[{"timestamp":1742391000000,"open":60.974,"high":62.244,"low":60.604,"close":62.244,"volume":0.014700000174343586},{"timestamp":1742391060000,"open":62.244,"high":62.344,"low":62.244,"close":62.244,"volume":0.009600000455975533},{"timestamp":1742391180000,"open":62.244,"high":62.244,"low":62.014,"close":62.014,"volume":0.01679999940097332},{"timestamp":1742391300000,"open":62.134,"high":62.134,"low":62.134,"close":62.134,"volume":0.004800000227987766},{"timestamp":1742391360000,"open":62.464,"high":62.464,"low":62.134,"close":62.134,"volume":0.0032999999821186066},{"timestamp":1742391420000,"open":62.094,"high":62.104,"low":62.094,"close":62.094,"volume":0.00570000009611249},{"timestamp":1742391480000,"open":62.094,"high":62.094,"low":62.094,"close":62.094,"volume":0.002400000113993883},{"timestamp":1742391600000,"open":62.024,"high":62.394,"low":61.944,"close":62.204,"volume":0.020099999383091927},{"timestamp":1742391660000,"open":62.204,"high":62.454,"low":62.204,"close":62.214,"volume":0.023399999365210533},{"timestamp":1742391720000,"open":62.214,"high":62.344,"low":62.214,"close":62.214,"volume":0.019200000911951065},{"timestamp":1742391780000,"open":62.314,"high":62.314,"low":62.024,"close":62.024,"volume":0.027300000190734863},{"timestamp":1742391840000,"open":62.044,"high":62.044,"low":62.024,"close":62.024,"volume":0.014399999752640724},{"timestamp":1742391900000,"open":62.024,"high":62.024,"low":62.024,"close":62.024,"volume":0.007199999876320362},{"timestamp":1742391960000,"open":62.024,"high":62.074,"low":62.024,"close":62.074,"volume":0.012900000438094139},{"timestamp":1742392020000,"open":62.074,"high":62.274,"low":62.074,"close":62.274,"volume":0.007199999876320362},{"timestamp":1742392080000,"open":62.304,"high":62.344,"low":62.284,"close":62.284,"volume":0.023399999365210533},{"timestamp":1742392140000,"open":62.284,"high":62.284,"low":62.284,"close":62.284,"volume":0.014399999752640724},{"timestamp":1742392200000,"open":62.284,"high":62.284,"low":62.274,"close":62.274,"volume":0.02879999950528145},{"timestamp":1742392260000,"open":62.144,"high":62.144,"low":62.144,"close":62.144,"volume":0.004800000227987766},{"timestamp":1742392380000,"open":62.144,"high":62.144,"low":61.994,"close":61.994,"volume":0.019200000911951065},{"timestamp":1742392440000,"open":61.994,"high":62.084,"low":61.914,"close":61.914,"volume":0.01769999973475933},{"timestamp":1742392560000,"open":61.914,"high":61.914,"low":61.914,"close":61.914,"volume":0.004800000227987766},{"timestamp":1742392620000,"open":61.914,"high":61.984,"low":61.914,"close":61.914,"volume":0.007199999876320362},{"timestamp":1742392680000,"open":62.044,"high":62.044,"low":61.914,"close":61.914,"volume":0.009600000455975533},{"timestamp":1742392740000,"open":61.914,"high":61.984,"low":61.914,"close":61.984,"volume":0.012000000104308128},{"timestamp":1742392800000,"open":61.984,"high":61.984,"low":61.984,"close":61.984,"volume":0.01679999940097332},{"timestamp":1742392860000,"open":61.984,"high":61.984,"low":61.914,"close":61.914,"volume":0.019200000911951065},{"timestamp":1742392920000,"open":61.964,"high":62.004,"low":61.964,"close":62.004,"volume":0.008100000210106373},{"timestamp":1742392980000,"open":61.964,"high":61.964,"low":61.914,"close":61.914,"volume":0.009600000455975533},{"timestamp":1742393040000,"open":61.994,"high":62.044,"low":61.914,"close":62.044,"volume":0.009600000455975533},{"timestamp":1742393100000,"open":62.154,"high":62.294,"low":62.154,"close":62.294,"volume":0.008999999612569809},{"timestamp":1742393160000,"open":62.314,"high":62.314,"low":62.154,"close":62.244,"volume":0.009600000455975533},{"timestamp":1742393220000,"open":62.364,"high":62.364,"low":62.364,"close":62.364,"volume":0.004800000227987766},{"timestamp":1742393280000,"open":62.364,"high":62.444,"low":62.284,"close":62.434,"volume":0.029100000858306885},{"timestamp":1742393340000,"open":62.434,"high":62.504,"low":62.434,"close":62.504,"volume":0.014399999752640724},{"timestamp":1742393400000,"open":62.504,"high":62.624,"low":62.504,"close":62.624,"volume":0.013799999840557575},{"timestamp":1742393460000,"open":62.624,"high":62.624,"low":62.504,"close":62.504,"volume":0.012000000104308128},{"timestamp":1742393520000,"open":62.504,"high":62.504,"low":62.504,"close":62.504,"volume":0.004800000227987766},{"timestamp":1742393580000,"open":62.504,"high":62.504,"low":62.504,"close":62.504,"volume":0.004800000227987766},{"timestamp":1742393700000,"open":62.504,"high":62.504,"low":62.504,"close":62.504,"volume":0.004800000227987766},{"timestamp":1742393760000,"open":62.514,"high":62.514,"low":62.514,"close":62.514,"volume":0.0008999999845400453},{"timestamp":1742393820000,"open":62.504,"high":62.504,"low":62.464,"close":62.474,"volume":0.007199999876320362},{"timestamp":1742393880000,"open":62.474,"high":62.474,"low":62.474,"close":62.474,"volume":0.002400000113993883},{"timestamp":1742393940000,"open":62.464,"high":62.474,"low":62.464,"close":62.474,"volume":0.004800000227987766},{"timestamp":1742394000000,"open":62.464,"high":62.464,"low":62.464,"close":62.464,"volume":0.002400000113993883},{"timestamp":1742394060000,"open":62.464,"high":62.464,"low":62.464,"close":62.464,"volume":0.004800000227987766},{"timestamp":1742394180000,"open":62.464,"high":62.514,"low":62.464,"close":62.514,"volume":0.007199999876320362},{"timestamp":1742394240000,"open":62.504,"high":62.564,"low":62.504,"close":62.514,"volume":0.010499999858438969},{"timestamp":1742394300000,"open":62.514,"high":62.514,"low":62.464,"close":62.464,"volume":0.007199999876320362},{"timestamp":1742394420000,"open":62.464,"high":62.464,"low":62.424,"close":62.424,"volume":0.009600000455975533},{"timestamp":1742394540000,"open":62.474,"high":62.474,"low":62.424,"close":62.424,"volume":0.009600000455975533},{"timestamp":1742394600000,"open":62.424,"high":62.424,"low":62.344,"close":62.344,"volume":0.007199999876320362},{"timestamp":1742394720000,"open":62.434,"high":62.454,"low":62.344,"close":62.454,"volume":0.02250000089406967},{"timestamp":1742394840000,"open":62.474,"high":62.474,"low":62.474,"close":62.474,"volume":0.002400000113993883},{"timestamp":1742394900000,"open":62.454,"high":62.454,"low":62.454,"close":62.454,"volume":0.002400000113993883},{"timestamp":1742394960000,"open":62.454,"high":62.454,"low":62.454,"close":62.454,"volume":0.004800000227987766},{"timestamp":1742395020000,"open":62.454,"high":62.454,"low":62.034,"close":62.124,"volume":0.020999999716877937},{"timestamp":1742395140000,"open":62.084,"high":62.084,"low":62.084,"close":62.084,"volume":0.007199999876320362},{"timestamp":1742395200000,"open":62.184,"high":62.184,"low":62.084,"close":62.084,"volume":0.00570000009611249},{"timestamp":1742395260000,"open":62.144,"high":62.144,"low":62.144,"close":62.144,"volume":0.002400000113993883},{"timestamp":1742395320000,"open":62.084,"high":62.144,"low":62.084,"close":62.144,"volume":0.004800000227987766},{"timestamp":1742395380000,"open":62.154,"high":62.254,"low":62.144,"close":62.224,"volume":0.020099999383091927},{"timestamp":1742395440000,"open":62.204,"high":62.204,"low":62.194,"close":62.194,"volume":0.004800000227987766},{"timestamp":1742395500000,"open":62.164,"high":62.164,"low":62.164,"close":62.164,"volume":0.004800000227987766},{"timestamp":1742395620000,"open":62.244,"high":62.274,"low":62.234,"close":62.274,"volume":0.015300000086426735},{"timestamp":1742395680000,"open":62.274,"high":62.274,"low":62.274,"close":62.274,"volume":0.002400000113993883},{"timestamp":1742395740000,"open":62.274,"high":62.274,"low":62.274,"close":62.274,"volume":0.004800000227987766},{"timestamp":1742395800000,"open":62.324,"high":62.324,"low":62.324,"close":62.324,"volume":0.004800000227987766},{"timestamp":1742395860000,"open":62.364,"high":62.364,"low":62.274,"close":62.274,"volume":0.004800000227987766},{"timestamp":1742395920000,"open":62.304,"high":62.324,"low":62.274,"close":62.324,"volume":0.008999999612569809},{"timestamp":1742395980000,"open":62.324,"high":62.324,"low":62.324,"close":62.324,"volume":0.002400000113993883},{"timestamp":1742396040000,"open":62.274,"high":62.344,"low":62.274,"close":62.304,"volume":0.020999999716877937},{"timestamp":1742396100000,"open":62.304,"high":62.314,"low":62.304,"close":62.314,"volume":0.004800000227987766},{"timestamp":1742396160000,"open":62.324,"high":62.324,"low":62.304,"close":62.304,"volume":0.007199999876320362},{"timestamp":1742396220000,"open":62.304,"high":62.304,"low":62.214,"close":62.284,"volume":0.012299999594688416},{"timestamp":1742396340000,"open":62.284,"high":62.294,"low":62.284,"close":62.294,"volume":0.007199999876320362},{"timestamp":1742396400000,"open":62.294,"high":62.294,"low":62.294,"close":62.294,"volume":0.002400000113993883},{"timestamp":1742396460000,"open":62.304,"high":62.304,"low":62.304,"close":62.304,"volume":0.007199999876320362},{"timestamp":1742396580000,"open":62.304,"high":62.324,"low":62.304,"close":62.314,"volume":0.010499999858438969},{"timestamp":1742396640000,"open":62.294,"high":62.294,"low":62.294,"close":62.294,"volume":0.002400000113993883},{"timestamp":1742396700000,"open":62.294,"high":62.294,"low":62.164,"close":