999978542328},{"timestamp":1742396280000,"open":62.592,"high":62.592,"low":62.592,"close":62.592,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":62.592,"high":62.592,"low":62.362,"close":62.512,"volume":0.13199999928474426},{"timestamp":1742396400000,"open":62.512,"high":62.552,"low":62.512,"close":62.552,"volume":0.06599999964237213},{"timestamp":1742396460000,"open":62.552,"high":62.662,"low":62.502,"close":62.642,"volume":0.13289999961853027},{"timestamp":1742396520000,"open":62.692,"high":62.692,"low":62.692,"close":62.692,"volume":0.013199999928474426},{"timestamp":1742396580000,"open":62.692,"high":62.692,"low":62.692,"close":62.692,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":62.702,"high":62.702,"low":62.692,"close":62.702,"volume":0.04050000011920929},{"timestamp":1742396700000,"open":62.702,"high":62.772,"low":62.702,"close":62.772,"volume":0.16019999980926514},{"timestamp":1742396760000,"open":62.722,"high":62.942,"low":62.722,"close":62.932,"volume":0.13199999928474426},{"timestamp":1742396820000,"open":62.942,"high":62.952,"low":62.942,"close":62.952,"volume":0.014100000262260437},{"timestamp":1742396880000,"open":62.942,"high":62.982,"low":62.942,"close":62.982,"volume":0.06689999997615814},{"timestamp":1742396940000,"open":62.992,"high":62.992,"low":62.982,"close":62.982,"volume":0.06599999964237213},{"timestamp":1742397000000,"open":62.982,"high":62.982,"low":62.932,"close":62.932,"volume":0.03959999978542328},{"timestamp":1742397060000,"open":62.922,"high":62.922,"low":62.922,"close":62.922,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":62.922,"high":62.922,"low":62.652,"close":62.652,"volume":0.16740000247955322},{"timestamp":1742397180000,"open":62.652,"high":62.712,"low":62.652,"close":62.712,"volume":0.07919999957084656},{"timestamp":1742397240000,"open":62.692,"high":62.712,"low":62.662,"close":62.712,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":62.712,"high":62.712,"low":62.652,"close":62.702,"volume":0.04439999908208847},{"timestamp":1742397420000,"open":62.702,"high":62.702,"low":62.702,"close":62.702,"volume":0.013199999928474426},{"timestamp":1742397480000,"open":62.702,"high":62.702,"low":62.612,"close":62.642,"volume":0.0575999990105629},{"timestamp":1742397540000,"open":62.642,"high":62.642,"low":62.572,"close":62.572,"volume":0.15839999914169312},{"timestamp":1742397600000,"open":62.612,"high":62.632,"low":62.612,"close":62.632,"volume":0.09239999949932098},{"timestamp":1742397660000,"open":62.622,"high":62.722,"low":62.622,"close":62.672,"volume":0.12780000269412994},{"timestamp":1742397720000,"open":62.682,"high":62.742,"low":62.682,"close":62.742,"volume":0.053700000047683716},{"timestamp":1742397780000,"open":62.762,"high":62.762,"low":62.452,"close":62.452,"volume":0.16410000622272491},{"timestamp":1742397840000,"open":62.462,"high":62.462,"low":62.462,"close":62.462,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":62.462,"high":62.552,"low":62.462,"close":62.552,"volume":0.06599999964237213},{"timestamp":1742397960000,"open":62.602,"high":62.662,"low":62.602,"close":62.602,"volume":0.07919999957084656},{"timestamp":1742398020000,"open":62.602,"high":62.632,"low":62.602,"close":62.632,"volume":0.03959999978542328},{"timestamp":1742398080000,"open":62.712,"high":62.712,"low":62.712,"close":62.712,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":62.712,"high":62.712,"low":62.632,"close":62.632,"volume":0.07919999957084656},{"timestamp":1742398200000,"open":62.632,"high":62.632,"low":62.602,"close":62.602,"volume":0.03959999978542328},{"timestamp":1742398260000,"open":62.602,"high":62.672,"low":62.602,"close":62.672,"volume":0.03959999978542328},{"timestamp":1742398320000,"open":62.712,"high":62.762,"low":62.712,"close":62.712,"volume":0.06599999964237213},{"timestamp":1742398380000,"open":62.732,"high":62.802,"low":62.732,"close":62.802,"volume":0.027300000190734863},{"timestamp":1742398440000,"open":62.792,"high":62.812,"low":62.792,"close":62.812,"volume":0.052799999713897705},{"timestamp":1742398500000,"open":62.812,"high":62.822,"low":62.712,"close":62.742,"volume":0.07919999957084656},{"timestamp":1742398560000,"open":62.742,"high":62.752,"low":62.742,"close":62.752,"volume":0.014100000262260437},{"timestamp":1742398620000,"open":62.752,"high":62.752,"low":62.682,"close":62.692,"volume":0.09239999949932098},{"timestamp":1742398680000,"open":62.692,"high":62.712,"low":62.692,"close":62.712,"volume":0.03959999978542328},{"timestamp":1742398740000,"open":62.712,"high":62.712,"low":62.692,"close":62.692,"volume":0.07919999957084656},{"timestamp":1742398800000,"open":62.652,"high":62.652,"low":62.602,"close":62.602,"volume":0.052799999713897705},{"timestamp":1742398860000,"open":62.572,"high":62.582,"low":62.572,"close":62.582,"volume":0.03959999978542328},{"timestamp":1742398920000,"open":62.582,"high":62.582,"low":62.582,"close":62.582,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":62.602,"high":62.602,"low":62.602,"close":62.602,"volume":0.052799999713897705},{"timestamp":1742399100000,"open":62.672,"high":62.692,"low":62.672,"close":62.692,"volume":0.027300000190734863},{"timestamp":1742399160000,"open":62.692,"high":62.692,"low":62.692,"close":62.692,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":62.782,"high":62.822,"low":62.782,"close":62.812,"volume":0.09239999949932098},{"timestamp":1742399280000,"open":62.812,"high":62.822,"low":62.812,"close":62.822,"volume":0.17249999940395355},{"timestamp":1742399340000,"open":62.822,"high":62.832,"low":62.822,"close":62.832,"volume":0.04050000011920929},{"timestamp":1742399400000,"open":62.912,"high":62.912,"low":62.912,"close":62.912,"volume":0.09239999949932098},{"timestamp":1742399460000,"open":62.932,"high":62.932,"low":62.832,"close":62.842,"volume":0.17159999907016754},{"timestamp":1742399520000,"open":62.822,"high":62.892,"low":62.822,"close":62.852,"volume":0.09239999949932098},{"timestamp":1742399580000,"open":62.852,"high":62.872,"low":62.852,"close":62.872,"volume":0.027300000190734863},{"timestamp":1742399640000,"open":62.872,"high":62.922,"low":62.832,"close":62.832,"volume":0.19380000233650208},{"timestamp":1742399700000,"open":62.812,"high":62.812,"low":62.772,"close":62.772,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":62.812,"high":62.812,"low":62.812,"close":62.812,"volume":0.026399999856948853},{"timestamp":1742399820000,"open":62.772,"high":62.772,"low":62.722,"close":62.742,"volume":0.11460000276565552},{"timestamp":1742399880000,"open":62.772,"high":62.862,"low":62.772,"close":62.862,"volume":0.07919999957084656},{"timestamp":1742399940000,"open":62.772,"high":62.882,"low":62.772,"close":62.882,"volume":0.10559999942779541},{"timestamp":1742400000000,"open":62.902,"high":63.082,"low":62.882,"close":62.982,"volume":0.2879999876022339},{"timestamp":1742400060000,"open":63.012,"high":63.012,"low":62.902,"close":62.902,"volume":0.08399999886751175},{"timestamp":1742400120000,"open":62.902,"high":62.902,"low":62.902,"close":62.902,"volume":0.03959999978542328},{"timestamp":1742400180000,"open":62.902,"high":62.922,"low":62.902,"close":62.912,"volume":0.07590000331401825},{"timestamp":1742400240000,"open":62.902,"high":62.912,"low":62.862,"close":62.892,"volume":0.08190000057220459},{"timestamp":1742400300000,"open":62.892,"high":62.912,"low":62.892,"close":62.912,"volume":0.014100000262260437},{"timestamp":1742400360000,"open":62.922,"high":62.922,"low":62.922,"close":62.922,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":62.942,"high":62.962,"low":62.932,"close":62.952,"volume":0.07919999957084656},{"timestamp":1742400480000,"open":62.962,"high":62.962,"low":62.962,"close":62.962,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":62.972,"high":62.972,"low":62.972,"close":62.972,"volume":0.03959999978542328},{"timestamp":1742400600000,"open":62.972,"high":62.972,"low":62.942,"close":62.942,"volume":0.1103999987244606},{"timestamp":1742400660000,"open":62.932,"high":62.932,"low":62.932,"close":62.932,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":62.932,"high":62.932,"low":62.802,"close":62.802,"volume":0.13680000603199005},{"timestamp":1742400780000,"open":62.802,"high":62.812,"low":62.792,"close