[{"timestamp":1742391000000,"open":61.634,"high":61.764,"low":61.634,"close":61.764,"volume":0.18479999899864197},{"timestamp":1742391060000,"open":61.634,"high":61.844,"low":61.634,"close":61.844,"volume":0.15929999947547913},{"timestamp":1742391120000,"open":61.804,"high":61.804,"low":61.804,"close":61.804,"volume":0.052799999713897705},{"timestamp":1742391240000,"open":61.934,"high":61.934,"low":61.934,"close":61.934,"volume":0.06689999997615814},{"timestamp":1742391300000,"open":61.934,"high":62.154,"low":61.934,"close":62.124,"volume":0.11969999969005585},{"timestamp":1742391360000,"open":62.124,"high":62.124,"low":62.124,"close":62.124,"volume":0.013199999928474426},{"timestamp":1742391420000,"open":62.124,"high":62.124,"low":62.124,"close":62.124,"volume":0.013199999928474426},{"timestamp":1742391480000,"open":62.124,"high":62.124,"low":62.124,"close":62.124,"volume":0.03959999978542328},{"timestamp":1742391660000,"open":62.144,"high":62.144,"low":62.124,"close":62.124,"volume":0.026399999856948853},{"timestamp":1742391720000,"open":62.124,"high":62.254,"low":62.124,"close":62.254,"volume":0.026399999856948853},{"timestamp":1742391780000,"open":62.254,"high":62.304,"low":62.084,"close":62.084,"volume":0.08820000290870667},{"timestamp":1742391840000,"open":62.084,"high":62.084,"low":61.894,"close":61.894,"volume":0.06599999964237213},{"timestamp":1742391900000,"open":61.894,"high":61.894,"low":61.894,"close":61.894,"volume":0.013199999928474426},{"timestamp":1742391960000,"open":61.914,"high":61.914,"low":61.914,"close":61.914,"volume":0.013199999928474426},{"timestamp":1742392080000,"open":61.914,"high":61.914,"low":61.914,"close":61.914,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":62.004,"high":62.014,"low":62.004,"close":62.014,"volume":0.014100000262260437},{"timestamp":1742392260000,"open":61.984,"high":61.984,"low":61.984,"close":61.984,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":61.984,"high":61.984,"low":61.914,"close":61.914,"volume":0.03959999978542328},{"timestamp":1742392380000,"open":62.004,"high":62.004,"low":62.004,"close":62.004,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":61.974,"high":62.064,"low":61.974,"close":62.064,"volume":0.052799999713897705},{"timestamp":1742392500000,"open":62.064,"high":62.064,"low":62.064,"close":62.064,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":61.994,"high":62.024,"low":61.994,"close":62.024,"volume":0.052799999713897705},{"timestamp":1742392740000,"open":62.084,"high":62.084,"low":62.084,"close":62.084,"volume":0.0008999999845400453},{"timestamp":1742392800000,"open":61.974,"high":62.014,"low":61.974,"close":62.014,"volume":0.06599999964237213},{"timestamp":1742392860000,"open":61.974,"high":61.974,"low":61.904,"close":61.904,"volume":0.03539999946951866},{"timestamp":1742392920000,"open":61.964,"high":61.974,"low":61.964,"close":61.974,"volume":0.014100000262260437},{"timestamp":1742392980000,"open":61.974,"high":61.974,"low":61.904,"close":61.934,"volume":0.09719999879598618},{"timestamp":1742393040000,"open":61.904,"high":61.904,"low":61.804,"close":61.804,"volume":0.07919999957084656},{"timestamp":1742393100000,"open":61.864,"high":61.864,"low":61.794,"close":61.794,"volume":0.026399999856948853},{"timestamp":1742393160000,"open":61.784,"high":61.784,"low":61.784,"close":61.784,"volume":0.026399999856948853},{"timestamp":1742393280000,"open":61.804,"high":61.804,"low":61.804,"close":61.804,"volume":0.013199999928474426},{"timestamp":1742393340000,"open":61.844,"high":61.844,"low":61.844,"close":61.844,"volume":0.026399999856948853},{"timestamp":1742393400000,"open":61.844,"high":61.844,"low":61.844,"close":61.844,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":61.844,"high":61.844,"low":61.844,"close":61.844,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":61.844,"high":61.844,"low":61.844,"close":61.844,"volume":0.013199999928474426},{"timestamp":1742393700000,"open":61.844,"high":61.844,"low":61.844,"close":61.844,"volume":0.03959999978542328},{"timestamp":1742393760000,"open":61.844,"high":61.844,"low":61.824,"close":61.824,"volume":0.052799999713897705},{"timestamp":1742393820000,"open":61.824,"high":61.824,"low":61.824,"close":61.824,"volume":0.013199999928474426},{"timestamp":1742393880000,"open":61.824,"high":61.824,"low":61.824,"close":61.824,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":61.824,"high":61.824,"low":61.824,"close":61.824,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":61.824,"high":61.834,"low":61.824,"close":61.834,"volume":0.026399999856948853},{"timestamp":1742394060000,"open":61.834,"high":61.834,"low":61.834,"close":61.834,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