62.164,"volume":0.010499999858438969},{"timestamp":1742396760000,"open":62.174,"high":62.174,"low":62.174,"close":62.174,"volume":0.012000000104308128},{"timestamp":1742396820000,"open":62.184,"high":62.204,"low":62.184,"close":62.184,"volume":0.007199999876320362},{"timestamp":1742396880000,"open":62.234,"high":62.234,"low":62.184,"close":62.184,"volume":0.004800000227987766},{"timestamp":1742397120000,"open":62.174,"high":62.174,"low":62.164,"close":62.164,"volume":0.007199999876320362},{"timestamp":1742397240000,"open":62.194,"high":62.194,"low":62.164,"close":62.164,"volume":0.004800000227987766},{"timestamp":1742397300000,"open":62.164,"high":62.164,"low":62.164,"close":62.164,"volume":0.002400000113993883},{"timestamp":1742397360000,"open":62.164,"high":62.174,"low":62.104,"close":62.114,"volume":0.01860000006854534},{"timestamp":1742397420000,"open":62.114,"high":62.114,"low":62.114,"close":62.114,"volume":0.002400000113993883},{"timestamp":1742397480000,"open":62.174,"high":62.174,"low":62.114,"close":62.114,"volume":0.004800000227987766},{"timestamp":1742397540000,"open":62.114,"high":62.144,"low":62.114,"close":62.144,"volume":0.007199999876320362},{"timestamp":1742397600000,"open":62.134,"high":62.134,"low":62.134,"close":62.134,"volume":0.004800000227987766},{"timestamp":1742397660000,"open":62.134,"high":62.174,"low":62.104,"close":62.104,"volume":0.012900000438094139},{"timestamp":1742397720000,"open":62.124,"high":62.124,"low":62.124,"close":62.124,"volume":0.002400000113993883},{"timestamp":1742397780000,"open":62.124,"high":62.124,"low":62.124,"close":62.124,"volume":0.004800000227987766},{"timestamp":1742397840000,"open":62.194,"high":62.194,"low":62.134,"close":62.154,"volume":0.009600000455975533},{"timestamp":1742397900000,"open":62.154,"high":62.154,"low":62.154,"close":62.154,"volume":0.002400000113993883},{"timestamp":1742398080000,"open":62.154,"high":62.184,"low":62.154,"close":62.184,"volume":0.007199999876320362},{"timestamp":1742398140000,"open":62.194,"high":62.194,"low":62.134,"close":62.134,"volume":0.007199999876320362},{"timestamp":1742398260000,"open":62.134,"high":62.134,"low":62.134,"close":62.134,"volume":0.002400000113993883},{"timestamp":1742398320000,"open":62.134,"high":62.144,"low":62.134,"close":62.144,"volume":0.007199999876320362},{"timestamp":1742398380000,"open":62.154,"high":62.154,"low":62.154,"close":62.154,"volume":0.002400000113993883},{"timestamp":1742398440000,"open":62.194,"high":62.214,"low":62.194,"close":62.214,"volume":0.0032999999821186066},{"timestamp":1742398500000,"open":62.204,"high":62.204,"low":62.204,"close":62.204,"volume":0.002400000113993883},{"timestamp":1742398560000,"open":62.204,"high":62.204,"low":62.194,"close":62.194,"volume":0.014399999752640724},{"timestamp":1742398620000,"open":62.204,"high":62.244,"low":62.194,"close":62.234,"volume":0.012900000438094139},{"timestamp":1742398740000,"open":62.254,"high":62.254,"low":62.254,"close":62.254,"volume":0.004800000227987766},{"timestamp":1742398800000,"open":62.234,"high":62.234,"low":62.234,"close":62.234,"volume":0.007199999876320362},{"timestamp":1742398860000,"open":62.234,"high":62.264,"low":62.234,"close":62.264,"volume":0.007199999876320362},{"timestamp":1742398980000,"open":62.264,"high":62.264,"low":62.264,"close":62.264,"volume":0.002400000113993883},{"timestamp":1742399040000,"open":62.264,"high":62.264,"low":62.194,"close":62.194,"volume":0.015300000086426735},{"timestamp":1742399100000,"open":62.194,"high":62.194,"low":62.194,"close":62.194,"volume":0.002400000113993883},{"timestamp":1742399160000,"open":62.224,"high":62.224,"low":62.224,"close":62.224,"volume":0.00570000009611249},{"timestamp":1742399220000,"open":62.234,"high":62.264,"low":62.234,"close":62.264,"volume":0.0032999999821186066},{"timestamp":1742399280000,"open":62.314,"high":62.314,"low":62.314,"close":62.314,"volume":0.002400000113993883},{"timestamp":1742399340000,"open":62.324,"high":62.344,"low":62.324,"close":62.324,"volume":0.00419999985024333},{"timestamp":1742399400000,"open":62.314,"high":62.394,"low":62.314,"close":62.394,"volume":0.012900000438094139},{"timestamp":1742399580000,"open":62.404,"high":62.404,"low":62.404,"close":62.404,"volume":0.002400000113993883},{"timestamp":1742399640000,"open":62.404,"high":62.464,"low":62.404,"close":62.424,"volume":0.01889999955892563},{"timestamp":1742399700000,"open":62.424,"high":62.424,"low":62.424,"close":62.424,"volume":0.002400000113993883},{"timestamp":1742399760000,"open":62.404,"high":62.404,"low":62.314,"close":62.344,"volume":0.020099999383091927},