[{"timestamp":1742371200000,"open":60.663,"high":60.674,"low":60.663,"close":60.664,"volume":0.08399999886751175},{"timestamp":1742371260000,"open":60.674,"high":60.704,"low":60.663,"close":60.694,"volume":0.11999999731779099},{"timestamp":1742371320000,"open":60.704,"high":60.704,"low":60.643,"close":60.643,"volume":0.08399999886751175},{"timestamp":1742371380000,"open":60.653,"high":60.683,"low":60.643,"close":60.674,"volume":0.05999999865889549},{"timestamp":1742371440000,"open":60.683,"high":60.744,"low":60.673,"close":60.693,"volume":0.2759999930858612},{"timestamp":1742371500000,"open":60.704,"high":60.714,"low":60.693,"close":60.714,"volume":0.14399999380111694},{"timestamp":1742371560000,"open":60.724,"high":60.724,"low":60.713,"close":60.714,"volume":0.2280000001192093},{"timestamp":1742371620000,"open":60.734,"high":60.784,"low":60.734,"close":60.763,"volume":0.1679999977350235},{"timestamp":1742371680000,"open":60.753,"high":60.784,"low":60.723,"close":60.783,"volume":0.07199999690055847},{"timestamp":1742371740000,"open":60.773,"high":60.824,"low":60.773,"close":60.824,"volume":0.1679999977350235},{"timestamp":1742371800000,"open":60.773,"high":60.774,"low":60.744,"close":60.744,"volume":0.18000000715255737},{"timestamp":1742371860000,"open":60.734,"high":60.764,"low":60.693,"close":60.743,"volume":0.3240000009536743},{"timestamp":1742371920000,"open":60.733,"high":60.744,"low":60.733,"close":60.744,"volume":0.04800000041723251},{"timestamp":1742371980000,"open":60.734,"high":60.763,"low":60.723,"close":60.723,"volume":0.09600000083446503},{"timestamp":1742372040000,"open":60.734,"high":60.754,"low":60.733,"close":60.743,"volume":0.13199999928474426},{"timestamp":1742372100000,"open":60.754,"high":60.754,"low":60.743,"close":60.753,"volume":0.2639999985694885},{"timestamp":1742372160000,"open":60.743,"high":60.753,"low":60.723,"close":60.753,"volume":0.18000000715255737},{"timestamp":1742372220000,"open":60.743,"high":60.754,"low":60.743,"close":60.744,"volume":0.1080000028014183},{"timestamp":1742372280000,"open":60.754,"high":60.754,"low":60.754,"close":60.754,"volume":0.012000000104308128},{"timestamp":1742372340000,"open":60.753,"high":60.754,"low":60.743,"close":60.754,"volume":0.09600000083446503},{"timestamp":1742372400000,"open":60.744,"high":60.754,"low":60.743,"close":60.754,"volume":0.04800000041723251},{"timestamp":1742372460000,"open":60.743,"high":60.754,"low":60.743,"close":60.754,"volume":0.09600000083446503},{"timestamp":1742372520000,"open":60.743,"high":60.783,"low":60.714,"close":60.783,"volume":0.2759999930858612},{"timestamp":1742372580000,"open":60.784,"high":60.814,"low":60.723,"close":60.813,"volume":0.2160000056028366},{"timestamp":1742372640000,"open":60.813,"high":60.813,"low":60.743,"close":60.793,"volume":0.20399999618530273},{"timestamp":1742372700000,"open":60.784,"high":60.793,"low":60.763,"close":60.784,"volume":0.07199999690055847},{"timestamp":1742372760000,"open":60.774,"high":60.783,"low":60.774,"close":60.774,"volume":0.035999998450279236},{"timestamp":1742372820000,"open":60.784,"high":60.784,"low":60.774,"close":60.774,"volume":0.024000000208616257},{"timestamp":1742372880000,"open":60.784,"high":60.804,"low":60.773,"close":60.803,"volume":0.14399999380111694},{"timestamp":1742372940000,"open":60.794,"high":60.844,"low":60.793,"close":60.844,"volume":0.18000000715255737},{"timestamp":1742373000000,"open":60.833,"high":60.844,"low":60