[{"timestamp":1742391000000,"open":59.876,"high":60.116,"low":59.876,"close":60.116,"volume":0.027300000190734863},{"timestamp":1742391060000,"open":60.146,"high":60.146,"low":59.716,"close":59.927,"volume":0.11729999631643295},{"timestamp":1742391120000,"open":59.977,"high":60.387,"low":59.927,"close":60.387,"volume":0.15600000321865082},{"timestamp":1742391180000,"open":60.386,"high":60.397,"low":60.337,"close":60.397,"volume":0.06599999964237213},{"timestamp":1742391240000,"open":60.407,"high":60.526,"low":60.406,"close":60.496,"volume":0.09239999949932098},{"timestamp":1742391300000,"open":60.476,"high":60.647,"low":60.476,"close":60.647,"volume":0.10740000009536743},{"timestamp":1742391360000,"open":60.286,"high":60.506,"low":60.286,"close":60.506,"volume":0.014100000262260437},{"timestamp":1742391420000,"open":60.267,"high":60.317,"low":60.136,"close":60.317,"volume":0.11969999969005585},{"timestamp":1742391480000,"open":60.336,"high":60.487,"low":60.336,"close":60.437,"volume":0.06689999997615814},{"timestamp":1742391540000,"open":60.437,"high":60.467,"low":60.436,"close":60.467,"volume":0.05460000038146973},{"timestamp":1742391600000,"open":60.467,"high":60.467,"low":60.436,"close":60.436,"volume":0.06599999964237213},{"timestamp":1742391660000,"open":60.416,"high":60.436,"low":60.397,"close":60.436,"volume":0.027300000190734863},{"timestamp":1742391720000,"open":60.437,"high":60.437,"low":60.387,"close":60.416,"volume":0.052799999713897705},{"timestamp":1742391840000,"open":60.267,"high":60.396,"low":60.267,"close":60.396,"volume":0.07919999957084656},{"timestamp":1742391900000,"open":60.276,"high":60.407,"low":60.276,"close":60.327,"volume":0.093299999833107},{"timestamp":1742391960000,"open":60.276,"high":60.286,"low":60.176,"close":60.177,"volume":0.11969999969005585},{"timestamp":1742392020000,"open":60.197,"high":60.207,"low":60.176,"close":60.176,"volume":0.06689999997615814},{"timestamp":1742392080000,"open":60.296,"high":60.296,"low":60.296,"close":60.296,"volume":0.013199999928474426},{"timestamp":1742392140000,"open":60.177,"high":60.257,"low":60.176,"close":60.176,"volume":0.061799999326467514},{"timestamp":1742392200000,"open":60.136,"high":60.266,"low":60.136,"close":60.207,"volume":0.1347000002861023},{"timestamp":1742392260000,"open":60.206,"high":60.206,"low":60.206,"close":60.206,"volume":0.026399999856948853},{"timestamp":1742392320000,"open":60.206,"high":60.207,"low":60.206,"close":60.207,"volume":0.026399999856948853},{"timestamp":1742392380000,"open":60.207,"high":60.207,"low":60.196,"close":60.196,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":60.197,"high":60.236,"low":60.197,"close":60.236,"volume":0.05460000038146973},{"timestamp":1742392500000,"open":60.257,"high":60.346,"low":60.237,"close":60.296,"volume":0.07590000331401825},{"timestamp":1742392560000,"open":60.296,"high":60.297,"low":60.207,"close":60.207,"volume":0.07919999957084656},{"timestamp":1742392620000,"open":60.206,"high":60.207,"low":60.206,"close":60.207,"volume":0.026399999856948853},{"timestamp":1742392740000,"open":60.206,"high":60.226,"low":60.197,"close":60.197,"volume":0.07919999957084656},{"timestamp":1742392800000,"open":60.197,"high":60.197,"low":60.136,"close":60.137,"volume":0.07500000298023224},{"timestamp":1742392860000,"open":60.137,"high":60.137,"low":60.066,"close":60.067,"volume":0.1679999977350235},{"timestamp":1742392920000,"open":60.076,"high":60.076,"low":59.967,"close":59.967,"volume":0.04050000011920929},{"timestamp":1742392980000,"open":59.967,"high":60.047,"low":59.966,"close":60.047,"volume":0.07919999957084656},{"timestamp":1742393040000,"open":60.026,"high":60.097,"low":59.967,"close":59.967,"volume":0.14100000262260437},{"timestamp":1742393100000,"open":60.026,"high":60.036,"low":60.026,"close":60.036,"volume":0.027300000190734863},{"timestamp":1742393160000,"open":60.047,"high":60.047,"low":60.046,"close":60.047,"volume":0.03959999978542328},{"timestamp":1742393220000,"open":60.036,"high":60.036,"low":59.967,"close":59.967,"volume":0.03959999978542328},{"timestamp":1742393280000,"open":60.007,"high":60.026,"low":60.007,"close":60.007,"volume":0.06689999997615814},{"timestamp":1742393340000,"open":60.026,"high":60.047,"low":60.026,"close":60.026,"volume":0.04050000011920929},{"timestamp":1742393400000,"open":59.987,"high":59.987,"low":59.987,"close":59.987,"volume":0.026399999856948853},{"timestamp":1742393460000,"open":59.986,"high":60.006,"low":59.986,"close":60.006,"volume":0.026399999856948853},{"timestamp":1742393520000,"open":60.026,"high":60.077,"low":60.026,"close":60.067,"volume":0.06870000064373016},{"timestamp":1742393580000,"open":60.017,"high":60.037,"low":59.956,"close":59.957,"volume":0.15839999914169312},{"timestamp":1742393640000,"open":60.026,"high":60.066,"low":59.946,"close":60.037,"volume":0.10649999976158142},{"timestamp":1742393700000,"open":60.047,"high":60.047,"low":60.036,"close":60.037,"volume":0.04050000011920929},{"timestamp":1742393760000,"open":60.027,"high":60.027,"low":60.026,"close":60.026,"volume":0.026399999856948853},{"timestamp":1742393820000,"open":60.047,"high":60.047,"low":60.046,"close