{"timestamp":1742399820000,"open":62.344,"high":62.344,"low":62.304,"close":62.314,"volume":0.008999999612569809},{"timestamp":1742399940000,"open":62.324,"high":62.324,"low":62.324,"close":62.324,"volume":0.004800000227987766},{"timestamp":1742400000000,"open":62.324,"high":62.344,"low":62.324,"close":62.334,"volume":0.008100000210106373},{"timestamp":1742400120000,"open":62.344,"high":62.364,"low":62.334,"close":62.334,"volume":0.009600000455975533},{"timestamp":1742400180000,"open":62.344,"high":62.344,"low":62.334,"close":62.334,"volume":0.004800000227987766},{"timestamp":1742400300000,"open":62.344,"high":62.354,"low":62.344,"close":62.354,"volume":0.004800000227987766},{"timestamp":1742400360000,"open":62.334,"high":62.384,"low":62.334,"close":62.384,"volume":0.010499999858438969},{"timestamp":1742400420000,"open":62.394,"high":62.404,"low":62.394,"close":62.394,"volume":0.00570000009611249},{"timestamp":1742400480000,"open":62.404,"high":62.424,"low":62.404,"close":62.424,"volume":0.006599999964237213},{"timestamp":1742400540000,"open":62.434,"high":62.464,"low":62.434,"close":62.464,"volume":0.00570000009611249},{"timestamp":1742400600000,"open":62.464,"high":62.464,"low":62.384,"close":62.384,"volume":0.008100000210106373},{"timestamp":1742400660000,"open":62.394,"high":62.394,"low":62.384,"close":62.384,"volume":0.007199999876320362},{"timestamp":1742400720000,"open":62.424,"high":62.444,"low":62.384,"close":62.384,"volume":0.007199999876320362},{"timestamp":1742400840000,"open":62.364,"high":62.364,"low":62.364,"close":62.364,"volume":0.002400000113993883},{"timestamp":1742400960000,"open":62.364,"high":62.364,"low":62.284,"close":62.284,"volume":0.020099999383091927},{"timestamp":1742401020000,"open":62.294,"high":62.304,"low":62.294,"close":62.304,"volume":0.004800000227987766},{"timestamp":1742401080000,"open":62.304,"high":62.304,"low":62.234,"close":62.304,"volume":0.014399999752640724},{"timestamp":1742401200000,"open":62.234,"high":62.294,"low":62.234,"close":62.294,"volume":0.004800000227987766},{"timestamp":1742401260000,"open":62.264,"high":62.264,"low":62.154,"close":62.154,"volume":0.01679999940097332},{"timestamp":1742401320000,"open":62.174,"high":62.174,"low":62.174,"close":62.174,"volume":0.007199999876320362},{"timestamp":1742401380000,"open":62.174,"high":62.174,"low":62.174,"close":62.174,"volume":0.004800000227987766},{"timestamp":1742401440000,"open":62.174,"high":62.174,"low":62.174,"close":62.174,"volume":0.007199999876320362},{"timestamp":1742401500000,"open":62.164,"high":62.164,"low":62.164,"close":62.164,"volume":0.002400000113993883},{"timestamp":1742401620000,"open":62.164,"high":62.164,"low":62.164,"close":62.164,"volume":0.002400000113993883},{"timestamp":1742401680000,"open":62.164,"high":62.164,"low":62.164,"close":62.164,"volume":0.002400000113993883},{"timestamp":1742401740000,"open":62.184,"high":62.184,"low":62.184,"close":62.184,"volume":0.00570000009611249},{"timestamp":1742401800000,"open":62.184,"high":62.214,"low":62.184,"close":62.184,"volume":0.007199999876320362},{"timestamp":1742401860000,"open":62.214,"high":62.214,"low":62.214,"close":62.214,"volume":0.002400000113993883},{"timestamp":1742401920000,"open":62.224,"high":62.224,"low":62.114,"close":62.154,"volume":0.013799999840557575},{"timestamp":1742402340000,"open":62.174,"high":62.174,"low":62.154,"close":62.154,"volume":0.004800000227987766},{"timestamp":1742402400000,"open":62.164,"high":62.164,"low":62.164,"close":62.164,"volume":0.002400000113993883},{"timestamp":1742402460000,"open":62.164,"high":62.164,"low":62.154,"close":62.154,"volume":0.004800000227987766},{"timestamp":1742402520000,"open":62.164,"high":62.164,"low":62.164,"close":62.164,"volume":0.002400000113993883},{"timestamp":1742402700000,"open":62.174,"high":62.174,"low":62.174,"close":62.174,"volume":0.002400000113993883},{"timestamp":1742402760000,"open":62.164,"high":62.184,"low":62.164,"close":62.184,"volume":0.004800000227987766},{"timestamp":1742402820000,"open":62.194,"high":62.194,"low":62.194,"close":62.194,"volume":0.002400000113993883},{"timestamp":1742402880000,"open":62.184,"high":62.184,"low":62.154,"close":62.164,"volume":0.007199999876320362},{"timestamp":1742403180000,"open":62.174,"high":62.174,"low":62.174,"close":62.174,"volume":0.002400000113993883},{"timestamp":1742403240000,"open":62.174,"high":62.224,"low":62.164,"close":62.194,"volume":0.02969999983906746},{"timestamp":1742403300000,"open":62.224,"high":62.224,"low":62.194,"close":62.194,"volume":0.008100000210106373},{"timestamp":1742403360000,"open":62.194,