":62.792,"volume":0.052799999713897705},{"timestamp":1742400840000,"open":62.772,"high":62.792,"low":62.772,"close":62.772,"volume":0.052799999713897705},{"timestamp":1742400900000,"open":62.782,"high":62.782,"low":62.782,"close":62.782,"volume":0.052799999713897705},{"timestamp":1742400960000,"open":62.752,"high":62.802,"low":62.722,"close":62.792,"volume":0.19470000267028809},{"timestamp":1742401020000,"open":62.792,"high":62.842,"low":62.762,"close":62.842,"volume":0.12780000269412994},{"timestamp":1742401080000,"open":62.772,"high":62.792,"low":62.732,"close":62.792,"volume":0.06599999964237213},{"timestamp":1742401140000,"open":62.802,"high":62.842,"low":62.802,"close":62.812,"volume":0.06599999964237213},{"timestamp":1742401200000,"open":62.842,"high":62.852,"low":62.842,"close":62.852,"volume":0.026399999856948853},{"timestamp":1742401260000,"open":62.852,"high":62.862,"low":62.812,"close":62.862,"volume":0.10140000283718109},{"timestamp":1742401320000,"open":62.872,"high":62.992,"low":62.862,"close":62.992,"volume":0.10559999942779541},{"timestamp":1742401380000,"open":62.992,"high":63.032,"low":62.992,"close":62.992,"volume":0.08009999990463257},{"timestamp":1742401440000,"open":62.992,"high":63.042,"low":62.992,"close":63.032,"volume":0.07500000298023224},{"timestamp":1742401500000,"open":63.012,"high":63.012,"low":62.942,"close":62.972,"volume":0.08820000290870667},{"timestamp":1742401560000,"open":62.972,"high":62.972,"low":62.972,"close":62.972,"volume":0.026399999856948853},{"timestamp":1742401680000,"open":62.952,"high":62.962,"low":62.882,"close":62.882,"volume":0.06689999997615814},{"timestamp":1742401740000,"open":62.882,"high":62.912,"low":62.862,"close":62.912,"volume":0.07919999957084656},{"timestamp":1742401800000,"open":62.862,"high":62.862,"low":62.822,"close":62.822,"volume":0.07919999957084656},{"timestamp":1742401920000,"open":62.862,"high":62.902,"low":62.862,"close":62.872,"volume":0.052799999713897705},{"timestamp":1742401980000,"open":62.902,"high":62.902,"low":62.802,"close":62.802,"volume":0.12780000269412994},{"timestamp":1742402040000,"open":62.802,"high":62.822,"low":62.762,"close":62.822,"volume":0.13289999961853027},{"timestamp":1742402100000,"open":62.832,"high":62.832,"low":62.792,"close":62.792,"volume":0.052799999713897705},{"timestamp":1742402160000,"open":62.792,"high":62.792,"low":62.722,"close":62.722,"volume":0.13199999928474426},{"timestamp":1742402220000,"open":62.722,"high":62.732,"low":62.682,"close":62.712,"volume":0.1451999992132187},{"timestamp":1742402280000,"open":62.712,"high":62.712,"low":62.682,"close":62.682,"volume":0.06599999964237213},{"timestamp":1742402340000,"open":62.672,"high":62.672,"low":62.612,"close":62.612,"volume":0.09239999949932098},{"timestamp":1742402400000,"open":62.622,"high":62.682,"low":62.582,"close":62.682,"volume":0.11969999969005585},{"timestamp":1742402460000,"open":62.682,"high":62.682,"low":62.622,"close":62.622,"volume":0.08009999990463257},{"timestamp":1742402520000,"open":62.642,"high":62.702,"low":62.642,"close":62.672,"volume":0.09239999949932098},{"timestamp":1742402580000,"open":62.642,"high":62.642,"low":62.582,"close":62.582,"volume":0.06599999964237213},{"timestamp":1742402640000,"open":62.622,"high":62.682,"low":62.622,"close":62.682,"volume":0.1451999992132187},{"timestamp":1742402700000,"open":62.682,"high":62.722,"low":62.682,"close":62.682,"volume":0.06599999964237213},{"timestamp":1742402760000,"open":62.672,"high":62.672,"low":62.642,"close":62.662,"volume":0.052799999713897705},{"timestamp":1742402820000,"open":62.662,"high":62.662,"low":62.662,"close":62.662,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":62.662,"high":62.662,"low":62.662,"close":62.662,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":62.652,"high":62.682,"low":62.622,"close":62.652,"volume":0.12780000269412994},{"timestamp":1742403120000,"open":62.692,"high":62.692,"low":62.672,"close":62.672,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":62.712,"high":62.712,"low":62.682,"close":62.682,"volume":0.026399999856948853},{"timestamp":1742403240000,"open