":61.834,"high":61.834,"low":61.834,"close":61.834,"volume":0.026399999856948853},{"timestamp":1742394180000,"open":61.834,"high":61.844,"low":61.834,"close":61.844,"volume":0.026399999856948853},{"timestamp":1742394240000,"open":61.844,"high":61.854,"low":61.844,"close":61.844,"volume":0.052799999713897705},{"timestamp":1742394360000,"open":61.844,"high":61.844,"low":61.844,"close":61.844,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":61.874,"high":61.874,"low":61.874,"close":61.874,"volume":0.013199999928474426},{"timestamp":1742394480000,"open":61.874,"high":61.874,"low":61.784,"close":61.784,"volume":0.1103999987244606},{"timestamp":1742394540000,"open":61.784,"high":61.784,"low":61.784,"close":61.784,"volume":0.013199999928474426},{"timestamp":1742394600000,"open":61.794,"high":61.794,"low":61.794,"close":61.794,"volume":0.013199999928474426},{"timestamp":1742394660000,"open":61.784,"high":61.784,"low":61.754,"close":61.754,"volume":0.03539999946951866},{"timestamp":1742394780000,"open":61.744,"high":61.744,"low":61.684,"close":61.684,"volume":0.11460000276565552},{"timestamp":1742394840000,"open":61.724,"high":61.724,"low":61.724,"close":61.724,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":61.754,"high":61.764,"low":61.734,"close":61.734,"volume":0.06689999997615814},{"timestamp":1742395020000,"open":61.704,"high":61.704,"low":61.644,"close":61.654,"volume":0.06599999964237213},{"timestamp":1742395080000,"open":61.674,"high":61.744,"low":61.624,"close":61.694,"volume":0.0908999964594841},{"timestamp":1742395140000,"open":61.684,"high":61.684,"low":61.654,"close":61.654,"volume":0.061799999326467514},{"timestamp":1742395200000,"open":61.644,"high":61.644,"low":61.644,"close":61.644,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":61.624,"high":61.654,"low":61.624,"close":61.654,"volume":0.03959999978542328},{"timestamp":1742395320000,"open":61.654,"high":61.654,"low":61.654,"close":61.654,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":61.574,"high":61.594,"low":61.554,"close":61.584,"volume":0.04050000011920929},{"timestamp":1742395500000,"open":61.584,"high":61.584,"low":61.584,"close":61.584,"volume":0.03959999978542328},{"timestamp":1742395560000,"open":61.564,"high":61.564,"low":61.544,"close":61.544,"volume":0.052799999713897705},{"timestamp":1742395620000,"open":61.544,"high":61.544,"low":61.544,"close":61.544,"volume":0.013199999928474426},{"timestamp":1742395680000,"open":61.544,"high":61.544,"low":61.544,"close":61.544,"volume":0.03959999978542328},{"timestamp":1742395740000,"open":61.574,"high":61.584,"low":61.574,"close":61.584,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":61.534,"high":61.584,"low":61.534,"close":61.584,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":61.594,"high":61.594,"low":61.594,"close":61.594,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":61.614,"high":61.624,"low":61.614,"close":61.624,"volume":0.027300000190734863},{"timestamp":1742396040000,"open":61.634,"high":61.634,"low":61.634,"close":61.634,"volume":0.013199999928474426},{"timestamp":1742396100000,"open":61.634,"high":61.634,"low":61.594,"close":61.594,"volume":0.061799999326467514},{"timestamp":1742396160000,"open":61.594,"high":61.664,"low":61.594,"close":61.664,"volume":0.06599999964237213},{"timestamp":1742396220000,"open":61.684,"high":61.744,"low":61.684,"close":61.744,"volume":0.06599999964237213},{"timestamp":1742396280000,"open":61.744,"high":61.754,"low":61.744,"close":61.754,"volume":0.014100000262260437},{"timestamp":1742396340000,"open":61.754,"high":61.754,"low":61.704,"close":61.704,"volume":0.07500000298023224},{"timestamp":1742396400000,"open":61.704,"high":61.704,"low":61.664,"close":61.684,"volume":0.12359999865293503},{"timestamp":1742396460000,"open":61.684,"high":61.694,"low":61.684,"close":61.694,"volume":0.026399999856948853},{"timestamp":1742396520000,"open":61.684,"high":61.694,"low":61.684,"close":61.684,"volume":0.027300000190734863},{"timestamp":1742396580000,"open":61.684,"high":61.694,"low":61.664,"close":61.664,"volume":0.07919999957084656},{"timestamp":1742396640000,"open":61.634,"high":61.634,"low":61.604,"close":61.604,"volume":0.08820000290870667},{"timestamp":1742396700000,"open":61.604,"high":61.604,"low":61.554,"close":61.554,"volume":0.11879999935626984},{"timestamp":1742396760000,"open":61.554,"high":61.554,"low":61.544,"close":61.544,"volume":0.022199999541044235},{"timestamp":1742396820000,"open":61.524,"high":61.524,"low":61.504,"close":61.504,"volume":0.03959999978542328},{"timestamp":1742396940000,"open":61.464,"high":61.464,"low":61.444,"close":61.454,"volume":0.06599999964237213},{"timestamp":1742397120000