"high":62.194,"low":62.154,"close":62.164,"volume":0.006599999964237213},{"timestamp":1742403420000,"open":62.164,"high":62.164,"low":62.164,"close":62.164,"volume":0.002400000113993883},{"timestamp":1742403480000,"open":62.154,"high":62.154,"low":62.154,"close":62.154,"volume":0.002400000113993883},{"timestamp":1742403720000,"open":62.074,"high":62.074,"low":62.014,"close":62.014,"volume":0.012000000104308128},{"timestamp":1742403780000,"open":62.034,"high":62.054,"low":61.954,"close":61.954,"volume":0.01679999940097332},{"timestamp":1742403840000,"open":61.934,"high":61.964,"low":61.934,"close":61.944,"volume":0.008100000210106373},{"timestamp":1742403900000,"open":61.954,"high":61.974,"low":61.934,"close":61.934,"volume":0.008999999612569809},{"timestamp":1742403960000,"open":61.914,"high":61.914,"low":61.914,"close":61.914,"volume":0.007199999876320362},{"timestamp":1742404200000,"open":61.864,"high":61.864,"low":61.864,"close":61.864,"volume":0.004800000227987766},{"timestamp":1742404260000,"open":61.854,"high":61.854,"low":61.854,"close":61.854,"volume":0.004800000227987766},{"timestamp":1742404320000,"open":61.844,"high":61.844,"low":61.734,"close":61.734,"volume":0.014399999752640724},{"timestamp":1742404380000,"open":61.734,"high":61.734,"low":61.604,"close":61.604,"volume":0.012000000104308128},{"timestamp":1742404440000,"open":61.604,"high":61.654,"low":61.554,"close":61.654,"volume":0.007199999876320362},{"timestamp":1742404500000,"open":61.554,"high":61.594,"low":61.554,"close":61.554,"volume":0.020099999383091927},{"timestamp":1742404560000,"open":61.544,"high":61.544,"low":61.524,"close":61.524,"volume":0.007199999876320362},{"timestamp":1742404620000,"open":61.514,"high":61.514,"low":61.464,"close":61.484,"volume":0.007199999876320362},{"timestamp":1742404680000,"open":61.494,"high":61.504,"low":61.484,"close":61.484,"volume":0.008100000210106373},{"timestamp":1742404740000,"open":61.534,"high":61.664,"low":61.494,"close":61.664,"volume":0.024299999698996544},{"timestamp":1742404860000,"open":61.664,"high":61.664,"low":61.604,"close":61.634,"volume":0.008100000210106373},{"timestamp":1742404920000,"open":61.604,"high":61.634,"low":61.604,"close":61.634,"volume":0.00570000009611249},{"timestamp":1742404980000,"open":61.604,"high":61.644,"low":61.604,"close":61.634,"volume":0.010499999858438969},{"timestamp":1742405040000,"open":61.604,"high":61.634,"low":61.604,"close":61.634,"volume":0.004800000227987766},{"timestamp":1742405100000,"open":61.604,"high":61.604,"low":61.604,"close":61.604,"volume":0.002400000113993883},{"timestamp":1742405160000,"open":61.634,"high":61.714,"low":61.634,"close":61.714,"volume":0.02160000056028366},{"timestamp":1742405220000,"open":61.724,"high":61.724,"low":61.654,"close":61.654,"volume":0.012000000104308128},{"timestamp":1742405280000,"open":61.634,"high":61.634,"low":61.634,"close":61.634,"volume":0.007199999876320362},{"timestamp":1742405340000,"open":61.604,"high":61.604,"low":61.604,"close":61.604,"volume":0.004800000227987766},{"timestamp":1742405400000,"open":61.604,"high":61.604,"low":61.604,"close":61.604,"volume":0.007199999876320362},{"timestamp":1742405460000,"open":61.524,"high":61.524,"low":61.524,"close":61.524,"volume":0.002400000113993883},{"timestamp":1742405520000,"open":61.524,"high":61.524,"low":61.524,"close":61.524,"volume":0.007199999876320362},{"timestamp":1742405580000,"open":61.524,"high":61.564,"low":61.524,"close":61.524,"volume":0.007199999876320362},{"timestamp":1742405760000,"open":61.574,"high":61.574,"low":61.574,"close":61.574,"volume":0.004800000227987766},{"timestamp":1742405940000,"open":61.584,"high":61.604,"low":61.584,"close":61.604,"volume":0.01679999940097332},{"timestamp":1742406000000,"open":61.604,"high":61.604,"low":61.574,"close":61.584,"volume":0.008100000210106373},{"timestamp":1742406060000,"open":61.584,"high":61.584,"low":61.554,"close":61.554,"volume":0.010499999858438969},{"timestamp":1742406120000,"open":61.554,"high":61.554,"low":61.484,"close":61.484,"volume":0.014399999752640724},{"timestamp":1742406180000,"open":61.474,"high":61.474,"low":61.414,"close":61.414,"volume":0.009600000455975533},{"timestamp":1742406240000,"open":61.484,"high":61.484,"low":61.304,"close":61.304,"volume":0.020099999383091927},{"timestamp":1742406300000,"open":61.324,"high":61.324,"low":61.234,"close":61.234,"volume":0.00570000009611249},{"timestamp":1742406360000,"open":61.314,"high":61.314,"low":61.234,"close":61.234,"volume":0.00570000009611249},{"timestamp":1742406420000,"open":61.234,"high":61.234,"low":61.224,"close":61.224