":60.046,"volume":0.014100000262260437},{"timestamp":1742393880000,"open":60.026,"high":60.047,"low":59.996,"close":59.997,"volume":0.06599999964237213},{"timestamp":1742393940000,"open":59.997,"high":60.016,"low":59.957,"close":60.016,"volume":0.052799999713897705},{"timestamp":1742394000000,"open":60.017,"high":60.017,"low":59.936,"close":59.937,"volume":0.09239999949932098},{"timestamp":1742394060000,"open":59.936,"high":59.936,"low":59.936,"close":59.936,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":59.996,"high":59.996,"low":59.937,"close":59.977,"volume":0.06599999964237213},{"timestamp":1742394180000,"open":59.976,"high":59.977,"low":59.976,"close":59.976,"volume":0.06599999964237213},{"timestamp":1742394240000,"open":59.986,"high":59.996,"low":59.976,"close":59.977,"volume":0.05460000038146973},{"timestamp":1742394360000,"open":59.976,"high":59.976,"low":59.976,"close":59.976,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":59.997,"high":59.997,"low":59.977,"close":59.977,"volume":0.07919999957084656},{"timestamp":1742394480000,"open":60.007,"high":60.007,"low":59.976,"close":59.976,"volume":0.052799999713897705},{"timestamp":1742394540000,"open":59.976,"high":60.037,"low":59.976,"close":60.007,"volume":0.06689999997615814},{"timestamp":1742394600000,"open":60.046,"high":60.046,"low":60.046,"close":60.046,"volume":0.013199999928474426},{"timestamp":1742394660000,"open":60.027,"high":60.027,"low":60.007,"close":60.007,"volume":0.053700000047683716},{"timestamp":1742394900000,"open":60.036,"high":60.056,"low":59.986,"close":59.986,"volume":0.13349999487400055},{"timestamp":1742394960000,"open":59.997,"high":59.997,"low":59.997,"close":59.997,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":59.996,"high":59.996,"low":59.946,"close":59.946,"volume":0.07079999893903732},{"timestamp":1742395080000,"open":59.966,"high":60.006,"low":59.946,"close":59.996,"volume":0.08009999990463257},{"timestamp":1742395140000,"open":59.977,"high":59.977,"low":59.937,"close":59.937,"volume":0.052799999713897705},{"timestamp":1742395200000,"open":59.937,"high":59.937,"low":59.937,"close":59.937,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":59.946,"high":59.946,"low":59.946,"close":59.946,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":59.957,"high":59.967,"low":59.947,"close":59.967,"volume":0.03959999978542328},{"timestamp":1742395380000,"open":59.987,"high":60.037,"low":59.967,"close":60.016,"volume":0.17820000648498535},{"timestamp":1742395440000,"open":60.016,"high":60.026,"low":59.977,"close":60.016,"volume":0.1551000028848648},{"timestamp":1742395500000,"open":60.027,"high":60.056,"low":60.006,"close":60.017,"volume":0.13050000369548798},{"timestamp":1742395560000,"open":60.046,"high":60.047,"low":60.027,"close":60.047,"volume":0.03959999978542328},{"timestamp":1742395620000,"open":60.056,"high":60.056,"low":60.046,"close":60.046,"volume":0.014100000262260437},{"timestamp":1742395680000,"open":60.036,"high":60.057,"low":60.036,"close":60.046,"volume":0.093299999833107},{"timestamp":1742395740000,"open":60.077,"high":60.097,"low":60.017,"close":60.056,"volume":0.094200000166893},{"timestamp":1742395800000,"open":60.007,"high":60.016,"low":59.926,"close":59.937,"volume":0.10559999942779541},{"timestamp":1742395860000,"open":59.937,"high":59.986,"low":59.937,"close":59.967,"volume":0.06689999997615814},{"timestamp":1742395920000,"open":59.986,"high":59.986,"low":59.986,"close":59.986,"volume":0.013199999928474426},{"timestamp":1742395980000,"open":59.996,"high":59.996,"low":59.996,"close":59.996,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":60.016,"high":60.016,"low":59.987,"close":59.987,"volume":0.06270000338554382},{"timestamp":1742396100000,"open":59.976,"high":59.976,"low":59.946,"close":59.957,"volume":0.06270000338554382},{"timestamp":1742396160000,"open":59.976,"high":60.006,"low":59.976,"close":59.976,"volume":0.06689999997615814},{"timestamp":1742396220000,"open":59.986,"high":60.026,"low":59.986,"close":60.007,"volume":0.053700000047683716},{"timestamp":1742396280000,"open":60.036,"high":60.047,"low":59.966,"close":59.966,"volume":0.18150000274181366},{"timestamp":1742396340000,"open":59.967,"high":59.967,"low":59.957,"close":59.957,"volume":0.022199999541044235},{"timestamp":1742396400000,"open":59.977,"high":59.977,"low":59.976,"close":59.976,"volume":0.014100000262260437},{"timestamp":1742396460000,"open":59.986,"high":60.027,"low":59.976,"close":60.017,"volume":0.06689999997615814},{"timestamp":1742396520000,"open":60.036,"high":60.036,"low":59.956,"close":59.966,"volume":0.12359999865293503},{"timestamp":1742396580000,"open":59.976,"high":59.986,"low":59.976,"close":59.986,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":59.987,"high":59.997,"low":59.966,"close":59.997,"volume":0.07919999957084656},{"timestamp":1742396700000,"open":59.997,"high":59.997,"low":59.946,"close":59.946,"volume":0.09719999879598618},{"timestamp":1742396760000,"open":59.947,"high":59.947,"low":59.907,"close":59.907,"volume":0.07500000298023224},{"timestamp":1742396820000,"open":59.896,"high":59.907,"low":59.896,"close":59.897,"volume