":62.692,"high":62.752,"low":62.692,"close":62.722,"volume":0.11550000309944153},{"timestamp":1742403300000,"open":62.722,"high":62.722,"low":62.672,"close":62.672,"volume":0.03539999946951866},{"timestamp":1742403360000,"open":62.702,"high":62.722,"low":62.572,"close":62.572,"volume":0.15000000596046448},{"timestamp":1742403420000,"open":62.572,"high":62.582,"low":62.532,"close":62.572,"volume":0.16740000247955322},{"timestamp":1742403540000,"open":62.572,"high":62.612,"low":62.572,"close":62.582,"volume":0.053700000047683716},{"timestamp":1742403600000,"open":62.582,"high":62.602,"low":62.582,"close":62.592,"volume":0.03959999978542328},{"timestamp":1742403660000,"open":62.602,"high":62.632,"low":62.592,"close":62.632,"volume":0.052799999713897705},{"timestamp":1742403720000,"open":62.642,"high":62.642,"low":62.572,"close":62.572,"volume":0.03959999978542328},{"timestamp":1742403780000,"open":62.572,"high":62.572,"low":62.572,"close":62.572,"volume":0.026399999856948853},{"timestamp":1742403840000,"open":62.592,"high":62.592,"low":62.592,"close":62.592,"volume":0.0008999999845400453},{"timestamp":1742403960000,"open":62.592,"high":62.592,"low":62.442,"close":62.462,"volume":0.22589999437332153},{"timestamp":1742404020000,"open":62.522,"high":62.522,"low":62.522,"close":62.522,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":62.462,"high":62.462,"low":62.402,"close":62.412,"volume":0.1023000031709671},{"timestamp":1742404140000,"open":62.412,"high":62.442,"low":62.412,"close":62.442,"volume":0.10559999942779541},{"timestamp":1742404200000,"open":62.502,"high":62.502,"low":62.412,"close":62.492,"volume":0.09239999949932098},{"timestamp":1742404260000,"open":62.502,"high":62.502,"low":62.412,"close":62.412,"volume":0.06599999964237213},{"timestamp":1742404320000,"open":62.412,"high":62.472,"low":62.412,"close":62.422,"volume":0.11879999935626984},{"timestamp":1742404380000,"open":62.422,"high":62.432,"low":62.412,"close":62.422,"volume":0.09239999949932098},{"timestamp":1742404440000,"open":62.402,"high":62.402,"low":62.402,"close":62.402,"volume":0.026399999856948853},{"timestamp":1742404500000,"open":62.402,"high":62.452,"low":62.402,"close":62.452,"volume":0.07919999957084656},{"timestamp":1742404560000,"open":62.452,"high":62.492,"low":62.402,"close":62.402,"volume":0.11550000309944153},{"timestamp":1742404620000,"open":62.402,"high":62.452,"low":62.402,"close":62.452,"volume":0.07919999957084656},{"timestamp":1742404680000,"open":62.452,"high":62.572,"low":62.452,"close":62.522,"volume":0.13199999928474426},{"timestamp":1742404740000,"open":62.522,"high":62.602,"low":62.522,"close":62.592,"volume":0.17249999940395355},{"timestamp":1742404800000,"open":62.572,"high":62.572,"low":62.572,"close":62.572,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":62.572,"high":62.572,"low":62.522,"close":62.522,"volume":0.09239999949932098},{"timestamp":1742404920000,"open":62.522,"high":62.552,"low":62.522,"close":62.522,"volume":0.093299999833107},{"timestamp":1742404980000,"open":62.512,"high":62.522,"low":62.512,"close":62.512,"volume":0.09239999949932098},{"timestamp":1742405040000,"open":62.492,"high":62.492,"low":62.452,"close":62.462,"volume":0.11969999969005585},{"timestamp":1742405100000,"open":62.452,"high":62.472,"low":62.422,"close":62.422,"volume":0.06689999997615814},{"timestamp":1742405160000,"open":62.422,"high":62.422,"low":62.372,"close":62.372,"volume":0.03959999978542328},{"timestamp":1742405220000,"open":62.412,"high":62.472,"low":62.412,"close":62.422,"volume":0.08820000290870667},{"timestamp":1742405280000,"open":62.422,"high":62.432,"low":62.362,"close":62.362,"volume":0.07500000298023224},{"timestamp":1742405340000,"open":62.362,"high":62.362,"low":62.232,"close":62.252,"volume":0.08820000290870667},{"timestamp":1742405400000,"open":62.252,"high":62.252,"low":62.252,"close":62.252,"volume":0.013199999928474426},{"timestamp":1742405460000,"open":62.252,"high":62.262,"low":62.182,"close":62.182,"volume":0.12359999865293503},{"timestamp":1742405520000,"open":62.182,"high":62.182,"low":62.092,"close":62.162,"volume":0.13