,"volume":0.009600000455975533},{"timestamp":1742406480000,"open":61.204,"high":61.204,"low":61.144,"close":61.144,"volume":0.009600000455975533},{"timestamp":1742406540000,"open":61.154,"high":61.154,"low":61.154,"close":61.154,"volume":0.002400000113993883},{"timestamp":1742406600000,"open":61.204,"high":61.244,"low":61.154,"close":61.194,"volume":0.014700000174343586},{"timestamp":1742406660000,"open":61.194,"high":61.214,"low":61.194,"close":61.214,"volume":0.00570000009611249},{"timestamp":1742406720000,"open":61.194,"high":61.194,"low":61.154,"close":61.154,"volume":0.007199999876320362},{"timestamp":1742406900000,"open":61.184,"high":61.184,"low":61.154,"close":61.154,"volume":0.007199999876320362},{"timestamp":1742407020000,"open":61.154,"high":61.194,"low":61.154,"close":61.164,"volume":0.02969999983906746},{"timestamp":1742407080000,"open":61.154,"high":61.154,"low":61.024,"close":61.024,"volume":0.01679999940097332},{"timestamp":1742407140000,"open":60.994,"high":60.994,"low":60.894,"close":60.894,"volume":0.012900000438094139},{"timestamp":1742407200000,"open":60.674,"high":61.164,"low":60.084,"close":61.084,"volume":0.032099999487400055},{"timestamp":1742407260000,"open":61.124,"high":61.134,"low":61.124,"close":61.134,"volume":0.0032999999821186066},{"timestamp":1742407380000,"open":61.184,"high":61.394,"low":61.184,"close":61.264,"volume":0.016200000420212746},{"timestamp":1742407440000,"open":61.274,"high":61.284,"low":61.274,"close":61.274,"volume":0.00570000009611249},{"timestamp":1742407500000,"open":61.284,"high":61.284,"low":61.194,"close":61.234,"volume":0.01860000006854534},{"timestamp":1742407560000,"open":61.234,"high":61.294,"low":61.234,"close":61.274,"volume":0.015300000086426735},{"timestamp":1742407680000,"open":61.254,"high":61.254,"low":61.254,"close":61.254,"volume":0.002400000113993883},{"timestamp":1742407740000,"open":61.234,"high":61.234,"low":61.184,"close":61.184,"volume":0.009600000455975533},{"timestamp":1742407800000,"open":61.204,"high":61.234,"low":61.204,"close":61.234,"volume":0.012299999594688416},{"timestamp":1742407860000,"open":61.334,"high":61.414,"low":61.334,"close":61.384,"volume":0.01140000019222498},{"timestamp":1742407920000,"open":61.334,"high":61.334,"low":61.244,"close":61.274,"volume":0.014700000174343586},{"timestamp":1742407980000,"open":61.274,"high":61.334,"low":61.244,"close":61.244,"volume":0.010499999858438969},{"timestamp":1742408040000,"open":61.244,"high":61.244,"low":61.244,"close":61.244,"volume":0.002400000113993883},{"timestamp":1742408280000,"open":61.244,"high":61.314,"low":61.244,"close":61.314,"volume":0.00419999985024333},{"timestamp":1742408340000,"open":61.304,"high":61.304,"low":61.154,"close":61.154,"volume":0.02250000089406967},{"timestamp":1742408400000,"open":61.194,"high":61.194,"low":61.154,"close":61.174,"volume":0.00419999985024333},{"timestamp":1742408460000,"open":61.154,"high":61.154,"low":61.154,"close":61.154,"volume":0.004800000227987766},{"timestamp":1742408520000,"open":61.154,"high":61.154,"low":61.154,"close":61.154,"volume":0.002400000113993883},{"timestamp":1742408580000,"open":61.154,"high":61.234,"low":61.154,"close":61.234,"volume":0.012900000438094139},{"timestamp":1742408640000,"open":61.284,"high":61.284,"low":61.234,"close":61.234,"volume":0.009600000455975533},{"timestamp":1742408700000,"open":61.234,"high":61.234,"low":61.234,"close":61.234,"volume":0.002400000113993883},{"timestamp":1742408760000,"open":61.234,"high":61.234,"low":61.154,"close":61.154,"volume":0.01140000019222498},{"timestamp":1742408820000,"open":61.154,"high":61.194,"low":61.154,"close":61.154,"volume":0.016200000420212746},{"timestamp":1742408880000,"open":61.174,"high":61.174,"low":61.154,"close":61.154,"volume":0.015300000086426735},{"timestamp":1742408940000,"open":61.184,"high":61.224,"low":61.184,"close":61.224,"volume":0.008100000210106373},{"timestamp":1742409000000,"open":61.234,"high":61.364,"low":61.234,"close":61.314,"volume":0.017999999225139618},{"timestamp":1742409060000,"open":61.314,"high":61.364,"low":61.314,"close":61.364,"volume":0.008100000210106373},{"timestamp":1742409120000,"open":61.374,"high":61.374,"low":61.374,"close":61.374,"volume":0.004800000227987766},{"timestamp":1742409180000,"open":61.314,"high":61.524,"low":61.314,"close":61.374,"volume":0.01769999973475933},{"timestamp":1742409240000,"open":61.374,"high":61.414,"low":61.314,"close":61.314,"volume":0.021900000050663948},{"timestamp":1742409300000,"open":61.314,"high":61.314,"low":61.314,"close":61.314,"volume":0.002400000113993883},{"timestamp":1