.793,"close":60.824,"volume":0.13199999928474426},{"timestamp":1742373060000,"open":60.833,"high":60.854,"low":60.794,"close":60.843,"volume":0.14399999380111694},{"timestamp":1742373120000,"open":60.834,"high":60.864,"low":60.833,"close":60.864,"volume":0.1080000028014183},{"timestamp":1742373180000,"open":60.853,"high":60.883,"low":60.813,"close":60.873,"volume":0.2879999876022339},{"timestamp":1742373240000,"open":60.883,"high":60.914,"low":60.873,"close":60.914,"volume":0.1679999977350235},{"timestamp":1742373300000,"open":60.914,"high":60.924,"low":60.844,"close":60.924,"volume":0.08399999886751175},{"timestamp":1742373360000,"open":60.913,"high":60.924,"low":60.913,"close":60.924,"volume":0.07199999690055847},{"timestamp":1742373420000,"open":60.913,"high":60.924,"low":60.913,"close":60.914,"volume":0.05999999865889549},{"timestamp":1742373480000,"open":60.954,"high":60.954,"low":60.883,"close":60.933,"volume":0.11999999731779099},{"timestamp":1742373540000,"open":60.923,"high":60.963,"low":60.883,"close":60.934,"volume":0.31200000643730164},{"timestamp":1742373600000,"open":60.924,"high":60.933,"low":60.903,"close":60.913,"volume":0.13199999928474426},{"timestamp":1742373660000,"open":60.903,"high":60.914,"low":60.863,"close":60.883,"volume":0.18000000715255737},{"timestamp":1742373720000,"open":60.893,"high":60.893,"low":60.883,"close":60.893,"volume":0.08399999886751175},{"timestamp":1742373780000,"open":60.883,"high":60.894,"low":60.843,"close":60.863,"volume":0.11999999731779099},{"timestamp":1742373840000,"open":60.873,"high":60.903,"low":60.873,"close":60.893,"volume":0.11999999731779099},{"timestamp":1742373900000,"open":60.903,"high":60.903,"low":60.843,"close":60.883,"volume":0.035999998450279236},{"timestamp":1742373960000,"open":60.884,"high":60.903,"low":60.884,"close":60.893,"volume":0.035999998450279236},{"timestamp":1742374020000,"open":60.903,"high":60.924,"low":60.893,"close":60.923,"volume":0.1080000028014183},{"timestamp":1742374080000,"open":60.913,"high":60.923,"low":60.884,"close":60.903,"volume":0.15600000321865082},{"timestamp":1742374140000,"open":60.894,"high":60.933,"low":60.893,"close":60.923,"volume":0.11999999731779099},{"timestamp":1742374200000,"open":60.934,"high":60.934,"low":60.934,"close":60.934,"volume":0.012000000104308128},{"timestamp":1742374260000,"open":60.874,"high":60.904,"low":60.864,"close":60.894,"volume":0.09600000083446503},{"timestamp":1742374320000,"open":60.904,"high":60.904,"low":60.834,"close":60.883,"volume":0.18000000715255737},{"timestamp":1742374380000,"open":60.873,"high":60.873,"low":60.854,"close":60.854,"volume":0.07199999690055847},{"timestamp":1742374440000,"open":60.864,"high":60.894,"low":60.864,"close":60.864,"volume":0.08399999886751175},{"timestamp":1742374500000,"open":60.893,"high":60.894,"low":60.874,"close":60.894,"volume":0.09600000083446503},{"timestamp":1742374560000,"open":60.903,"high":60.903,"low":60.854,"close":60.864,"volume":0.11999999731779099},{"timestamp":1742374620000,"open":60.853,"high":60.883,"low":60.853,"close":60.883,"volume":0.035999998450279236},{"timestamp":1742374740000,"open":60.873,"high":60.884,"low":60.844,"close":60.864,"volume":0.1080000028014183},{"timestamp":1742374800000,"open":60.873,"high":60.873,"low":60.823,"close":60.844,"volume":0.2280000001192093},{"timestamp":1742374860000,"open":60.853,"high":60.854,"low":60.843,"close":60.853,"volume":0.1080000028014183},{"timestamp":1742374920000,"open":60.854,"high":60.854,"low":60.813,"close":60.823,"volume":0.1080000028014183},{"timestamp":1742374980000,"open":60.813,"high":60.844,"low":60.813,"close":60.834,"volume":0.08399999886751175},{"timestamp":1742375040000,"open":60.844,"high":60.864,"low":60.793,"close":60.844,"volume":0.14399999380111694},{"timestamp":1742375100000,"open":60.834,"high":60.864,"low":60.793,"close":60.864,"volume":0.13199999928474426},{"timestamp":1742375160000,"open":60.813,"high":60.874,"low":60.813,"close":60.874,"volume":0.07199999690055847},{"timestamp":1742375220000,"open":60.863,"high":60.893,"low":60.863,"close":60.873,"volume":0.1679999977350235},{"timestamp":1742375280000,"open":60.874,"high":60.904,"low":60.843,"close":60.883,"volume":0.19200000166893005},{"timestamp":1742375340000,"open":60.874,"high":60.894,"low":60.863,"close":60.893,"volume":0.19200000166893005},{"timestamp":1742375400000,"open":60.903,"high":60.903,"low":60.903,"close":60.903,"volume":0.012000000104308128},{"timestamp":1742375460000,"open":60.894,"high":60.924,"low":60.854,"close":60.874,"volume":0.2160000056028366},{"timestamp":1742375520000,"open":60.884,"high":60.884,"low":60.813,"close":60.833,"volume":0.30000001192092896},{"timestamp":1742375580000,"open":60.844,"high":60.844,"low":60.833,"close":60.844,"volume":0.035999998450279236},{"timestamp":1742375640000,"open":60.833,"high":60.844,"low":60.764,"close":60.814,"volume":0.2160000056028366},{"timestamp":1742375700000,"open":60.803,"high":60.814,"low":60.803,"close":60.814,"volume":0.024000000208616257},{"timestamp":1742375760000,"open":60.813,"high":60.833,"low":60.763,"close":60.813,"volume":0.2639999985694885},{"timestamp":1742375820000,"open":60.803,"high":60.844,"low":60.794,"close":60.824,"volume":0.11999999731779099},{"timestamp":1742375880000,"open":60.834,"high":60.844,"low":60.803,"close":60.813,"volume":0.1679999977350235},{"timestamp":1742375940000,"open":60.824,"high":60.843,"low":60.764,"close":60.823,"volume":0.18000000715255737},{"timestamp":1742376000000,"open":60.813,"high":60.844,"low":60.813,"close":60.844,"volume":0.04800000041723251},{"timestamp":1742376060000,"open":60.834,"high":60.854,"low":60.834,"close":60.853,"volume":0.13199999928474426},{"timestamp":1742376120000,"open":60.844,"high":60.873,"low":60.804,"close":60.863,"volume":0.19200000166893005},{"timestamp":1742376180000,"open":60.833,"high":60.864,"low":60.803,"close":60.854,"volume":0.2160000056028366},{"timestamp":1742376240000,"open":60.854,"high":60.893,"low":60.814,"close":60.893,"volume":0.2639999985694885},{"timestamp":1742376300000,"open":60.883,"high":60.904,"low":60.833,"close":60.904,"volume":0.19200000166893005},{"timestamp":1742376360000,"open":60.913,"high":60.914,"low":60.873,"close":60.913,"volume":0.05999999865889549},{"timestamp":1742376480000,"open":60.904,"high":60.934,"low":60.863,"close":60.934,"volume":0.23999999463558197},{"timestamp":1742376540000,"open":60.923,"high":60.944,"low":60.843,"close":60.894,"volume":0.23999999463558197},{"timestamp":1742376600000,"open":60.844,"high":60.914,"low":60.844,"close":60.914,"volume":0.2160000056028366},{"timestamp":1742376660000,"open":60.923,"high":60.954,"low":60.893,"close":60.954,"volume":0.1679999977350235},{"timestamp":1742376720000,"open":60.943,"high":60.983,"low":60.894,"close":60.974,"volume":0.3720000088214874},{"timestamp":1742376780000,"open":60.963,"high":60.974,"low":60.903,"close