199999928474426},{"timestamp":1742405640000,"open":62.202,"high":62.202,"low":62.082,"close":62.102,"volume":0.18150000274181366},{"timestamp":1742405700000,"open":62.102,"high":62.192,"low":62.102,"close":62.152,"volume":0.11729999631643295},{"timestamp":1742405760000,"open":62.192,"high":62.192,"low":62.192,"close":62.192,"volume":0.013199999928474426},{"timestamp":1742405820000,"open":62.182,"high":62.182,"low":62.182,"close":62.182,"volume":0.03959999978542328},{"timestamp":1742405880000,"open":62.192,"high":62.262,"low":62.192,"close":62.262,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":62.262,"high":62.402,"low":62.202,"close":62.392,"volume":0.1979999989271164},{"timestamp":1742406000000,"open":62.382,"high":62.382,"low":62.362,"close":62.372,"volume":0.11460000276565552},{"timestamp":1742406060000,"open":62.442,"high":62.462,"low":62.442,"close":62.462,"volume":0.06689999997615814},{"timestamp":1742406120000,"open":62.462,"high":62.462,"low":62.392,"close":62.392,"volume":0.07919999957084656},{"timestamp":1742406180000,"open":62.412,"high":62.412,"low":62.262,"close":62.262,"volume":0.1451999992132187},{"timestamp":1742406240000,"open":62.292,"high":62.292,"low":62.252,"close":62.252,"volume":0.11879999935626984},{"timestamp":1742406300000,"open":62.252,"high":62.262,"low":62.252,"close":62.262,"volume":0.07919999957084656},{"timestamp":1742406360000,"open":62.262,"high":62.262,"low":62.232,"close":62.232,"volume":0.13199999928474426},{"timestamp":1742406420000,"open":62.222,"high":62.222,"low":62.152,"close":62.192,"volume":0.14100000262260437},{"timestamp":1742406480000,"open":62.112,"high":62.132,"low":62.112,"close":62.122,"volume":0.03959999978542328},{"timestamp":1742406540000,"open":62.102,"high":62.162,"low":62.062,"close":62.082,"volume":0.1451999992132187},{"timestamp":1742406600000,"open":62.102,"high":62.102,"low":62.102,"close":62.102,"volume":0.013199999928474426},{"timestamp":1742406660000,"open":62.112,"high":62.212,"low":62.112,"close":62.212,"volume":0.053700000047683716},{"timestamp":1742406720000,"open":62.212,"high":62.212,"low":62.122,"close":62.132,"volume":0.3479999899864197},{"timestamp":1742406780000,"open":62.112,"high":62.112,"low":62.052,"close":62.052,"volume":0.1451999992132187},{"timestamp":1742406840000,"open":62.062,"high":62.092,"low":62.062,"close":62.092,"volume":0.026399999856948853},{"timestamp":1742406900000,"open":62.112,"high":62.112,"low":62.002,"close":62.032,"volume":0.17339999973773956},{"timestamp":1742406960000,"open":62.032,"high":62.052,"low":62.032,"close":62.032,"volume":0.17159999907016754},{"timestamp":1742407020000,"open":62.032,"high":62.042,"low":62.002,"close":62.022,"volume":0.1979999989271164},{"timestamp":1742407080000,"open":62.002,"high":62.022,"low":61.962,"close":61.962,"volume":0.18569999933242798},{"timestamp":1742407140000,"open":61.962,"high":61.982,"low":61.892,"close":61.892,"volume":0.09239999949932098},{"timestamp":1742407200000,"open":61.822,"high":62.042,"low":61.442,"close":62.032,"volume":0.33239999413490295},{"timestamp":1742407260000,"open":62.052,"high":62.142,"low":62.042,"close":62.042,"volume":0.22529999911785126},{"timestamp":1742407320000,"open":62.042,"high":62.152,"low":62.042,"close":62.112,"volume":0.13289999961853027},{"timestamp":1742407380000,"open":62.162,"high":62.172,"low":62.162,"close":62.172,"volume":0.052799999713897705},{"timestamp":1742407440000,"open":62.182,"high":62.202,"low":62.042,"close":62.192,"volume":0.1688999980688095},{"timestamp":1742407500000,"open":62.192,"high":62.192,"low":61.992,"close":62.032,"volume":0.14579999446868896},{"timestamp":1742407560000,"open":62.042,"high":62.042,"low":62.032,"close":62.042,"volume":0.052799999713897705},{"timestamp":1742407620000,"open":62.052,"high":62.152,"low":62.052,"close":62.152,"volume":0.10830000042915344},{"timestamp":1742407680000,"open":62.152,"high":62.162,"low":62.122,"close":62.142,"volume":0.07919999957084656},{"timestamp":1742407740000,"open":62.162,"high":62.172,"low":62.142,"close":62.172,"volume":0.04320000112056732},{"timestamp":1742407800000,"open":62.182,"high