742409420000,"open":61.384,"high":61.414,"low":61.384,"close":61.414,"volume":0.008999999612569809},{"timestamp":1742409480000,"open":61.414,"high":61.414,"low":61.314,"close":61.314,"volume":0.021299999207258224},{"timestamp":1742409600000,"open":61.314,"high":61.314,"low":61.204,"close":61.204,"volume":0.008100000210106373},{"timestamp":1742409660000,"open":61.224,"high":61.354,"low":61.224,"close":61.354,"volume":0.017999999225139618},{"timestamp":1742409720000,"open":61.324,"high":61.414,"low":61.324,"close":61.414,"volume":0.016200000420212746},{"timestamp":1742409780000,"open":61.424,"high":61.424,"low":61.324,"close":61.394,"volume":0.017999999225139618},{"timestamp":1742409840000,"open":61.404,"high":61.564,"low":61.404,"close":61.514,"volume":0.021299999207258224},{"timestamp":1742409900000,"open":61.514,"high":61.514,"low":61.454,"close":61.454,"volume":0.008100000210106373},{"timestamp":1742409960000,"open":61.454,"high":61.454,"low":61.324,"close":61.324,"volume":0.01860000006854534},{"timestamp":1742410080000,"open":61.354,"high":61.354,"low":61.354,"close":61.354,"volume":0.0032999999821186066},{"timestamp":1742410140000,"open":61.354,"high":61.354,"low":61.314,"close":61.314,"volume":0.00570000009611249},{"timestamp":1742410200000,"open":61.334,"high":61.334,"low":61.334,"close":61.334,"volume":0.0032999999821186066},{"timestamp":1742410260000,"open":61.344,"high":61.344,"low":61.344,"close":61.344,"volume":0.004800000227987766},{"timestamp":1742410320000,"open":61.374,"high":61.534,"low":61.374,"close":61.504,"volume":0.03420000150799751},{"timestamp":1742410380000,"open":61.514,"high":61.554,"low":61.514,"close":61.554,"volume":0.006599999964237213},{"timestamp":1742410440000,"open":61.554,"high":61.554,"low":61.544,"close":61.544,"volume":0.007199999876320362},{"timestamp":1742410500000,"open":61.484,"high":61.544,"low":61.474,"close":61.504,"volume":0.012900000438094139},{"timestamp":1742410560000,"open":61.544,"high":61.544,"low":61.504,"close":61.504,"volume":0.01140000019222498},{"timestamp":1742410620000,"open":61.504,"high":61.534,"low":61.424,"close":61.424,"volume":0.017999999225139618},{"timestamp":1742410680000,"open":61.424,"high":61.424,"low":61.304,"close":61.304,"volume":0.01769999973475933},{"timestamp":1742410740000,"open":61.304,"high":61.314,"low":61.284,"close":61.284,"volume":0.012900000438094139},{"timestamp":1742410800000,"open":61.294,"high":61.324,"low":61.294,"close":61.294,"volume":0.008999999612569809},{"timestamp":1742410860000,"open":61.354,"high":61.404,"low":61.284,"close":61.294,"volume":0.04529999941587448},{"timestamp":1742410920000,"open":61.294,"high":61.294,"low":61.204,"close":61.204,"volume":0.012900000438094139},{"timestamp":1742410980000,"open":61.204,"high":61.224,"low":61.204,"close":61.224,"volume":0.004800000227987766},{"timestamp":1742411040000,"open":61.264,"high":61.284,"low":61.204,"close":61.244,"volume":0.03929999843239784},{"timestamp":1742411100000,"open":61.224,"high":61.304,"low":61.224,"close":61.234,"volume":0.01979999989271164},{"timestamp":1742411160000,"open":61.204,"high":61.254,"low":61.164,"close":61.164,"volume":0.010499999858438969},{"timestamp":1742411220000,"open":61.164,"high":61.234,"low":61.164,"close":61.214,"volume":0.03840000182390213},{"timestamp":1742411280000,"open":61.224,"high":61.264,"low":61.214,"close":61.264,"volume":0.020400000736117363},{"timestamp":1742411340000,"open":61.264,"high":61.344,"low":61.264,"close":61.324,"volume":0.023099999874830246},{"timestamp":1742411400000,"open":61.324,"high":61.414,"low":61.324,"close":61.324,"volume":0.025800000876188278},{"timestamp":1742411460000,"open":61.324,"high":61.344,"low":61.324,"close":61.344,"volume":0.0032999999821186066},{"timestamp":1742411520000,"open":61.344,"high":61.344,"low":61.234,"close":61.234,"volume":0.025200000032782555},{"timestamp":1742411580000,"open":61.254,"high":61.364,"low":61.254,"close":61.304,"volume":0.04769999906420708},{"timestamp":1742411640000,"open":61.314,"high":61.314,"low":61.314,"close":61.314,"volume":0.00570000009611249},{"timestamp":1742411700000,"open":61.314,"high":61.434,"low":61.314,"close":61.314,"volume":0.03480000048875809},{"timestamp":1742411760000,"open":61.344,"high":61.374,"low":61.254,"close":61.254,"volume":0.023399999365210533},{"timestamp":1742411820000,"open":61.254,"high":61.254,"low":61.244,"close":61.244,"volume":0.012000000104308128},{"timestamp":1742411880000,"open":61.254,"high":61.324,"low":61.254,"close":61.254,"volume":0.025800000876188278},{"timestamp":1742411940000,"open":61.244,"high":61.244,"low