":0.03959999978542328},{"timestamp":1742396880000,"open":59.906,"high":59.946,"low":59.906,"close":59.926,"volume":0.094200000166893},{"timestamp":1742396940000,"open":59.927,"high":59.927,"low":59.927,"close":59.927,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":59.927,"high":59.927,"low":59.926,"close":59.926,"volume":0.026399999856948853},{"timestamp":1742397060000,"open":59.927,"high":59.977,"low":59.927,"close":59.946,"volume":0.07919999957084656},{"timestamp":1742397120000,"open":59.947,"high":60.007,"low":59.937,"close":60.006,"volume":0.11879999935626984},{"timestamp":1742397180000,"open":59.977,"high":59.996,"low":59.976,"close":59.996,"volume":0.11879999935626984},{"timestamp":1742397240000,"open":59.977,"high":60.007,"low":59.977,"close":59.997,"volume":0.06599999964237213},{"timestamp":1742397300000,"open":60.006,"high":60.026,"low":60.006,"close":60.026,"volume":0.026399999856948853},{"timestamp":1742397420000,"open":60.027,"high":60.027,"low":60.027,"close":60.027,"volume":0.03959999978542328},{"timestamp":1742397480000,"open":60.026,"high":60.026,"low":59.996,"close":60.007,"volume":0.061799999326467514},{"timestamp":1742397540000,"open":60.006,"high":60.037,"low":59.996,"close":60.007,"volume":0.06599999964237213},{"timestamp":1742397600000,"open":59.997,"high":60.017,"low":59.996,"close":59.996,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":60.017,"high":60.017,"low":59.997,"close":60.017,"volume":0.04050000011920929},{"timestamp":1742397720000,"open":59.996,"high":60.017,"low":59.996,"close":59.997,"volume":0.03959999978542328},{"timestamp":1742397780000,"open":60.017,"high":60.017,"low":59.996,"close":60.016,"volume":0.08009999990463257},{"timestamp":1742397840000,"open":59.996,"high":60.007,"low":59.977,"close":59.977,"volume":0.11879999935626984},{"timestamp":1742397900000,"open":59.967,"high":59.996,"low":59.896,"close":59.946,"volume":0.24660000205039978},{"timestamp":1742397960000,"open":59.977,"high":59.986,"low":59.966,"close":59.976,"volume":0.04050000011920929},{"timestamp":1742398020000,"open":59.967,"high":59.967,"low":59.907,"close":59.907,"volume":0.15839999914169312},{"timestamp":1742398080000,"open":59.916,"high":59.916,"low":59.896,"close":59.896,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":59.896,"high":59.896,"low":59.896,"close":59.896,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":59.897,"high":59.906,"low":59.896,"close":59.896,"volume":0.07919999957084656},{"timestamp":1742398260000,"open":59.917,"high":59.917,"low":59.917,"close":59.917,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":59.916,"high":59.917,"low":59.916,"close":59.917,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":59.946,"high":59.947,"low":59.926,"close":59.927,"volume":0.04230000078678131},{"timestamp":1742398440000,"open":59.936,"high":59.936,"low":59.896,"close":59.897,"volume":0.11879999935626984},{"timestamp":1742398500000,"open":59.896,"high":59.896,"low":59.896,"close":59.896,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":59.897,"high":59.917,"low":59.897,"close":59.917,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":59.896,"high":59.896,"low":59.876,"close":59.877,"volume":0.06599999964237213},{"timestamp":1742398680000,"open":59.896,"high":59.897,"low":59.896,"close":59.897,"volume":0.026399999856948853},{"timestamp":1742398740000,"open":59.887,"high":59.887,"low":59.876,"close":59.876,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":59.887,"high":59.956,"low":59.877,"close":59.956,"volume":0.10740000009536743},{"timestamp":1742398920000,"open":59.966,"high":59.966,"low":59.957,"close":59.957,"volume":0.026399999856948853},{"timestamp":1742398980000,"open":59.966,"high":59.967,"low":59.956,"close":59.967,"volume":0.052799999713897705},{"timestamp":1742399040000,"open":59.987,"high":59.987,"low":59.966,"close":59.976,"volume":0.07919999957084656},{"timestamp":1742399100000,"open":60.007,"high":60.037,"low":59.986,"close":60.037,"volume":0.21299999952316284},{"timestamp":1742399160000,"open":60.037,"high":60.087,"low":60.036,"close":60.076,"volume":0.18479999899864197},{"timestamp":1742399220000,"open":60.096,"high":60.137,"low":60.096,"close":60.137,"volume":0.093299999833107},{"timestamp":1742399280000,"open":60.137,"high":60.137,"low":60.086,"close":60.086,"volume":0.11550000309944153},{"timestamp":1742399340000,"open":60.087,"high":60.087,"low":60.046,"close":60.046,"volume":0.0575999990105629},{"timestamp":1742399400000,"open":60.056,"high":60.056,"low":60.017,"close":60.017,"volume":0.10140000283718109},{"timestamp":1742399460000,"open":60.017,"high":60.017,"low":60.017,"close":60.017,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":60.026,"high":60.077,"low":60.016,"close":60.037,"volume":0.093299999833107},{"timestamp":1742399580000,"open":60.036,"high":60.036,"low":60.036,"close":60.036,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":60.066,"high":60.066,"low":60.017,"close":60.017,"volume":0.061799999326467514},{"timestamp":1742399700000,"open":60.036,"high":60.036,"low":60.027,"close":60.027,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":60.037,"