,"open":61.464,"high":61.464,"low":61.464,"close":61.464,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":61.464,"high":61.464,"low":61.464,"close":61.464,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":61.464,"high":61.494,"low":61.464,"close":61.474,"volume":0.053700000047683716},{"timestamp":1742397360000,"open":61.484,"high":61.504,"low":61.484,"close":61.494,"volume":0.06599999964237213},{"timestamp":1742397420000,"open":61.504,"high":61.514,"low":61.504,"close":61.514,"volume":0.03959999978542328},{"timestamp":1742397480000,"open":61.484,"high":61.484,"low":61.474,"close":61.474,"volume":0.06599999964237213},{"timestamp":1742397540000,"open":61.484,"high":61.494,"low":61.484,"close":61.494,"volume":0.03959999978542328},{"timestamp":1742397600000,"open":61.504,"high":61.554,"low":61.504,"close":61.554,"volume":0.08009999990463257},{"timestamp":1742397660000,"open":61.554,"high":61.574,"low":61.554,"close":61.574,"volume":0.027300000190734863},{"timestamp":1742397720000,"open":61.544,"high":61.574,"low":61.544,"close":61.574,"volume":0.052799999713897705},{"timestamp":1742397780000,"open":61.574,"high":61.574,"low":61.574,"close":61.574,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":61.574,"high":61.574,"low":61.574,"close":61.574,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":61.564,"high":61.564,"low":61.564,"close":61.564,"volume":0.03959999978542328},{"timestamp":1742397960000,"open":61.574,"high":61.574,"low":61.574,"close":61.574,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":61.564,"high":61.564,"low":61.554,"close":61.554,"volume":0.06599999964237213},{"timestamp":1742398080000,"open":61.554,"high":61.574,"low":61.554,"close":61.574,"volume":0.03959999978542328},{"timestamp":1742398140000,"open":61.544,"high":61.564,"low":61.544,"close":61.564,"volume":0.027300000190734863},{"timestamp":1742398200000,"open":61.574,"high":61.574,"low":61.564,"close":61.564,"volume":0.061799999326467514},{"timestamp":1742398260000,"open":61.554,"high":61.554,"low":61.554,"close":61.554,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":61.564,"high":61.574,"low":61.564,"close":61.574,"volume":0.03959999978542328},{"timestamp":1742398380000,"open":61.594,"high":61.604,"low":61.594,"close":61.604,"volume":0.026399999856948853},{"timestamp":1742398440000,"open":61.584,"high":61.584,"low":61.584,"close":61.584,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":61.594,"high":61.594,"low":61.584,"close":61.584,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":61.594,"high":61.594,"low":61.594,"close":61.594,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":61.604,"high":61.624,"low":61.604,"close":61.624,"volume":0.014100000262260437},{"timestamp":1742398680000,"open":61.644,"high":61.664,"low":61.644,"close":61.664,"volume":0.027300000190734863},{"timestamp":1742398740000,"open":61.654,"high":61.654,"low":61.654,"close":61.654,"volume":0.013199999928474426},{"timestamp":1742398980000,"open":61.664,"high":61.664,"low":61.664,"close":61.664,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":61.684,"high":61.694,"low":61.684,"close":61.684,"volume":0.04050000011920929},{"timestamp":1742399100000,"open":61.694,"high":61.724,"low":61.694,"close":61.724,"volume":0.03959999978542328},{"timestamp":1742399220000,"open":61.734,"high":61.784,"low":61.734,"close":61.784,"volume":0.10649999976158142},{"timestamp":1742399280000,"open":61.794,"high":61.804,"low":61.764,"close":61.764,"volume":0.07919999957084656},{"timestamp":1742399340000,"open":61.764,"high":61.784,"low":61.764,"close":61.784,"volume":0.053700000047683716},{"timestamp":1742399400000,"open":61.784,"high":61.794,"low":61.784,"close":61.794,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":61.804,"high":61.844,"low":61.804,"close":61.834,"volume":0.08009999990463257},{"timestamp":1742399580000,"open":61.834,"high":61.884,"low":61.834,"close":61.884,"volume":0.06599999964237213},{"timestamp":1742399640000,"open":61.914,"high":61.914,"low":61.804,"close":61.804,"volume":0.052799999713897705},{"timestamp":1742399700000,"open":61.804,"high":61.834,"low":61.694,"close":61.824,"volume":0.08009999990463257},{"timestamp":1742399760000,"open":61.784,"high":61.794,"low":61.784,"close":61.784,"volume":0.06599999964237213},{"timestamp":1742399820000,"open":61.804,"high":61.804,"low":61.804,"close":61.804,"volume":0.026399999856948853},{"timestamp":1742399880000,"open":61.804,"high":61.804,"low":61.804,"close":61.804,"volume":0.03959999978542328},{"timestamp":1742400000000,"open":61.804,"high":61.814,"low":61.804,"close":61.814,"volume":0.026399999856948853},{"timestamp":1742400060000,"open":61.814,"high":61.814,"low":61.814,"