":60.973,"volume":0.19200000166893005},{"timestamp":1742376840000,"open":60.963,"high":60.973,"low":60.934,"close":60.934,"volume":0.05999999865889549},{"timestamp":1742376900000,"open":60.943,"high":60.963,"low":60.914,"close":60.944,"volume":0.07199999690055847},{"timestamp":1742376960000,"open":60.953,"high":60.953,"low":60.943,"close":60.943,"volume":0.024000000208616257},{"timestamp":1742377020000,"open":60.954,"high":60.973,"low":60.903,"close":60.953,"volume":0.2160000056028366},{"timestamp":1742377080000,"open":60.964,"high":60.983,"low":60.914,"close":60.964,"volume":0.08399999886751175},{"timestamp":1742377140000,"open":60.974,"high":60.974,"low":60.963,"close":60.973,"volume":0.05999999865889549},{"timestamp":1742377200000,"open":60.914,"high":60.974,"low":60.904,"close":60.964,"volume":0.04800000041723251},{"timestamp":1742377260000,"open":60.933,"high":60.973,"low":60.883,"close":60.924,"volume":0.2759999930858612},{"timestamp":1742377320000,"open":60.913,"high":60.924,"low":60.913,"close":60.924,"volume":0.31200000643730164},{"timestamp":1742377380000,"open":60.914,"high":60.964,"low":60.904,"close":60.944,"volume":0.3959999978542328},{"timestamp":1742377440000,"open":60.954,"high":60.954,"low":60.954,"close":60.954,"volume":0.012000000104308128},{"timestamp":1742377500000,"open":60.904,"high":60.934,"low":60.873,"close":60.913,"volume":0.1679999977350235},{"timestamp":1742377560000,"open":60.903,"high":60.984,"low":60.903,"close":60.974,"volume":0.2879999876022339},{"timestamp":1742377620000,"open":60.984,"high":60.993,"low":60.923,"close":60.984,"volume":0.13199999928474426},{"timestamp":1742377680000,"open":60.914,"high":60.974,"low":60.904,"close":60.974,"volume":0.11999999731779099},{"timestamp":1742377740000,"open":60.964,"high":61.003,"low":60.964,"close":60.993,"volume":0.05999999865889549},{"timestamp":1742377800000,"open":61.003,"high":61.003,"low":60.964,"close":60.993,"volume":0.08399999886751175},{"timestamp":1742377860000,"open":61.004,"high":61.013,"low":60.983,"close":61.013,"volume":0.1679999977350235},{"timestamp":1742377920000,"open":61.004,"high":61.004,"low":61.004,"close":61.004,"volume":0.012000000104308128},{"timestamp":1742377980000,"open":61.014,"high":61.014,"low":60.993,"close":60.993,"volume":0.11999999731779099},{"timestamp":1742378040000,"open":61.003,"high":61.014,"low":60.984,"close":61.003,"volume":0.15600000321865082},{"timestamp":1742378100000,"open":61.014,"high":61.014,"low":61.003,"close":61.004,"volume":0.07199999690055847},{"timestamp":1742378160000,"open":61.013,"high":61.013,"low":61.003,"close":61.003,"volume":0.024000000208616257},{"timestamp":1742378220000,"open":61.014,"high":61.014,"low":60.963,"close":61.014,"volume":0.18000000715255737},{"timestamp":1742378280000,"open":61.004,"high":61.013,"low":60.964,"close":60.993,"volume":0.1080000028014183},{"timestamp":1742378340000,"open":61.004,"high":61.014,"low":60.944,"close":60.984,"volume":0.23999999463558197},{"timestamp":1742378400000,"open":60.974,"high":61.034,"low":60.974,"close":61.013,"volume":0.18000000715255737},{"timestamp":1742378460000,"open":61.023,"high":61.044,"low":60.964,"close":61.044,"volume":0.2160000056028366},{"timestamp":1742378520000,"open":61.034,"high":61.073,"low":61.034,"close":61.053,"volume":0.18000000715255737},{"timestamp":1742378580000,"open":61.063,"high":61.084,"low":61.063,"close":61.084,"volume":0.04800000041723251},{"timestamp":1742378640