high":60.037,"low":60.037,"close":60.037,"volume":0.013199999928474426},{"timestamp":1742399820000,"open":60.047,"high":60.057,"low":60.046,"close":60.057,"volume":0.052799999713897705},{"timestamp":1742399880000,"open":60.056,"high":60.067,"low":60.046,"close":60.067,"volume":0.10140000283718109},{"timestamp":1742399940000,"open":60.087,"high":60.087,"low":60.066,"close":60.066,"volume":0.093299999833107},{"timestamp":1742400000000,"open":60.086,"high":60.097,"low":60.076,"close":60.076,"volume":0.06270000338554382},{"timestamp":1742400060000,"open":60.076,"high":60.107,"low":60.066,"close":60.077,"volume":0.16740000247955322},{"timestamp":1742400120000,"open":60.077,"high":60.077,"low":60.077,"close":60.077,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":60.096,"high":60.147,"low":60.086,"close":60.147,"volume":0.07919999957084656},{"timestamp":1742400240000,"open":60.157,"high":60.187,"low":60.146,"close":60.146,"volume":0.13199999928474426},{"timestamp":1742400300000,"open":60.157,"high":60.167,"low":60.156,"close":60.157,"volume":0.06599999964237213},{"timestamp":1742400360000,"open":60.136,"high":60.147,"low":60.136,"close":60.137,"volume":0.03629999980330467},{"timestamp":1742400480000,"open":60.147,"high":60.157,"low":60.147,"close":60.157,"volume":0.027300000190734863},{"timestamp":1742400540000,"open":60.146,"high":60.146,"low":60.146,"close":60.146,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":60.157,"high":60.237,"low":60.156,"close":60.206,"volume":0.2535000145435333},{"timestamp":1742400660000,"open":60.207,"high":60.207,"low":60.206,"close":60.206,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":60.207,"high":60.207,"low":60.136,"close":60.157,"volume":0.1632000058889389},{"timestamp":1742400780000,"open":60.157,"high":60.187,"low":60.146,"close":60.156,"volume":0.17640000581741333},{"timestamp":1742400900000,"open":60.156,"high":60.167,"low":60.156,"close":60.156,"volume":0.03959999978542328},{"timestamp":1742400960000,"open":60.157,"high":60.187,"low":60.157,"close":60.187,"volume":0.028200000524520874},{"timestamp":1742401020000,"open":60.167,"high":60.167,"low":60.156,"close":60.166,"volume":0.07919999957084656},{"timestamp":1742401080000,"open":60.177,"high":60.216,"low":60.177,"close":60.207,"volume":0.053700000047683716},{"timestamp":1742401140000,"open":60.226,"high":60.226,"low":60.226,"close":60.226,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":60.206,"high":60.217,"low":60.206,"close":60.216,"volume":0.06689999997615814},{"timestamp":1742401320000,"open":60.216,"high":60.227,"low":60.216,"close":60.216,"volume":0.08009999990463257},{"timestamp":1742401380000,"open":60.216,"high":60.236,"low":60.216,"close":60.226,"volume":0.04050000011920929},{"timestamp":1742401440000,"open":60.226,"high":60.236,"low":60.226,"close":60.236,"volume":0.03959999978542328},{"timestamp":1742401500000,"open":60.236,"high":60.277,"low":60.236,"close":60.277,"volume":0.11969999969005585},{"timestamp":1742401560000,"open":60.286,"high":60.297,"low":60.256,"close":60.297,"volume":0.18060000240802765},{"timestamp":1742401620000,"open":60.307,"high":60.307,"low":60.296,"close":60.306,"volume":0.052799999713897705},{"timestamp":1742401680000,"open":60.316,"high":60.316,"low":60.306,"close":60.306,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":60.306,"high":60.327,"low":60.306,"close":60.326,"volume":0.16740000247955322},{"timestamp":1742401800000,"open":60.337,"high":60.356,"low":60.297,"close":60.307,"volume":0.1979999989271164},{"timestamp":1742401860000,"open":60.286,"high":60.286,"low":60.286,"close":60.286,"volume":0.013199999928474426},{"timestamp":1742401920000,"open":60.286,"high":60.287,"low":60.286,"close":60.287,"volume":0.03959999978542328},{"timestamp":1742401980000,"open":60.296,"high":60.296,"low":60.296,"close":60.296,"volume":0.026399999856948853},{"timestamp":1742402040000,"open":60.307,"high":60.336,"low":60.307,"close":60.316,"volume":0.052799999713897705},{"timestamp":1742402100000,"open":60.347,"high":60.377,"low":60.327,"close":60.366,"volume":0.11550000309944153},{"timestamp":1742402160000,"open":60.346,"high":60.357,"low":60.346,"close":60.357,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":60.357,"high":60.367,"low":60.346,"close":60.366,"volume":0.1979999989271164},{"timestamp":1742402280000,"open":60.377,"high":60.377,"low":60.367,"close":60.367,"volume":0.014100000262260437},{"timestamp":1742402340000,"open":60.367,"high":60.387,"low":60.347,"close":60.387,"volume":0.11550000309944153},{"timestamp":1742402520000,"open":60.406,"high":60.406,"low":60.396,"close":60.396,"volume":0.052799999713897705},{"timestamp":1742402580000,"open":60.386,"high":60.386,"low":60.386,"close":60.386,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":60.386,"high":60.386,"low":60.356,"close":60.376,"volume":0.1542000025510788},{"timestamp":1742402760000,"open":60.396,"high":60.396,"low":60.396,"close":60.396,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":60.407,"high":60.407,"low":60.377,"close":60.396,"volume":0.09239999949932098},{"timestamp":1742402880000,"open":60.406,"high":60.417,"low":60.396,"close