close":61.814,"volume":0.022199999541044235},{"timestamp":1742400120000,"open":61.814,"high":61.844,"low":61.814,"close":61.844,"volume":0.04050000011920929},{"timestamp":1742400240000,"open":61.844,"high":61.844,"low":61.844,"close":61.844,"volume":0.052799999713897705},{"timestamp":1742400300000,"open":61.874,"high":61.874,"low":61.874,"close":61.874,"volume":0.0008999999845400453},{"timestamp":1742400360000,"open":61.874,"high":61.874,"low":61.844,"close":61.844,"volume":0.052799999713897705},{"timestamp":1742400420000,"open":61.844,"high":61.854,"low":61.844,"close":61.844,"volume":0.052799999713897705},{"timestamp":1742400480000,"open":61.834,"high":61.834,"low":61.834,"close":61.834,"volume":0.03959999978542328},{"timestamp":1742400540000,"open":61.814,"high":61.814,"low":61.814,"close":61.814,"volume":0.06599999964237213},{"timestamp":1742400600000,"open":61.854,"high":61.854,"low":61.814,"close":61.824,"volume":0.053700000047683716},{"timestamp":1742400660000,"open":61.824,"high":61.824,"low":61.794,"close":61.794,"volume":0.06599999964237213},{"timestamp":1742400720000,"open":61.794,"high":61.794,"low":61.794,"close":61.794,"volume":0.026399999856948853},{"timestamp":1742400780000,"open":61.794,"high":61.794,"low":61.794,"close":61.794,"volume":0.03959999978542328},{"timestamp":1742400840000,"open":61.774,"high":61.774,"low":61.754,"close":61.764,"volume":0.093299999833107},{"timestamp":1742400900000,"open":61.744,"high":61.754,"low":61.744,"close":61.754,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":61.754,"high":61.804,"low":61.754,"close":61.804,"volume":0.026399999856948853},{"timestamp":1742401140000,"open":61.804,"high":61.804,"low":61.794,"close":61.794,"volume":0.03959999978542328},{"timestamp":1742401260000,"open":61.794,"high":61.794,"low":61.794,"close":61.794,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":61.804,"high":61.804,"low":61.774,"close":61.794,"volume":0.04050000011920929},{"timestamp":1742401380000,"open":61.794,"high":61.794,"low":61.794,"close":61.794,"volume":0.013199999928474426},{"timestamp":1742401500000,"open":61.794,"high":61.794,"low":61.794,"close":61.794,"volume":0.026399999856948853},{"timestamp":1742401560000,"open":61.794,"high":61.794,"low":61.774,"close":61.774,"volume":0.08820000290870667},{"timestamp":1742401620000,"open":61.774,"high":61.774,"low":61.774,"close":61.774,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":61.784,"high":61.784,"low":61.784,"close":61.784,"volume":0.014100000262260437},{"timestamp":1742401740000,"open":61.794,"high":61.804,"low":61.794,"close":61.804,"volume":0.053700000047683716},{"timestamp":1742401800000,"open":61.824,"high":61.834,"low":61.824,"close":61.834,"volume":0.03959999978542328},{"timestamp":1742401860000,"open":61.824,"high":61.834,"low":61.804,"close":61.804,"volume":0.06599999964237213},{"timestamp":1742401920000,"open":61.794,"high":61.794,"low":61.794,"close":61.794,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":61.814,"high":61.814,"low":61.804,"close":61.804,"volume":0.026399999856948853},{"timestamp":1742402100000,"open":61.824,"high":61.824,"low":61.814,"close":61.814,"volume":0.03840000182390213},{"timestamp":1742402160000,"open":61.784,"high":61.784,"low":61.784,"close":61.784,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":61.784,"high":61.784,"low":61.784,"close":61.784,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":61.784,"high":61.784,"low":61.784,"close":61.784,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":61.794,"high":61.794,"low":61.794,"close":61.794,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":61.794,"high":61.794,"low":61.764,"close":61.764,"volume":0.026399999856948853},{"timestamp":1742402520000,"open":61.794,"high":61.794,"low":61.764,"close":61.794,"volume":0.03959999978542328},{"timestamp":1742402580000,"open":61.764,"high":61.764,"low":61.764,"close":61.764,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":61.784,"high":61.794,"low":61.784,"close":61.794,"volume":0.052799999713897705},{"timestamp":1742402700000,"open":61.794,"high":61.794,"low":61.794,"close":61.794,"volume":0.03959999978542328},{"timestamp":1742402760000,"open":61.794,"high":61.834,"low":61.794,"close":61.824,"volume":0.11879999935626984},{"timestamp":1742402820000,"open":61.754,"high":61.754,"low":61.754,"close":61.754,"volume":0.052799999713897705},{"timestamp":1742402880000,"open":61.754,"high":61.754,"low":61.754,"close":61.754,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":61.784,"high":61.784,"low":61.784,"close":61.784,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":61.804,"high":61.854,"low":61.804,"close":61.854,"volume":0.03959999978542328