":61.234,"close":61.234,"volume":0.012000000104308128},{"timestamp":1742412000000,"open":61.234,"high":61.234,"low":61.164,"close":61.164,"volume":0.02759999968111515},{"timestamp":1742412060000,"open":61.194,"high":61.204,"low":61.164,"close":61.164,"volume":0.013799999840557575},{"timestamp":1742412120000,"open":61.164,"high":61.234,"low":61.164,"close":61.164,"volume":0.02969999983906746},{"timestamp":1742412180000,"open":61.164,"high":61.194,"low":61.164,"close":61.164,"volume":0.010499999858438969},{"timestamp":1742412240000,"open":61.204,"high":61.254,"low":61.204,"close":61.244,"volume":0.03060000017285347},{"timestamp":1742412300000,"open":61.244,"high":61.244,"low":61.174,"close":61.174,"volume":0.02879999950528145},{"timestamp":1742412360000,"open":61.174,"high":61.174,"low":61.064,"close":61.064,"volume":0.03060000017285347},{"timestamp":1742412420000,"open":61.064,"high":61.074,"low":61.064,"close":61.064,"volume":0.010499999858438969},{"timestamp":1742412480000,"open":61.074,"high":61.124,"low":60.964,"close":60.964,"volume":0.048900000751018524},{"timestamp":1742412540000,"open":60.964,"high":61.014,"low":60.944,"close":60.954,"volume":0.021299999207258224},{"timestamp":1742412600000,"open":61.034,"high":61.054,"low":61.034,"close":61.054,"volume":0.020099999383091927},{"timestamp":1742412660000,"open":61.054,"high":61.084,"low":61.054,"close":61.054,"volume":0.024900000542402267},{"timestamp":1742412720000,"open":61.074,"high":61.154,"low":61.074,"close":61.114,"volume":0.025200000032782555},{"timestamp":1742412780000,"open":61.154,"high":61.254,"low":61.114,"close":61.234,"volume":0.029100000858306885},{"timestamp":1742412840000,"open":61.234,"high":61.284,"low":61.234,"close":61.284,"volume":0.016200000420212746},{"timestamp":1742412900000,"open":61.284,"high":61.334,"low":61.244,"close":61.244,"volume":0.038100000470876694},{"timestamp":1742412960000,"open":61.194,"high":61.274,"low":61.194,"close":61.264,"volume":0.017100000753998756},{"timestamp":1742413020000,"open":61.324,"high":61.364,"low":61.294,"close":61.294,"volume":0.02250000089406967},{"timestamp":1742413080000,"open":61.294,"high":61.394,"low":61.294,"close":61.384,"volume":0.03150000050663948},{"timestamp":1742413140000,"open":61.384,"high":61.384,"low":61.264,"close":61.314,"volume":0.03060000017285347},{"timestamp":1742413200000,"open":61.314,"high":61.314,"low":61.224,"close":61.254,"volume":0.013199999928474426},{"timestamp":1742413260000,"open":61.344,"high":61.394,"low":61.324,"close":61.344,"volume":0.024299999698996544},{"timestamp":1742413320000,"open":61.344,"high":61.344,"low":61.284,"close":61.284,"volume":0.01769999973475933},{"timestamp":1742413380000,"open":61.294,"high":61.334,"low":61.294,"close":61.294,"volume":0.014100000262260437},{"timestamp":1742413440000,"open":61.284,"high":61.334,"low":61.274,"close":61.314,"volume":0.020099999383091927},{"timestamp":1742413500000,"open":61.354,"high":61.454,"low":61.354,"close":61.384,"volume":0.03150000050663948},{"timestamp":1742413560000,"open":61.364,"high":61.364,"low":61.204,"close":61.274,"volume":0.017100000753998756},{"timestamp":1742413620000,"open":61.274,"high":61.284,"low":61.144,"close":61.144,"volume":0.023399999365210533},{"timestamp":1742413680000,"open":61.084,"high":61.194,"low":61.084,"close":61.154,"volume":0.01769999973475933},{"timestamp":1742413740000,"open":61.154,"high":61.164,"low":61.074,"close":61.074,"volume":0.01679999940097332},{"timestamp":1742413800000,"open":61.074,"high":61.074,"low":60.964,"close":60.964,"volume":0.030300000682473183},{"timestamp":1742413860000,"open":60.964,"high":61.044,"low":60.934,"close":61.044,"volume":0.02759999968111515},{"timestamp":1742413920000,"open":61.024,"high":61.054,"low":60.994,"close":61.024,"volume":0.03240000084042549},{"timestamp":1742413980000,"open":61.024,"high":61.064,"low":60.994,"close":61.064,"volume":0.013799999840557575},{"timestamp":1742414040000,"open":61.054,"high":61.054,"low":60.924,"close":60.934,"volume":0.06539999693632126},{"timestamp":1742414100000,"open":60.934,"high":60.984,"low":60.754,"close":60.864,"volume":0.07800000160932541},{"timestamp":1742414160000,"open":60.894,"high":60.904,"low":60.844,"close":60.854,"volume":0.040800001472234726},{"timestamp":1742414220000,"open":60.874,"high":60.884,"low":60.754,"close":60.754,"volume":0.07919999957084656},{"timestamp":1742414280000,"open":60.794,"high":60.844,"low":60.754,"close":60.804,"volume":0.061500001698732376},{"timestamp":1742414340000,"open":60.794,"high":60.804,"low":60.584,"close":60.584,"volume":0.1080000028014183}]