":60.417,"volume":0.07919999957084656},{"timestamp":1742402940000,"open":60.426,"high":60.437,"low":60.426,"close":60.427,"volume":0.10559999942779541},{"timestamp":1742403060000,"open":60.436,"high":60.436,"low":60.436,"close":60.436,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":60.426,"high":60.426,"low":60.406,"close":60.407,"volume":0.06599999964237213},{"timestamp":1742403240000,"open":60.386,"high":60.397,"low":60.386,"close":60.387,"volume":0.10559999942779541},{"timestamp":1742403300000,"open":60.377,"high":60.377,"low":60.347,"close":60.376,"volume":0.09239999949932098},{"timestamp":1742403360000,"open":60.367,"high":60.416,"low":60.367,"close":60.407,"volume":0.18240000307559967},{"timestamp":1742403420000,"open":60.407,"high":60.436,"low":60.396,"close":60.426,"volume":0.18240000307559967},{"timestamp":1742403540000,"open":60.446,"high":60.456,"low":60.426,"close":60.426,"volume":0.07919999957084656},{"timestamp":1742403600000,"open":60.426,"high":60.457,"low":60.417,"close":60.417,"volume":0.16740000247955322},{"timestamp":1742403660000,"open":60.426,"high":60.437,"low":60.417,"close":60.426,"volume":0.093299999833107},{"timestamp":1742403720000,"open":60.427,"high":60.427,"low":60.417,"close":60.417,"volume":0.026399999856948853},{"timestamp":1742403780000,"open":60.417,"high":60.417,"low":60.416,"close":60.416,"volume":0.03959999978542328},{"timestamp":1742403840000,"open":60.416,"high":60.416,"low":60.416,"close":60.416,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":60.407,"high":60.407,"low":60.366,"close":60.367,"volume":0.052799999713897705},{"timestamp":1742404020000,"open":60.387,"high":60.407,"low":60.386,"close":60.397,"volume":0.1460999995470047},{"timestamp":1742404080000,"open":60.406,"high":60.416,"low":60.406,"close":60.407,"volume":0.03959999978542328},{"timestamp":1742404140000,"open":60.387,"high":60.416,"low":60.386,"close":60.386,"volume":0.093299999833107},{"timestamp":1742404200000,"open":60.427,"high":60.427,"low":60.386,"close":60.387,"volume":0.10649999976158142},{"timestamp":1742404260000,"open":60.386,"high":60.386,"low":60.386,"close":60.386,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":60.387,"high":60.387,"low":60.357,"close":60.376,"volume":0.03539999946951866},{"timestamp":1742404380000,"open":60.396,"high":60.396,"low":60.357,"close":60.357,"volume":0.04050000011920929},{"timestamp":1742404440000,"open":60.366,"high":60.426,"low":60.366,"close":60.417,"volume":0.08100000023841858},{"timestamp":1742404500000,"open":60.427,"high":60.437,"low":60.416,"close":60.416,"volume":0.11969999969005585},{"timestamp":1742404560000,"open":60.416,"high":60.417,"low":60.377,"close":60.407,"volume":0.259799987077713},{"timestamp":1742404620000,"open":60.406,"high":60.406,"low":60.386,"close":60.386,"volume":0.03959999978542328},{"timestamp":1742404680000,"open":60.386,"high":60.396,"low":60.386,"close":60.386,"volume":0.03959999978542328},{"timestamp":1742404740000,"open":60.426,"high":60.436,"low":60.396,"close":60.397,"volume":0.10559999942779541},{"timestamp":1742404800000,"open":60.407,"high":60.417,"low":60.406,"close":60.416,"volume":0.06599999964237213},{"timestamp":1742404860000,"open":60.417,"high":60.426,"low":60.406,"close":60.417,"volume":0.07919999957084656},{"timestamp":1742404920000,"open":60.426,"high":60.436,"low":60.417,"close":60.436,"volume":0.052799999713897705},{"timestamp":1742404980000,"open":60.447,"high":60.447,"low":60.436,"close":60.436,"volume":0.13289999961853027},{"timestamp":1742405040000,"open":60.437,"high":60.437,"low":60.437,"close":60.437,"volume":0.013199999928474426},{"timestamp":1742405160000,"open":60.427,"high":60.427,"low":60.416,"close":60.417,"volume":0.16740000247955322},{"timestamp":1742405220000,"open":60.426,"high":60.447,"low":60.416,"close":60.437,"volume":0.093299999833107},{"timestamp":1742405280000,"open":60.436,"high":60.436,"low":60.406,"close":60.417,"volume":0.13199999928474426},{"timestamp":1742405340000,"open":60.407,"high":60.426,"low":60.406,"close":60.426,"volume":0.19380000233650208},{"timestamp":1742405400000,"open":60.426,"high":60.437,"low":60.426,"close":60.437,"volume":0.08009999990463257},{"timestamp":1742405460000,"open":60.426,"high":60.457,"low":60.426,"close":60.456,"volume":0.15929999947547913},{"timestamp":1742405520000,"open":60.466,"high":60.466,"low":60.456,"close":60.456,"volume":0.014100000262260437},{"timestamp":1742405580000,"open":60.466,"high":60.466,"low":60.466,"close":60.466,"volume":0.013199999928474426},{"timestamp":1742405640000,"open":60.446,"high":60.476,"low":60.446,"close":60.456,"volume":0.13199999928474426},{"timestamp":1742405700000,"open":60.456,"high":60.467,"low":60.456,"close":60.457,"volume":0.07919999957084656},{"timestamp":1742405760000,"open":60.466,"high":60.487,"low":60.466,"close":60.487,"volume":0.09510000050067902},{"timestamp":1742405820000,"open":60.467,"high":60.487,"low":60.467,"close":60.487,"volume":0.03959999978542328},{"timestamp":1742405880000,"open":60.507,"high":60.507,"low":60.497,"close":60.506,"volume":0.11879999935626984},{"timestamp":1742405940000,"open":60.506,"high":60.527,"low":