},{"timestamp":1742403060000,"open":61.854,"high":61.854,"low":61.854,"close":61.854,"volume":0.052799999713897705},{"timestamp":1742403120000,"open":61.854,"high":61.854,"low":61.854,"close":61.854,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":61.854,"high":61.854,"low":61.854,"close":61.854,"volume":0.052799999713897705},{"timestamp":1742403240000,"open":61.854,"high":61.854,"low":61.854,"close":61.854,"volume":0.026399999856948853},{"timestamp":1742403420000,"open":61.854,"high":61.854,"low":61.844,"close":61.844,"volume":0.03539999946951866},{"timestamp":1742403480000,"open":61.844,"high":61.844,"low":61.844,"close":61.844,"volume":0.026399999856948853},{"timestamp":1742403540000,"open":61.754,"high":61.754,"low":61.754,"close":61.754,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":61.824,"high":61.824,"low":61.824,"close":61.824,"volume":0.03959999978542328},{"timestamp":1742403660000,"open":61.824,"high":61.824,"low":61.824,"close":61.824,"volume":0.03959999978542328},{"timestamp":1742403720000,"open":61.814,"high":61.814,"low":61.814,"close":61.814,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":61.824,"high":61.824,"low":61.824,"close":61.824,"volume":0.026399999856948853},{"timestamp":1742403960000,"open":61.824,"high":61.824,"low":61.814,"close":61.814,"volume":0.03959999978542328},{"timestamp":1742404020000,"open":61.814,"high":61.814,"low":61.814,"close":61.814,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":61.754,"high":61.774,"low":61.754,"close":61.774,"volume":0.06599999964237213},{"timestamp":1742404380000,"open":61.774,"high":61.784,"low":61.774,"close":61.784,"volume":0.026399999856948853},{"timestamp":1742404500000,"open":61.794,"high":61.874,"low":61.794,"close":61.854,"volume":0.06689999997615814},{"timestamp":1742404560000,"open":61.854,"high":61.854,"low":61.804,"close":61.804,"volume":0.11460000276565552},{"timestamp":1742404680000,"open":61.804,"high":61.804,"low":61.804,"close":61.804,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":61.764,"high":61.764,"low":61.764,"close":61.764,"volume":0.026399999856948853},{"timestamp":1742404800000,"open":61.774,"high":61.774,"low":61.774,"close":61.774,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":61.764,"high":61.764,"low":61.764,"close":61.764,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":61.774,"high":61.774,"low":61.724,"close":61.724,"volume":0.15839999914169312},{"timestamp":1742405400000,"open":61.734,"high":61.734,"low":61.734,"close":61.734,"volume":0.04050000011920929},{"timestamp":1742405460000,"open":61.744,"high":61.744,"low":61.744,"close":61.744,"volume":0.026399999856948853},{"timestamp":1742405520000,"open":61.744,"high":61.744,"low":61.724,"close":61.724,"volume":0.06599999964237213},{"timestamp":1742405580000,"open":61.734,"high":61.764,"low":61.734,"close":61.744,"volume":0.053700000047683716},{"timestamp":1742405700000,"open":61.774,"high":61.774,"low":61.744,"close":61.754,"volume":0.052799999713897705},{"timestamp":1742405760000,"open":61.754,"high":61.804,"low":61.754,"close":61.804,"volume":0.04050000011920929},{"timestamp":1742405820000,"open":61.794,"high":61.794,"low":61.794,"close":61.794,"volume":0.026399999856948853},{"timestamp":1742405880000,"open":61.804,"high":61.834,"low":61.804,"close":61.834,"volume":0.052799999713897705},{"timestamp":1742405940000,"open":61.864,"high":61.874,"low":61.864,"close":61.874,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":61.844,"high":61.844,"low":61.844,"close":61.844,"volume":0.052799999713897705},{"timestamp":1742406060000,"open":61.844,"high":61.844,"low":61.824,"close":61.824,"volume":0.09239999949932098},{"timestamp":1742406120000,"open":61.824,"high":61.824,"low":61.784,"close":61.784,"volume":0.07919999957084656},{"timestamp":1742406180000,"open":61.794,"high":61.804,"low":61.764,"close":61.764,"volume":0.07919999957084656},{"timestamp":1742406240000,"open":61.764,"high":61.784,"low":61.734,"close":61.744,"volume":0.07919999957084656},{"timestamp":1742406300000,"open":61.744,"high":61.744,"low":61.744,"close":61.744,"volume":0.052799999713897705},{"timestamp":1742406420000,"open":61.714,"high":61.714,"low":61.714,"close":61.714,"volume":0.026399999856948853},{"timestamp":1742406480000,"open":61.734,"high":61.734,"low":61.684,"close":61.684,"volume":0.032099999487400055},{"timestamp":1742406540000,"open":61.694,"high":61.694,"low":61.694,"close":61.694,"volume":0.027300000190734863},{"timestamp":1742406600000,"open":61.694,"high":61.694,"low":61.694,"close":61.694,"volume":0.052799999713897705},{"timestamp":1742406660000,"open":61.734,"high":61.734,"low":61.714,"close":61.714,"volume":0.04050000011920929},{"timestamp":1742406720000,"open":61.704,"high":61.704,"low":61.704,"close":61.704,"volume":0.026399999856948853},{"timestamp":1742406780000,"open":61.684,"high":61.684,"low":61.684,"close":61.684,"volume":0.03959999978542328},{"timestamp":1742406840000,"open":61.704,"high":61.704,"low":61.704,"close":61.704,"volume":0.03959999978542328},{"timestamp":1742406900000,"open":61.704,"high":61.724,"low":61.704,"close":61.724,"volume":0.052799999713897705},{"timestamp":1742406960000,"open":61.724,"high":61.754,"low":61.724,"close":61.744,"volume":0.10140000283718109},{"timestamp":1742407020000,"open":61.754,"high":61.754,"low":61.754,"close":61.754,"volume":0.013199999928474426},{"timestamp":1742407080000,"open":61.754,"high":61.754,"low":61.754,"close":61.754,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":61.754,"high":61.754,"low":61.594,"close":61.594,"volume":0.14100000262260437},{"timestamp":1742407200000,"open":61.484,"high":61.724,"low":61.484,"close":61.724,"volume":0.19290000200271606},{"timestamp":1742407260000,"open":61.724,"high":61.724,"low":61.704,"close":61.704,"volume":0.13199999928474426},{"timestamp":1742407320000,"open":61.734,"high":61.744,"low":61.734,"close":61.744,"volume":0.05460000038146973},{"timestamp":1742407380000,"open":61.754,"high":61.824,"low":61.754,"close":61.804,"volume":0.05460000038146973},{"timestamp":1742407440000,"open":61.814,"high":61.814,"low":61.814,"close":61.814,"volume":0.013199999928474426},{"timestamp":1742407500000,"open":61.814,"high":61.814,"low":61.664,"close":61.734,"volume":0.09480000287294388},{"timestamp":1742407560000,"open":61.744,"high":61.744,"low":61.744,"close":61.744,"volume":0.027300000190734863},{"timestamp":1742407620000,"open":61.754,"high":61.754,"low":61.754,"close":61.754,"volume":0.013199999928474426},{"timestamp":1742407680000,"open":61.844,"high":61.844,"low":61.834,"close":61.834,"volume":0.014100000262260437},{"timestamp":1742407740000,"open":61.834,"high":61.834,"low":61.814,"close":61.814,"volume":0.04859999939799309},{"timestamp":1742407800000,"open":61.894,"high":61.934,"low":61.894,"close":61.934,"volume":0.05460000038146973},{"timestamp":1742407860000,"open":61.914,"high":61.924,"low":61.904,"close":61.924,"volume":0.052799999713897705},{"timestamp":1742407980000,"open":61.964,"high":61.964,"low":61.904,"close":61.904,"volume":0.08910000324249268},{"timestamp":1742408040000,"open":61.904,"high":61.914,"low":61.864,"close":61.884,"volume":0.093299999833107},{"timestamp":1742408100000,"open":61.884,"high":61.894,"low":61.884,"close":61.894,"volume":0.06689999997615814},{"timestamp":1742408160000,"open":61.894,"high":61.974,"low":61.894,"close":61.964,"volume":0.08190000057220459},{"timestamp":1742408220000,"open":61.934,"high":61.934,"low":61.904,"close":61.904,"volume":0.061799999326467514},{"timestamp":1742408280000,"open":61.874,"high":61.924,"low":61.874,"close":61.924,"volume":0.053700000047683716},{"timestamp":1742408340000,"open":61.924,"high":61.924,"low":61.914,"close":61.924,"volume":0.053700000047683716},{"timestamp":1742408400000,"open":61.924,"high":61.924,"low":61.924,"close":61.924,"volume":0.026399999856948853},{"timestamp":1742408460000,"open":61.914,"high":61.924,"low":61.914,"close":61.914,"volume":0.07590000331401825},{"timestamp":1742408520000,"open":61.914,"high":61.924,"low":61.914,"close":61.924,"volume":0.03959999978542328},{"timestamp":1742408580000,"open":61.944,"high":61.944,"low":61.924,"close":61.934,"volume":0.027300000190734863},{"timestamp":1742408640000,"open":61.934,"high":61.954,"low":61.934,"close":61.954,"volume":0.014100000262260437},{"timestamp":1742408700000,"open":61.954,"high":61.964,"low":61.954,"close":61.964,"volume":0.052799999713897705},{"timestamp":1742408760000,"open":61.964,"high":61.964,"low":61.964,"close":61.964,"volume":0.03959999978542328},{"timestamp":1742408820000,"open":61.974,"high":61.974,"low":61.934,"close":61.934,"volume":0.10649999976158142},{"timestamp":1742408880000,"open":61.884,"high":61.894,"low":61.884,"close":61.884,"volume":0.09239999949932098},{"timestamp":1742408940000,"open":61.904,"high":61.904,"low":61.894,"close":61.904,"volume":0.04050000011920929},{"timestamp":1742409060000,"open":61.934,"high":62.004,"low":61.934,"close":61.994,"volume":0.08190000057220459},{"timestamp":1742409120000,"open":61.984,"high":61.994,"low":61.964,"close":61.994,"volume":0.07919999957084656},{"timestamp":1742409180000,"open":61.994,"high":61.994,"low":61.954,"close":61.954,"volume":0.09300000220537186},{"timestamp":1742409240000,"open":61.944,"high":61.944,"low":61.924,"close":61.944,"volume":0.08100000023841858},{"timestamp":1742409300000,"open":61.944,"high":61.944,"low":61.944,"close":61