":62.212,"low":62.182,"close":62.212,"volume":0.03959999978542328},{"timestamp":1742407860000,"open":62.212,"high":62.272,"low":62.212,"close":62.272,"volume":0.04320000112056732},{"timestamp":1742407920000,"open":62.252,"high":62.252,"low":62.252,"close":62.252,"volume":0.03959999978542328},{"timestamp":1742407980000,"open":62.252,"high":62.352,"low":62.102,"close":62.132,"volume":0.1979999989271164},{"timestamp":1742408040000,"open":62.132,"high":62.202,"low":62.132,"close":62.202,"volume":0.09239999949932098},{"timestamp":1742408100000,"open":62.272,"high":62.332,"low":62.272,"close":62.302,"volume":0.08910000324249268},{"timestamp":1742408160000,"open":62.302,"high":62.452,"low":62.302,"close":62.452,"volume":0.12060000002384186},{"timestamp":1742408220000,"open":62.452,"high":62.452,"low":62.372,"close":62.402,"volume":0.07500000298023224},{"timestamp":1742408280000,"open":62.402,"high":62.402,"low":62.302,"close":62.302,"volume":0.052799999713897705},{"timestamp":1742408340000,"open":62.352,"high":62.352,"low":62.212,"close":62.212,"volume":0.052799999713897705},{"timestamp":1742408400000,"open":62.302,"high":62.302,"low":62.212,"close":62.212,"volume":0.061799999326467514},{"timestamp":1742408460000,"open":62.212,"high":62.232,"low":62.202,"close":62.232,"volume":0.10649999976158142},{"timestamp":1742408520000,"open":62.222,"high":62.252,"low":62.222,"close":62.252,"volume":0.0414000004529953},{"timestamp":1742408580000,"open":62.262,"high":62.262,"low":62.262,"close":62.262,"volume":0.013199999928474426},{"timestamp":1742408640000,"open":62.332,"high":62.332,"low":62.262,"close":62.262,"volume":0.03959999978542328},{"timestamp":1742408700000,"open":62.272,"high":62.272,"low":62.152,"close":62.172,"volume":0.20280000567436218},{"timestamp":1742408760000,"open":62.172,"high":62.172,"low":62.072,"close":62.102,"volume":0.10559999942779541},{"timestamp":1742408820000,"open":62.132,"high":62.132,"low":62.052,"close":62.052,"volume":0.08820000290870667},{"timestamp":1742408880000,"open":62.052,"high":62.052,"low":61.962,"close":61.962,"volume":0.1103999987244606},{"timestamp":1742408940000,"open":61.962,"high":61.962,"low":61.932,"close":61.932,"volume":0.03959999978542328},{"timestamp":1742409000000,"open":61.942,"high":62.102,"low":61.932,"close":61.932,"volume":0.18150000274181366},{"timestamp":1742409060000,"open":61.932,"high":62.182,"low":61.932,"close":62.182,"volume":0.10740000009536743},{"timestamp":1742409120000,"open":62.182,"high":62.272,"low":62.182,"close":62.182,"volume":0.09239999949932098},{"timestamp":1742409180000,"open":62.182,"high":62.272,"low":62.132,"close":62.132,"volume":0.14100000262260437},{"timestamp":1742409240000,"open":62.132,"high":62.132,"low":62.132,"close":62.132,"volume":0.13199999928474426},{"timestamp":1742409300000,"open":62.152,"high":62.152,"low":62.042,"close":62.042,"volume":0.18150000274181366},{"timestamp":1742409360000,"open":62.042,"high":62.152,"low":62.042,"close":62.152,"volume":0.053700000047683716},{"timestamp":1742409420000,"open":62.152,"high":62.182,"low":62.072,"close":62.132,"volume":0.15839999914169312},{"timestamp":1742409480000,"open":62.202,"high":62.202,"low":62.052,"close":62.152,"volume":0.15839999914169312},{"timestamp":1742409540000,"open":62.052,"high":62.142,"low":62.052,"close":62.142,"volume":0.053700000047683716},{"timestamp":1742409600000,"open":62.142,"high":62.142,"low":62.052,"close":62.052,"volume":0.12870000302791595},{"timestamp":1742409660000,"open":62.062,"high":62.222,"low":62.062,"close":62.222,"volume":0.1551000028848648},{"timestamp":1742409720000,"open":62.222,"high":62.352,"low":62.222,"close":62.302,"volume":0.08910000324249268},{"timestamp":1742409780000,"open":62.302,"high":62.442,"low":62.302,"close":62.442,"volume":0.09600000083446503},{"timestamp":1742409840000,"open":62.452,"high":62.472,"low":62.452,"close":62.472,"volume":0.05460000038146973},{"timestamp":1742409900000,"open":62.492,"high":62.522,"low":62.492,"close":62.502,"volume":0.12150000035762787},{"timestamp":1742409960000,"open":62.462,"high":62.462,"low":62.362,"close":62.372,"volume":