60.487,"close":60.516,"volume":0.17159999907016754},{"timestamp":1742406000000,"open":60.517,"high":60.527,"low":60.516,"close":60.516,"volume":0.04050000011920929},{"timestamp":1742406060000,"open":60.517,"high":60.517,"low":60.496,"close":60.497,"volume":0.03539999946951866},{"timestamp":1742406120000,"open":60.476,"high":60.477,"low":60.476,"close":60.476,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":60.476,"high":60.476,"low":60.476,"close":60.476,"volume":0.013199999928474426},{"timestamp":1742406300000,"open":60.476,"high":60.477,"low":60.456,"close":60.477,"volume":0.08820000290870667},{"timestamp":1742406360000,"open":60.457,"high":60.457,"low":60.456,"close":60.456,"volume":0.03959999978542328},{"timestamp":1742406420000,"open":60.456,"high":60.457,"low":60.406,"close":60.406,"volume":0.3084000051021576},{"timestamp":1742406480000,"open":60.407,"high":60.407,"low":60.366,"close":60.366,"volume":0.33480000495910645},{"timestamp":1742406540000,"open":60.377,"high":60.407,"low":60.377,"close":60.396,"volume":0.10559999942779541},{"timestamp":1742406600000,"open":60.406,"high":60.407,"low":60.396,"close":60.406,"volume":0.06689999997615814},{"timestamp":1742406660000,"open":60.407,"high":60.426,"low":60.407,"close":60.426,"volume":0.03959999978542328},{"timestamp":1742406720000,"open":60.416,"high":60.416,"low":60.376,"close":60.387,"volume":0.06599999964237213},{"timestamp":1742406780000,"open":60.406,"high":60.416,"low":60.387,"close":60.387,"volume":0.06599999964237213},{"timestamp":1742406840000,"open":60.406,"high":60.406,"low":60.387,"close":60.396,"volume":0.03959999978542328},{"timestamp":1742406900000,"open":60.427,"high":60.427,"low":60.427,"close":60.427,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":60.426,"high":60.446,"low":60.406,"close":60.427,"volume":0.1460999995470047},{"timestamp":1742407020000,"open":60.447,"high":60.467,"low":60.446,"close":60.467,"volume":0.028200000524520874},{"timestamp":1742407080000,"open":60.467,"high":60.467,"low":60.446,"close":60.456,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":60.427,"high":60.457,"low":60.427,"close":60.427,"volume":0.03959999978542328},{"timestamp":1742407200000,"open":60.426,"high":60.457,"low":60.017,"close":60.427,"volume":0.2535000145435333},{"timestamp":1742407260000,"open":60.437,"high":60.487,"low":60.426,"close":60.487,"volume":0.10830000042915344},{"timestamp":1742407320000,"open":60.496,"high":60.617,"low":60.496,"close":60.576,"volume":0.21480000019073486},{"timestamp":1742407380000,"open":60.576,"high":60.577,"low":60.476,"close":60.507,"volume":0.08399999886751175},{"timestamp":1742407440000,"open":60.546,"high":60.616,"low":60.546,"close":60.606,"volume":0.04050000011920929},{"timestamp":1742407500000,"open":60.567,"high":60.567,"low":60.556,"close":60.557,"volume":0.03959999978542328},{"timestamp":1742407560000,"open":60.566,"high":60.566,"low":60.566,"close":60.566,"volume":0.014100000262260437},{"timestamp":1742407620000,"open":60.567,"high":60.567,"low":60.567,"close":60.567,"volume":0.013199999928474426},{"timestamp":1742407680000,"open":60.586,"high":60.607,"low":60.586,"close":60.606,"volume":0.0414000004529953},{"timestamp":1742407740000,"open":60.616,"high":60.627,"low":60.596,"close":60.596,"volume":0.15839999914169312},{"timestamp":1742407800000,"open":60.597,"high":60.627,"low":60.597,"close":60.617,"volume":0.0414000004529953},{"timestamp":1742407860000,"open":60.626,"high":60.627,"low":60.596,"close":60.596,"volume":0.09239999949932098},{"timestamp":1742407980000,"open":60.557,"high":60.617,"low":60.546,"close":60.617,"volume":0.08009999990463257},{"timestamp":1742408040000,"open":60.587,"high":60.587,"low":60.566,"close":60.566,"volume":0.052799999713897705},{"timestamp":1742408100000,"open":60.606,"high":60.606,"low":60.606,"close":60.606,"volume":0.013199999928474426},{"timestamp":1742408220000,"open":60.606,"high":60.606,"low":60.546,"close":60.576,"volume":0.12780000269412994},{"timestamp":1742408280000,"open":60.586,"high":60.617,"low":60.586,"close":60.617,"volume":0.053700000047683716},{"timestamp":1742408340000,"open":60.597,"high":60.646,"low":60.586,"close":60.616,"volume":0.1460999995470047},{"timestamp":1742408400000,"open":60.616,"high":60.617,"low":60.616,"close":60.617,"volume":0.1451999992132187},{"timestamp":1742408460000,"open":60.616,"high":60.617,"low":60.616,"close":60.617,"volume":0.052799999713897705},{"timestamp":1742408520000,"open":60.626,"high":60.666,"low":60.626,"close":60.666,"volume":0.07919999957084656},{"timestamp":1742408580000,"open":60.686,"high":60.706,"low":60.667,"close":60.667,"volume":0.1460999995470047},{"timestamp":1742408640000,"open":60.627,"high":60.667,"low":60.627,"close":60.667,"volume":0.03959999978542328},{"timestamp":1742408700000,"open":60.666,"high":60.666,"low":60.646,"close":60.646,"volume":0.11460000276565552},{"timestamp":1742408760000,"open":60.646,"high":60.646,"low":60.606,"close":60.606,"volume":0.03539999946951866},{"timestamp":1742408820000,"open":60.617,"high":60.656,"low":60.617,"close":60.656,"volume":0.06689999997615814},{"timestamp":1742408880000,"open":60.636,"high