.944,"volume":0.026399999856948853},{"timestamp":1742409420000,"open":61.944,"high":61.944,"low":61.944,"close":61.944,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":61.944,"high":61.944,"low":61.924,"close":61.924,"volume":0.022199999541044235},{"timestamp":1742409540000,"open":61.934,"high":61.954,"low":61.934,"close":61.934,"volume":0.053700000047683716},{"timestamp":1742409600000,"open":61.944,"high":61.944,"low":61.934,"close":61.934,"volume":0.06360000371932983},{"timestamp":1742409660000,"open":61.944,"high":61.944,"low":61.944,"close":61.944,"volume":0.026399999856948853},{"timestamp":1742409720000,"open":61.934,"high":61.994,"low":61.934,"close":61.994,"volume":0.05550000071525574},{"timestamp":1742409780000,"open":62.004,"high":62.084,"low":62.004,"close":62.064,"volume":0.08190000057220459},{"timestamp":1742409840000,"open":62.074,"high":62.074,"low":62.024,"close":62.064,"volume":0.15569999814033508},{"timestamp":1742409900000,"open":62.054,"high":62.064,"low":62.044,"close":62.064,"volume":0.03959999978542328},{"timestamp":1742409960000,"open":62.064,"high":62.064,"low":62.044,"close":62.044,"volume":0.04859999939799309},{"timestamp":1742410020000,"open":62.044,"high":62.044,"low":62.014,"close":62.014,"volume":0.07919999957084656},{"timestamp":1742410080000,"open":62.034,"high":62.034,"low":61.984,"close":61.984,"volume":0.16830000281333923},{"timestamp":1742410140000,"open":61.964,"high":62.004,"low":61.914,"close":61.914,"volume":0.1451999992132187},{"timestamp":1742410200000,"open":61.944,"high":61.944,"low":61.884,"close":61.894,"volume":0.10140000283718109},{"timestamp":1742410260000,"open":61.894,"high":61.904,"low":61.884,"close":61.894,"volume":0.14790000021457672},{"timestamp":1742410320000,"open":61.924,"high":61.924,"low":61.894,"close":61.894,"volume":0.07590000331401825},{"timestamp":1742410380000,"open":61.894,"high":61.944,"low":61.894,"close":61.944,"volume":0.08100000023841858},{"timestamp":1742410440000,"open":61.944,"high":61.944,"low":61.904,"close":61.904,"volume":0.08820000290870667},{"timestamp":1742410500000,"open":61.924,"high":61.924,"low":61.904,"close":61.904,"volume":0.022199999541044235},{"timestamp":1742410560000,"open":61.914,"high":61.914,"low":61.914,"close":61.914,"volume":0.013199999928474426},{"timestamp":1742410620000,"open":61.844,"high":61.884,"low":61.844,"close":61.884,"volume":0.03959999978542328},{"timestamp":1742410680000,"open":61.894,"high":61.894,"low":61.844,"close":61.844,"volume":0.06689999997615814},{"timestamp":1742410740000,"open":61.874,"high":61.874,"low":61.874,"close":61.874,"volume":0.027300000190734863},{"timestamp":1742410800000,"open":61.894,"high":61.904,"low":61.844,"close":61.864,"volume":0.13050000369548798},{"timestamp":1742410860000,"open":61.904,"high":61.904,"low":61.874,"close":61.874,"volume":0.027300000190734863},{"timestamp":1742410920000,"open":61.884,"high":61.914,"low":61.884,"close":61.894,"volume":0.06689999997615814},{"timestamp":1742410980000,"open":61.894,"high":61.894,"low":61.884,"close":61.894,"volume":0.03959999978542328},{"timestamp":1742411040000,"open":61.914,"high":61.914,"low":61.914,"close":61.914,"volume":0.026399999856948853},{"timestamp":1742411100000,"open":61.954,"high":61.984,"low":61.954,"close":61.964,"volume":0.11729999631643295},{"timestamp":1742411160000,"open":61.964,"high":61.964,"low":61.924,"close":61.924,"volume":0.06599999964237213},{"timestamp":1742411220000,"open":61.924,"high":61.944,"low":61.924,"close":61.944,"volume":0.053700000047683716},{"timestamp":1742411280000,"open":61.944,"high":61.944,"low":61.944,"close":61.944,"volume":0.026399999856948853},{"timestamp":1742411340000,"open":61.954,"high":61.984,"low":61.954,"close":61.984,"volume":0.05550000071525574},{"timestamp":1742411400000,"open":61.984,"high":62.024,"low":61.984,"close":62.024,"volume":0.05460000038146973},{"timestamp":1742411460000,"open":62.054,"high":62.054,"low":62.004,"close":62.014,"volume":0.1071000024676323},{"timestamp":1742411520000,"open":62.024,"high":62.024,"low":62.014,"close":62.014,"volume":0.04050000011920929},{"timestamp":1742411580000,"open":62.024,"high":62.024,"low":62.024,"close":62.024,"volume":0.027300000190734863},{"timestamp":1742411640000,"open":62.014,"high":62.014,"low":62.014,"close":62.014,"volume":0.03959999978542328},{"timestamp":1742411700000,"open":62.024,"high":62.034,"low":62.014,"close":62.014,"volume":0.08910000324249268},{"timestamp":1742411760000,"open":62.014,"high":62.034,"low":61.904,"close":61.934,"volume":0.1437000036239624},{"timestamp":1742411820000,"open":61.974,"high":61.974,"low":61.954,"close":61.964,"volume":0.04050000011920929},{"timestamp":1742411880000,"open":61