000,"open":61.043,"high":61.064,"low":61.024,"close":61.064,"volume":0.15600000321865082},{"timestamp":1742378700000,"open":61.054,"high":61.064,"low":61.003,"close":61.054,"volume":0.18000000715255737},{"timestamp":1742378760000,"open":61.063,"high":61.064,"low":60.964,"close":61.023,"volume":0.20399999618530273},{"timestamp":1742378820000,"open":61.034,"high":61.044,"low":60.974,"close":61.034,"volume":0.25200000405311584},{"timestamp":1742378940000,"open":61.013,"high":61.034,"low":60.984,"close":61.013,"volume":0.15600000321865082},{"timestamp":1742379000000,"open":61.003,"high":61.024,"low":60.993,"close":61.013,"volume":0.1080000028014183},{"timestamp":1742379060000,"open":61.024,"high":61.024,"low":61.013,"close":61.014,"volume":0.04800000041723251},{"timestamp":1742379120000,"open":61.024,"high":61.024,"low":60.973,"close":61.013,"volume":0.04800000041723251},{"timestamp":1742379180000,"open":61.003,"high":61.034,"low":60.973,"close":61.023,"volume":0.1080000028014183},{"timestamp":1742379240000,"open":61.033,"high":61.033,"low":60.973,"close":61.023,"volume":0.07199999690055847},{"timestamp":1742379360000,"open":61.024,"high":61.024,"low":60.993,"close":61.014,"volume":0.09600000083446503},{"timestamp":1742379420000,"open":60.984,"high":61.013,"low":60.974,"close":61.013,"volume":0.18000000715255737},{"timestamp":1742379480000,"open":60.994,"high":61.003,"low":60.994,"close":61.003,"volume":0.024000000208616257},{"timestamp":1742379600000,"open":61.014,"high":61.024,"low":61.003,"close":61.013,"volume":0.11999999731779099},{"timestamp":1742379660000,"open":61.004,"high":61.034,"low":60.974,"close":61.004,"volume":0.2160000056028366},{"timestamp":1742379780000,"open":60.993,"high":61.004,"low":60.993,"close":60.993,"volume":0.05999999865889549},{"timestamp":1742379900000,"open":60.964,"high":60.974,"low":60.964,"close":60.974,"volume":0.07199999690055847},{"timestamp":1742379960000,"open":60.964,"high":60.994,"low":60.964,"close":60.994,"volume":0.05999999865889549},{"timestamp":1742380020000,"open":60.984,"high":61.024,"low":60.984,"close":61.014,"volume":0.1080000028014183},{"timestamp":1742380080000,"open":61.024,"high":61.034,"low":60.973,"close":61.034,"volume":0.23999999463558197},{"timestamp":1742380140000,"open":60.973,"high":61.034,"low":60.964,"close":61.033,"volume":0.1080000028014183},{"timestamp":1742380200000,"open":60.973,"high":61.024,"low":60.963,"close":61.023,"volume":0.14399999380111694},{"timestamp":1742380260000,"open":61.013,"high":61.083,"low":60.983,"close":61.063,"volume":0.3720000088214874},{"timestamp":1742380320000,"open":61.053,"high":61.084,"low":61.033,"close":61.033,"volume":0.20399999618530273},{"timestamp":1742380380000,"open":61.053,"high":61.063,"low":61.053,"close":61.063,"volume":0.07199999690055847},{"timestamp":1742380440000,"open":61.054,"high":61.064,"low":61.033,"close":61.033,"volume":0.14399999380111694},{"timestamp":1742380560000,"open":61.044,"high":61.054,"low":61.003,"close":61.054,"volume":0.1080000028014183},{"timestamp":1742380680000,"open":61.013,"high":61.024,"low":61.013,"close":61.013,"volume":0.08399999886751175},{"timestamp":1742380740000,"open":61.023,"high":61.024,"low":61.013,"close":61.024,"volume":0.08399999886751175},{"timestamp":1742380800000,"open":61.013,"high":61.023,"low":61.013,"close":61.023,"volume":0.024000000208616257},{"timestamp":1742380860000,"open":61.013,"high":61.014,"low":60.984,"close":61.003,