":60.636,"low":60.586,"close":60.626,"volume":0.06689999997615814},{"timestamp":1742408940000,"open":60.586,"high":60.617,"low":60.586,"close":60.617,"volume":0.05460000038146973},{"timestamp":1742409000000,"open":60.636,"high":60.656,"low":60.636,"close":60.656,"volume":0.053700000047683716},{"timestamp":1742409060000,"open":60.667,"high":60.667,"low":60.656,"close":60.667,"volume":0.04050000011920929},{"timestamp":1742409120000,"open":60.687,"high":60.687,"low":60.666,"close":60.687,"volume":0.052799999713897705},{"timestamp":1742409180000,"open":60.667,"high":60.667,"low":60.636,"close":60.647,"volume":0.10140000283718109},{"timestamp":1742409240000,"open":60.646,"high":60.647,"low":60.616,"close":60.616,"volume":0.061799999326467514},{"timestamp":1742409300000,"open":60.637,"high":60.647,"low":60.626,"close":60.626,"volume":0.06689999997615814},{"timestamp":1742409360000,"open":60.627,"high":60.667,"low":60.627,"close":60.646,"volume":0.10830000042915344},{"timestamp":1742409420000,"open":60.657,"high":60.657,"low":60.657,"close":60.657,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":60.657,"high":60.677,"low":60.656,"close":60.656,"volume":0.08190000057220459},{"timestamp":1742409540000,"open":60.656,"high":60.657,"low":60.646,"close":60.656,"volume":0.03629999980330467},{"timestamp":1742409600000,"open":60.666,"high":60.677,"low":60.656,"close":60.657,"volume":0.1518000066280365},{"timestamp":1742409660000,"open":60.666,"high":60.686,"low":60.666,"close":60.686,"volume":0.04050000011920929},{"timestamp":1742409720000,"open":60.697,"high":60.716,"low":60.676,"close":60.686,"volume":0.1428000032901764},{"timestamp":1742409780000,"open":60.696,"high":60.737,"low":60.687,"close":60.737,"volume":0.07680000364780426},{"timestamp":1742409840000,"open":60.746,"high":60.807,"low":60.736,"close":60.777,"volume":0.2522999942302704},{"timestamp":1742409900000,"open":60.797,"high":60.797,"low":60.716,"close":60.756,"volume":0.16740000247955322},{"timestamp":1742409960000,"open":60.776,"high":60.776,"low":60.776,"close":60.776,"volume":0.013199999928474426},{"timestamp":1742410020000,"open":60.777,"high":60.777,"low":60.776,"close":60.777,"volume":0.06599999964237213},{"timestamp":1742410080000,"open":60.756,"high":60.796,"low":60.756,"close":60.767,"volume":0.1451999992132187},{"timestamp":1742410140000,"open":60.807,"high":60.827,"low":60.767,"close":60.767,"volume":0.20069999992847443},{"timestamp":1742410200000,"open":60.766,"high":60.786,"low":60.766,"close":60.777,"volume":0.08100000023841858},{"timestamp":1742410260000,"open":60.796,"high":60.817,"low":60.776,"close":60.776,"volume":0.16590000689029694},{"timestamp":1742410320000,"open":60.786,"high":60.807,"low":60.786,"close":60.807,"volume":0.028200000524520874},{"timestamp":1742410380000,"open":60.816,"high":60.857,"low":60.816,"close":60.847,"volume":0.11010000109672546},{"timestamp":1742410440000,"open":60.847,"high":60.847,"low":60.786,"close":60.806,"volume":0.09719999879598618},{"timestamp":1742410500000,"open":60.787,"high":60.807,"low":60.787,"close":60.807,"volume":0.052799999713897705},{"timestamp":1742410560000,"open":60.806,"high":60.826,"low":60.806,"close":60.826,"volume":0.08100000023841858},{"timestamp":1742410620000,"open":60.827,"high":60.837,"low":60.807,"close":60.807,"volume":0.06599999964237213},{"timestamp":1742410680000,"open":60.806,"high":60.806,"low":60.786,"close":60.796,"volume":0.07500000298023224},{"timestamp":1742410740000,"open":60.796,"high":60.807,"low":60.796,"close":60.796,"volume":0.093299999833107},{"timestamp":1742410800000,"open":60.786,"high":60.787,"low":60.756,"close":60.767,"volume":0.08910000324249268},{"timestamp":1742410860000,"open":60.786,"high":60.786,"low":60.717,"close":60.717,"volume":0.09809999912977219},{"timestamp":1742410920000,"open":60.727,"high":60.777,"low":60.726,"close":60.767,"volume":0.09870000183582306},{"timestamp":1742410980000,"open":60.777,"high":60.877,"low":60.777,"close":60.867,"volume":0.188400000333786},{"timestamp":1742411040000,"open":60.846,"high":60.856,"low":60.836,"close":60.856,"volume":0.12870000302791595},{"timestamp":1742411100000,"open":60.876,"high":60.887,"low":60.857,"close":60.866,"volume":0.07050000131130219},{"timestamp":1742411160000,"open":60.896,"high":60.907,"low":60.836,"close":60.837,"volume":0.07680000364780426},{"timestamp":1742411220000,"open":60.837,"high":60.877,"low":60.837,"close":60.846,"volume":0.04230000078678131},{"timestamp":1742411280000,"open":60.857,"high":60.867,"low":60.846,"close":60.867,"volume":0.06689999997615814},{"timestamp":1742411340000,"open":60.836,"high":60.886,"low":60.836,"close":60.876,"volume":0.17249999940395355},{"timestamp":1742411400000,"open":60.886,"high":60.946,"low":60.877,"close":60.907,"volume":0.20010000467300415},{"timestamp":1742411460000,"open":60.946,"high":60.946,"low":60.906,"close":60.906,"volume":0.08009999990463257},{"timestamp":1742411520000,"open":60.907,"high":60.926,"low":60.906,"close":60.926,"volume":0.052799999713897705},{"timestamp":1742411580000,"open":60.936,"high":60.936,"low":60.926,"close":60.926,"volume":0.014100000262260437},{"timestamp":1