.974,"high":62.014,"low":61.974,"close":61.994,"volume":0.07859999686479568},{"timestamp":1742411940000,"open":61.994,"high":62.004,"low":61.964,"close":61.984,"volume":0.14790000021457672},{"timestamp":1742412000000,"open":61.984,"high":61.984,"low":61.964,"close":61.974,"volume":0.07500000298023224},{"timestamp":1742412060000,"open":61.964,"high":61.964,"low":61.934,"close":61.944,"volume":0.11969999969005585},{"timestamp":1742412120000,"open":61.954,"high":61.954,"low":61.944,"close":61.944,"volume":0.027300000190734863},{"timestamp":1742412180000,"open":61.924,"high":61.924,"low":61.914,"close":61.914,"volume":0.03959999978542328},{"timestamp":1742412240000,"open":61.914,"high":61.914,"low":61.914,"close":61.914,"volume":0.026399999856948853},{"timestamp":1742412300000,"open":61.914,"high":61.914,"low":61.894,"close":61.894,"volume":0.10140000283718109},{"timestamp":1742412360000,"open":61.824,"high":61.874,"low":61.824,"close":61.874,"volume":0.06689999997615814},{"timestamp":1742412420000,"open":61.874,"high":61.874,"low":61.824,"close":61.864,"volume":0.08009999990463257},{"timestamp":1742412480000,"open":61.874,"high":61.904,"low":61.824,"close":61.824,"volume":0.15690000355243683},{"timestamp":1742412540000,"open":61.854,"high":61.894,"low":61.854,"close":61.894,"volume":0.08100000023841858},{"timestamp":1742412600000,"open":61.894,"high":61.954,"low":61.894,"close":61.954,"volume":0.093299999833107},{"timestamp":1742412660000,"open":61.944,"high":61.964,"low":61.914,"close":61.924,"volume":0.11550000309944153},{"timestamp":1742412720000,"open":61.944,"high":61.964,"low":61.944,"close":61.964,"volume":0.014999999664723873},{"timestamp":1742412780000,"open":61.974,"high":61.994,"low":61.974,"close":61.994,"volume":0.12870000302791595},{"timestamp":1742412840000,"open":62.004,"high":62.044,"low":62.004,"close":62.044,"volume":0.13199999928474426},{"timestamp":1742412900000,"open":62.054,"high":62.054,"low":61.964,"close":61.964,"volume":0.12030000239610672},{"timestamp":1742412960000,"open":61.964,"high":61.994,"low":61.914,"close":61.944,"volume":0.1956000030040741},{"timestamp":1742413020000,"open":61.964,"high":61.984,"low":61.954,"close":61.984,"volume":0.08100000023841858},{"timestamp":1742413080000,"open":61.984,"high":62.004,"low":61.984,"close":61.984,"volume":0.053700000047683716},{"timestamp":1742413140000,"open":61.984,"high":61.984,"low":61.904,"close":61.904,"volume":0.1679999977350235},{"timestamp":1742413200000,"open":61.884,"high":61.884,"low":61.844,"close":61.884,"volume":0.08910000324249268},{"timestamp":1742413260000,"open":61.904,"high":61.984,"low":61.904,"close":61.984,"volume":0.09510000050067902},{"timestamp":1742413320000,"open":61.964,"high":61.984,"low":61.924,"close":61.944,"volume":0.12359999865293503},{"timestamp":1742413380000,"open":61.954,"high":61.994,"low":61.924,"close":61.984,"volume":0.1518000066280365},{"timestamp":1742413440000,"open":62.004,"high":62.004,"low":61.984,"close":62.004,"volume":0.10740000009536743},{"timestamp":1742413500000,"open":62.004,"high":62.084,"low":62.004,"close":62.074,"volume":0.0828000009059906},{"timestamp":1742413560000,"open":62.084,"high":62.084,"low":62.054,"close":62.054,"volume":0.10140000283718109},{"timestamp":1742413620000,"open":62.044,"high":62.044,"low":62.024,"close":62.024,"volume":0.25619998574256897},{"timestamp":1742413680000,"open":62.024,"high":62.034,"low":62.004,"close":62.034,"volume":0.11640000343322754},{"timestamp":1742413740000,"open":62.034,"high":62.034,"low":61.894,"close":61.994,"volume":0.18150000274181366},{"timestamp":1742413800000,"open":61.994,"high":61.994,"low":61.894,"close":61.934,"volume":0.13349999487400055},{"timestamp":1742413860000,"open":61.934,"high":61.934,"low":61.824,"close":61.864,"volume":0.1607999950647354},{"timestamp":1742413920000,"open":61.874,"high":61.904,"low":61.844,"close":61.884,"volume":0.12240000069141388},{"timestamp":1742413980000,"open":61.884,"high":61.884,"low":61.834,"close":61.884,"volume":0.12540000677108765},{"timestamp":1742414040000,"open":61.884,"high":61.884,"low":61.844,"close":61.864,"volume":0.09480000287294388},{"timestamp":1742414100000,"open":61.854,"high":61.854,"low":61.764,"close":61.787,"volume":0.18719999492168427},{"timestamp":1742414160000,"open":61.784,"high":61.784,"low":61.584,"close":61.704,"volume":0.22290000319480896},{"timestamp":1742414220000,"open":61.704,"high":61.764,"low":61.534,"close":61.534,"volume":0.3336000144481659},{"timestamp":1742414280000,"open":61.66,"high":61.714,"low":61.534,"close":61.664,"volume":0.39809998869895935},{"timestamp":1742414340000,"open":61.714,"high":61.714,"low":61.534,"close":61.534,"volume":0.3831000030040741}]