"volume":0.1679999977350235},{"timestamp":1742380920000,"open":61.014,"high":61.014,"low":61.003,"close":61.003,"volume":0.024000000208616257},{"timestamp":1742380980000,"open":61.014,"high":61.014,"low":61.004,"close":61.004,"volume":0.024000000208616257},{"timestamp":1742381100000,"open":61.013,"high":61.023,"low":61.004,"close":61.023,"volume":0.09600000083446503},{"timestamp":1742381160000,"open":60.974,"high":61.013,"low":60.973,"close":60.984,"volume":0.20399999618530273},{"timestamp":1742381220000,"open":60.994,"high":61.014,"low":60.994,"close":61.014,"volume":0.1080000028014183},{"timestamp":1742381280000,"open":61.003,"high":61.014,"low":61.003,"close":61.003,"volume":0.08399999886751175},{"timestamp":1742381340000,"open":61.013,"high":61.014,"low":61.003,"close":61.014,"volume":0.035999998450279236},{"timestamp":1742381400000,"open":61.003,"high":61.014,"low":61.003,"close":61.014,"volume":0.11999999731779099},{"timestamp":1742381520000,"open":61.003,"high":61.013,"low":61.003,"close":61.003,"volume":0.035999998450279236},{"timestamp":1742381580000,"open":61.014,"high":61.014,"low":60.973,"close":60.973,"volume":0.09600000083446503},{"timestamp":1742381640000,"open":60.984,"high":60.984,"low":60.973,"close":60.973,"volume":0.07199999690055847},{"timestamp":1742381700000,"open":60.984,"high":60.984,"low":60.974,"close":60.984,"volume":0.035999998450279236},{"timestamp":1742381760000,"open":60.974,"high":61.014,"low":60.963,"close":60.984,"volume":0.18000000715255737},{"timestamp":1742381820000,"open":60.993,"high":60.993,"low":60.983,"close":60.993,"volume":0.035999998450279236},{"timestamp":1742381880000,"open":60.983,"high":60.983,"low":60.953,"close":60.983,"volume":0.15600000321865082},{"timestamp":1742381940000,"open":60.983,"high":60.984,"low":60.963,"close":60.973,"volume":0.2160000056028366},{"timestamp":1742382000000,"open":60.983,"high":60.994,"low":60.963,"close":60.993,"volume":0.1679999977350235},{"timestamp":1742382060000,"open":60.984,"high":60.984,"low":60.963,"close":60.973,"volume":0.13199999928474426},{"timestamp":1742382120000,"open":60.963,"high":60.994,"low":60.953,"close":60.993,"volume":0.13199999928474426},{"timestamp":1742382180000,"open":60.953,"high":60.984,"low":60.953,"close":60.984,"volume":0.08399999886751175},{"timestamp":1742382240000,"open":61.004,"high":61.004,"low":61.004,"close":61.004,"volume":0.012000000104308128},{"timestamp":1742382360000,"open":60.984,"high":61.013,"low":60.973,"close":61.013,"volume":0.07199999690055847},{"timestamp":1742382420000,"open":61.003,"high":61.014,"low":60.953,"close":61.014,"volume":0.15600000321865082},{"timestamp":1742382480000,"open":61.004,"high":61.014,"low":61.004,"close":61.014,"volume":0.024000000208616257},{"timestamp":1742382540000,"open":61.004,"high":61.023,"low":61.003,"close":61.013,"volume":0.18000000715255737},{"timestamp":1742382600000,"open":61.013,"high":61.034,"low":61.004,"close":61.034,"volume":0.1080000028014183},{"timestamp":1742382660000,"open":61.023,"high":61.054,"low":61.023,"close":61.043,"volume":0.14399999380111694},{"timestamp":1742382720000,"open":61.053,"high":61.053,"low":61.034,"close":61.043,"volume":0.1080000028014183},{"timestamp":1742382780000,"open":61.044,"high":61.044,"low":61.044,"close":61.044,"volume":0.012000000104308128},{"timestamp":1742382840000,"open":61.043,"high":61.044,"low":60.954,"close":61.033,"volume":0.13199999928474426},{"timestamp":1742382900000