0.2556000053882599},{"timestamp":1742410020000,"open":62.362,"high":62.372,"low":62.362,"close":62.372,"volume":0.014100000262260437},{"timestamp":1742410080000,"open":62.372,"high":62.372,"low":62.372,"close":62.372,"volume":0.026399999856948853},{"timestamp":1742410140000,"open":62.392,"high":62.412,"low":62.302,"close":62.302,"volume":0.21780000627040863},{"timestamp":1742410200000,"open":62.302,"high":62.332,"low":62.272,"close":62.272,"volume":0.08910000324249268},{"timestamp":1742410260000,"open":62.292,"high":62.302,"low":62.292,"close":62.302,"volume":0.014100000262260437},{"timestamp":1742410320000,"open":62.382,"high":62.452,"low":62.302,"close":62.452,"volume":0.10740000009536743},{"timestamp":1742410380000,"open":62.472,"high":62.502,"low":62.472,"close":62.502,"volume":0.04230000078678131},{"timestamp":1742410440000,"open":62.502,"high":62.512,"low":62.502,"close":62.512,"volume":0.026399999856948853},{"timestamp":1742410500000,"open":62.512,"high":62.642,"low":62.512,"close":62.642,"volume":0.12870000302791595},{"timestamp":1742410560000,"open":62.642,"high":62.702,"low":62.642,"close":62.682,"volume":0.1428000032901764},{"timestamp":1742410620000,"open":62.722,"high":62.732,"low":62.642,"close":62.732,"volume":0.07919999957084656},{"timestamp":1742410680000,"open":62.732,"high":62.762,"low":62.642,"close":62.642,"volume":0.15839999914169312},{"timestamp":1742410740000,"open":62.642,"high":62.702,"low":62.642,"close":62.702,"volume":0.08190000057220459},{"timestamp":1742410800000,"open":62.702,"high":62.852,"low":62.702,"close":62.852,"volume":0.16019999980926514},{"timestamp":1742410860000,"open":62.852,"high":62.872,"low":62.772,"close":62.802,"volume":0.1956000030040741},{"timestamp":1742410920000,"open":62.802,"high":62.802,"low":62.782,"close":62.782,"volume":0.11879999935626984},{"timestamp":1742410980000,"open":62.782,"high":62.852,"low":62.782,"close":62.822,"volume":0.12359999865293503},{"timestamp":1742411040000,"open":62.782,"high":62.922,"low":62.782,"close":62.922,"volume":0.18060000240802765},{"timestamp":1742411100000,"open":62.962,"high":63.012,"low":62.922,"close":62.952,"volume":0.13259999454021454},{"timestamp":1742411160000,"open":62.952,"high":62.952,"low":62.922,"close":62.922,"volume":0.03959999978542328},{"timestamp":1742411220000,"open":62.922,"high":62.922,"low":62.832,"close":62.862,"volume":0.17159999907016754},{"timestamp":1742411280000,"open":62.862,"high":62.872,"low":62.862,"close":62.872,"volume":0.03959999978542328},{"timestamp":1742411340000,"open":62.872,"high":63.032,"low":62.872,"close":63.022,"volume":0.1428000032901764},{"timestamp":1742411400000,"open":63.022,"high":63.092,"low":63.022,"close":63.062,"volume":0.13379999995231628},{"timestamp":1742411460000,"open":63.082,"high":63.082,"low":63.042,"close":63.042,"volume":0.08399999886751175},{"timestamp":1742411520000,"open":63.012,"high":63.032,"low":62.842,"close":62.842,"volume":0.2565000057220459},{"timestamp":1742411580000,"open":62.842,"high":62.912,"low":62.842,"close":62.912,"volume":0.093299999833107},{"timestamp":1742411640000,"open":62.912,"high":62.942,"low":62.892,"close":62.942,"volume":0.15600000321865082},{"timestamp":1742411700000,"open":62.942,"high":62.992,"low":62.942,"close":62.992,"volume":0.04859999939799309},{"timestamp":1742411760000,"open":62.992,"high":63.012,"low":62.962,"close":62.962,"volume":0.08910000324249268},{"timestamp":1742411820000,"open":62.962,"high":62.962,"low":62.892,"close":62.892,"volume":0.12449999898672104},{"timestamp":1742411880000,"open":62.892,"high":62.902,"low":62.822,"close":62.822,"volume":0.1242000013589859},{"timestamp":1742411940000,"open":62.822,"high":62.862,"low":62.822,"close":62.842,"volume":0.09239999949932098},{"timestamp":1742412000000,"open":62.792,"high":62.792,"low":62.742,"close":62.742,"volume":0.10140000283718109},{"timestamp":1742412060000,"open":62.692,"high":62.762,"low":62.692,"close":62.692,"volume":0.053700000047683716},{"timestamp":1742412120000,"open":62.692,"high":62.762,"low":62.652,"close":62.672,"volume":0.17730000615119934},{"timestamp":1742412180000,"open":