742411640000,"open":60.926,"high":60.977,"low":60.926,"close":60.966,"volume":0.09510000050067902},{"timestamp":1742411700000,"open":60.976,"high":61.007,"low":60.946,"close":60.957,"volume":0.2460000067949295},{"timestamp":1742411760000,"open":60.936,"high":60.937,"low":60.897,"close":60.897,"volume":0.061799999326467514},{"timestamp":1742411820000,"open":60.897,"high":60.897,"low":60.876,"close":60.876,"volume":0.06599999964237213},{"timestamp":1742411880000,"open":60.896,"high":60.937,"low":60.886,"close":60.916,"volume":0.19740000367164612},{"timestamp":1742411940000,"open":60.936,"high":60.957,"low":60.907,"close":60.917,"volume":0.2142000049352646},{"timestamp":1742412000000,"open":60.945,"high":60.947,"low":60.876,"close":60.886,"volume":0.13289999961853027},{"timestamp":1742412060000,"open":60.886,"high":60.927,"low":60.876,"close":60.917,"volume":0.0908999964594841},{"timestamp":1742412120000,"open":60.927,"high":60.947,"low":60.897,"close":60.917,"volume":0.1875},{"timestamp":1742412180000,"open":60.917,"high":60.926,"low":60.876,"close":60.877,"volume":0.17249999940395355},{"timestamp":1742412240000,"open":60.867,"high":60.867,"low":60.857,"close":60.857,"volume":0.061799999326467514},{"timestamp":1742412300000,"open":60.846,"high":60.847,"low":60.766,"close":60.797,"volume":0.11969999969005585},{"timestamp":1742412360000,"open":60.796,"high":60.807,"low":60.777,"close":60.777,"volume":0.12870000302791595},{"timestamp":1742412420000,"open":60.807,"high":60.827,"low":60.757,"close":60.827,"volume":0.06870000064373016},{"timestamp":1742412480000,"open":60.796,"high":60.837,"low":60.796,"close":60.797,"volume":0.26579999923706055},{"timestamp":1742412540000,"open":60.817,"high":60.886,"low":60.816,"close":60.886,"volume":0.1251000016927719},{"timestamp":1742412600000,"open":60.917,"high":60.947,"low":60.917,"close":60.946,"volume":0.12060000002384186},{"timestamp":1742412660000,"open":60.936,"high":60.937,"low":60.847,"close":60.847,"volume":0.23280000686645508},{"timestamp":1742412720000,"open":60.847,"high":60.856,"low":60.836,"close":60.846,"volume":0.093299999833107},{"timestamp":1742412780000,"open":60.867,"high":60.867,"low":60.867,"close":60.867,"volume":0.013199999928474426},{"timestamp":1742412840000,"open":60.857,"high":60.906,"low":60.856,"close":60.867,"volume":0.16019999980926514},{"timestamp":1742412900000,"open":60.856,"high":60.856,"low":60.827,"close":60.827,"volume":0.10140000283718109},{"timestamp":1742412960000,"open":60.826,"high":60.826,"low":60.736,"close":60.766,"volume":0.1428000032901764},{"timestamp":1742413020000,"open":60.796,"high":60.837,"low":60.767,"close":60.826,"volume":0.0828000009059906},{"timestamp":1742413080000,"open":60.797,"high":60.827,"low":60.786,"close":60.786,"volume":0.10649999976158142},{"timestamp":1742413140000,"open":60.786,"high":60.787,"low":60.646,"close":60.726,"volume":0.26579999923706055},{"timestamp":1742413200000,"open":60.746,"high":60.757,"low":60.746,"close":60.757,"volume":0.053700000047683716},{"timestamp":1742413260000,"open":60.767,"high":60.827,"low":60.766,"close":60.807,"volume":0.29490000009536743},{"timestamp":1742413320000,"open":60.806,"high":60.837,"low":60.796,"close":60.837,"volume":0.10830000042915344},{"timestamp":1742413380000,"open":60.836,"high":60.847,"low":60.827,"close":60.827,"volume":0.09000000357627869},{"timestamp":1742413440000,"open":60.816,"high":60.857,"low":60.806,"close":60.846,"volume":0.13199999928474426},{"timestamp":1742413500000,"open":60.857,"high":60.917,"low":60.857,"close":60.916,"volume":0.29490000009536743},{"timestamp":1742413560000,"open":60.917,"high":60.936,"low":60.917,"close":60.917,"volume":0.3846000134944916},{"timestamp":1742413620000,"open":60.916,"high":60.917,"low":60.886,"close":60.886,"volume":0.27300000190734863},{"timestamp":1742413680000,"open":60.886,"high":60.897,"low":60.886,"close":60.897,"volume":0.06599999964237213},{"timestamp":1742413740000,"open":60.887,"high":60.887,"low":60.846,"close":60.846,"volume":0.11879999935626984},{"timestamp":1742413800000,"open":60.726,"high":60.726,"low":60.627,"close":60.696,"volume":0.3393000066280365},{"timestamp":1742413860000,"open":60.697,"high":60.697,"low":60.507,"close":60.667,"volume":0.28529998660087585},{"timestamp":1742413920000,"open":60.686,"high":60.747,"low":60.686,"close":60.706,"volume":0.18240000307559967},{"timestamp":1742413980000,"open":60.697,"high":60.717,"low":60.676,"close":60.677,"volume":0.2402999997138977},{"timestamp":1742414040000,"open":60.687,"high":60.727,"low":60.667,"close":60.727,"volume":0.257999986410141},{"timestamp":1742414100000,"open":60.737,"high":60.817,"low":60.736,"close":60.786,"volume":0.25859999656677246},{"timestamp":1742414160000,"open":60.786,"high":60.807,"low":60.766,"close":60.776,"volume":0.2460000067949295},{"timestamp":1742414220000,"open":60.767,"high":60.767,"low":60.646,"close":60.767,"volume":0.2393999993801117},{"timestamp":1742414280000,"open":60.776,"high":60.777,"low":60.736,"close":60.776,"volume":0.1941000074148178},{"timestamp":1742414340000,"open":60.786,"high":60.807,"low":60.686,"close":60.716,"volume":0.4235999882221222}]