62.672,"high":62.672,"low":62.522,"close":62.522,"volume":0.18539999425411224},{"timestamp":1742412240000,"open":62.522,"high":62.612,"low":62.522,"close":62.612,"volume":0.10649999976158142},{"timestamp":1742412300000,"open":62.602,"high":62.712,"low":62.602,"close":62.712,"volume":0.26579999923706055},{"timestamp":1742412360000,"open":62.672,"high":62.692,"low":62.662,"close":62.672,"volume":0.1875},{"timestamp":1742412420000,"open":62.622,"high":62.622,"low":62.452,"close":62.452,"volume":0.29580000042915344},{"timestamp":1742412480000,"open":62.462,"high":62.592,"low":62.372,"close":62.372,"volume":0.4205999970436096},{"timestamp":1742412540000,"open":62.372,"high":62.452,"low":62.372,"close":62.402,"volume":0.1632000058889389},{"timestamp":1742412600000,"open":62.402,"high":62.442,"low":62.402,"close":62.442,"volume":0.03959999978542328},{"timestamp":1742412660000,"open":62.442,"high":62.542,"low":62.402,"close":62.442,"volume":0.29190000891685486},{"timestamp":1742412720000,"open":62.462,"high":62.582,"low":62.462,"close":62.582,"volume":0.2361000031232834},{"timestamp":1742412780000,"open":62.582,"high":62.652,"low":62.582,"close":62.612,"volume":0.16019999980926514},{"timestamp":1742412840000,"open":62.572,"high":62.572,"low":62.552,"close":62.552,"volume":0.06599999964237213},{"timestamp":1742412900000,"open":62.552,"high":62.662,"low":62.552,"close":62.622,"volume":0.2574000060558319},{"timestamp":1742412960000,"open":62.632,"high":62.672,"low":62.632,"close":62.672,"volume":0.1469999998807907},{"timestamp":1742413020000,"open":62.672,"high":62.672,"low":62.672,"close":62.672,"volume":0.052799999713897705},{"timestamp":1742413080000,"open":62.722,"high":62.772,"low":62.672,"close":62.742,"volume":0.23849999904632568},{"timestamp":1742413140000,"open":62.742,"high":62.802,"low":62.672,"close":62.732,"volume":0.11940000206232071},{"timestamp":1742413200000,"open":62.732,"high":62.732,"low":62.642,"close":62.732,"volume":0.27959999442100525},{"timestamp":1742413260000,"open":62.732,"high":62.802,"low":62.662,"close":62.662,"volume":0.2777999937534332},{"timestamp":1742413320000,"open":62.722,"high":62.722,"low":62.652,"close":62.652,"volume":0.14100000262260437},{"timestamp":1742413380000,"open":62.652,"high":62.672,"low":62.632,"close":62.652,"volume":0.12780000269412994},{"timestamp":1742413440000,"open":62.672,"high":62.762,"low":62.672,"close":62.712,"volume":0.2160000056028366},{"timestamp":1742413500000,"open":62.712,"high":62.782,"low":62.702,"close":62.742,"volume":0.1551000028848648},{"timestamp":1742413560000,"open":62.742,"high":62.742,"low":62.632,"close":62.662,"volume":0.20340000092983246},{"timestamp":1742413620000,"open":62.632,"high":62.662,"low":62.582,"close":62.582,"volume":0.2070000022649765},{"timestamp":1742413680000,"open":62.582,"high":62.582,"low":62.322,"close":62.452,"volume":0.17309999465942383},{"timestamp":1742413740000,"open":62.402,"high":62.492,"low":62.262,"close":62.492,"volume":0.29490000009536743},{"timestamp":1742413800000,"open":62.462,"high":62.462,"low":61.582,"close":62.212,"volume":0.5210999846458435},{"timestamp":1742413860000,"open":62.262,"high":62.362,"low":62.222,"close":62.312,"volume":0.19110000133514404},{"timestamp":1742413920000,"open":62.352,"high":62.372,"low":62.312,"close":62.342,"volume":0.19740000367164612},{"timestamp":1742413980000,"open":62.362,"high":62.502,"low":62.362,"close":62.442,"volume":0.34200000762939453},{"timestamp":1742414040000,"open":62.442,"high":62.452,"low":62.092,"close":62.092,"volume":0.4731000065803528},{"timestamp":1742414100000,"open":62.092,"high":62.362,"low":62.032,"close":62.092,"volume":0.7505999803543091},{"timestamp":1742414160000,"open":62.102,"high":62.262,"low":62.102,"close":62.242,"volume":0.515999972820282},{"timestamp":1742414220000,"open":62.242,"high":62.272,"low":62.202,"close":62.222,"volume":0.5372999906539917},{"timestamp":1742414280000,"open":62.222,"high":62.332,"low":62.222,"close":62.242,"volume":0.6528000235557556},{"timestamp":1742414340000,"open":62.242,"high":62.272,"low":62.022,"close":62.022,"volume":0.6080999970436096}]