,"open":61.043,"high":61.043,"low":61.043,"close":61.043,"volume":0.012000000104308128},{"timestamp":1742382960000,"open":61.033,"high":61.033,"low":61.004,"close":61.013,"volume":0.04800000041723251},{"timestamp":1742383080000,"open":61.003,"high":61.024,"low":60.963,"close":61.024,"volume":0.1679999977350235},{"timestamp":1742383140000,"open":61.014,"high":61.024,"low":60.964,"close":61.013,"volume":0.1080000028014183},{"timestamp":1742383200000,"open":60.973,"high":61.014,"low":60.973,"close":61.013,"volume":0.1080000028014183},{"timestamp":1742383260000,"open":60.974,"high":61.014,"low":60.964,"close":60.984,"volume":0.08399999886751175},{"timestamp":1742383320000,"open":60.994,"high":61.014,"low":60.964,"close":61.003,"volume":0.1679999977350235},{"timestamp":1742383380000,"open":61.013,"high":61.034,"low":60.963,"close":61.014,"volume":0.20399999618530273},{"timestamp":1742383440000,"open":60.973,"high":61.043,"low":60.973,"close":61.043,"volume":0.1679999977350235},{"timestamp":1742383500000,"open":61.033,"high":61.053,"low":60.973,"close":61.053,"volume":0.2639999985694885},{"timestamp":1742383560000,"open":61.023,"high":61.043,"low":61.004,"close":61.034,"volume":0.07199999690055847},{"timestamp":1742383620000,"open":61.024,"high":61.053,"low":60.994,"close":61.033,"volume":0.08399999886751175},{"timestamp":1742383680000,"open":60.964,"high":61.034,"low":60.964,"close":61.033,"volume":0.14399999380111694},{"timestamp":1742383740000,"open":60.984,"high":61.014,"low":60.973,"close":61.014,"volume":0.07199999690055847},{"timestamp":1742383800000,"open":61.003,"high":61.034,"low":60.973,"close":61.024,"volume":0.14399999380111694},{"timestamp":1742383920000,"open":61.034,"high":61.034,"low":61.024,"close":61.024,"volume":0.024000000208616257},{"timestamp":1742383980000,"open":61.003,"high":61.004,"low":60.993,"close":61.004,"volume":0.18000000715255737},{"timestamp":1742384040000,"open":61.004,"high":61.023,"low":60.993,"close":61.003,"volume":0.2160000056028366},{"timestamp":1742384100000,"open":61.014,"high":61.014,"low":60.993,"close":61.003,"volume":0.13199999928474426},{"timestamp":1742384160000,"open":60.993,"high":61.023,"low":60.993,"close":61.013,"volume":0.08399999886751175},{"timestamp":1742384220000,"open":61.024,"high":61.044,"low":61.013,"close":61.023,"volume":0.13199999928474426},{"timestamp":1742384280000,"open":61.033,"high":61.033,"low":61.033,"close":61.033,"volume":0.012000000104308128},{"timestamp":1742384340000,"open":61.024,"high":61.024,"low":60.993,"close":60.994,"volume":0.20399999618530273},{"timestamp":1742384400000,"open":61.003,"high":61.043,"low":60.994,"close":61.033,"volume":0.13199999928474426},{"timestamp":1742384460000,"open":61.024,"high":61.024,"low":61.024,"close":61.024,"volume":0.012000000104308128},{"timestamp":1742384520000,"open":61.034,"high":61.043,"low":61.033,"close":61.043,"volume":0.035999998450279236},{"timestamp":1742384580000,"open":61.044,"high":61.063,"low":61.044,"close":61.054,"volume":0.04800000041723251},{"timestamp":1742384640000,"open":61.054,"high":61.084,"low":61.044,"close":61.064,"volume":0.18000000715255737},{"timestamp":1742384700000,"open":61.013,"high":61.064,"low":61.003,"close":61.023,"volume":0.1080000028014183},{"timestamp":1742384760000,"open":61.034,"high":61.064,"low":61.023,"close":61.064,"volume":0.2280000001192093},{"timestamp":1742384820000,"open":61.053,"high":61.064,"low":61.053,"close":61.054,"volume":0.09600000083446503},{"timestamp":1742384880000,"open":61.063,"high":61.074,"low":61.014,"close":61.043,"volume":0.07199999690055847},{"timestamp":1742384940000,"open":61.043,"high":61.053,"low":61.043,"close":61.044,"volume":0.035999998450279236},{"timestamp":1742385000000,"open":61.053,"high":61.053,"low":61.053,"close":61.053,"volume":0.012000000104308128},{"timestamp":1742385060000,"open":61.044,"high":61.054,"low":61.033,"close":61.033,"volume":0.07199999690055847},{"timestamp":1742385120000,"open":61.044,"high":61.044,"low":61.033,"close":61.043,"volume":0.035999998450279236},{"timestamp":1742385180000,"open":61.054,"high":61.054,"low":61.043,"close":61.054,"volume":0.035999998450279236},{"timestamp":1742385240000,"open":61.044,"high":61.054,"low":61.043,"close":61.044,"volume":0.09600000083446503},{"timestamp":1742385300000,"open":61.054,"high":61.054,"low":61.054,"close":61.054,"volume":0.012000000104308128},{"timestamp":1742385360000,"open":61.044,"high":61.044,"low":60.923,"close":60.943,"volume":0.7559999823570251},{"timestamp":1742385420000,"open":60.934,"high":61.034,"low":60.884,"close":61.023,"volume":0.671999990940094},{"timestamp":1742385480000,"open":61.033,"high":61.053,"low":61.003,"close":61.023,"volume":0.3240000009536743},{"timestamp":1742385540000,"open":61.024,"high":61.034,"low":61.013,"close":61.014,"volume":0.13199999928474426},{"timestamp":1742385600000,"open":61.024,"high":61.024,"low":60.974,"close":60.983,"volume":0.13199999928474426},{"timestamp":1742385660000,"open":60.973,"high":61.014,"low":60.934,"close":60.984,"volume":0.3479999899864197},{"timestamp":1742385720000,"open":60.994,"high":60.994,"low":60.943,"close":60.993,"volume":0.18000000715255737},{"timestamp":1742385780000,"open":61.003,"high":61.004,"low":60.973,"close":60.974,"volume":0.20399999618530273},{"timestamp":1742385840000,"open":60.984,"high":60.984,"low":60.934,"close":60.984,"volume":0.2160000056028366},{"timestamp":1742385900000,"open":60.994,"high":61.014,"low":60.963,"close":60.993,"volume":0.25200000405311584},{"timestamp":1742385960000,"open":60.984,"high":61.014,"low":60.973,"close":61.014,"volume":0.25200000405311584},{"timestamp":1742386020000,"open":61.004,"high":61.013,"low":60.964,"close":60.974,"volume":0.1679999977350235},{"timestamp":1742386080000,"open":60.984,"high":60.994,"low":60.944,"close":60.994,"volume":0.2280000001192093},{"timestamp":1742386140000,"open":60.983,"high":60.994,"low":60.943,"close":60.974,"volume":0.2639999985694885},{"timestamp":1742386200000,"open":60.964,"high":60.994,"low":60.923,"close":60.993,"volume":0.1679999977350235},{"timestamp":1742386260000,"open":60.984,"high":61.024,"low":60.983,"close":61.013,"volume":0.2879999876022339},{"timestamp":1742386320000,"open":60.994,"high":61.014,"low":60.934,"close":60.993,"volume":0.31200000643730164},{"timestamp":1742386380000,"open":60.984,"high":61.024,"low":60.984,"close":61.024,"volume":0.18000000715255737},{"timestamp":1742386440000,"open":61.013,"high":61.013,"low":60.944,"close":61.004,"volume":0.6119999885559082},{"timestamp":1742386500000,"open":60.993,"high":61.034,"low":60.953,"close":61.034,"volume":0.14399999380111694},{"timestamp":1742386560000,"open":61.024,"high":61.044,"low":60.984,"close":61.044,"volume":0.20399999618530273},{"timestamp":1742386620000,"open":61.014,"high":61.034,"low":61.013,"close":61.013,"volume":0.09600000083446503},{"timestamp":1742386680000,"open":61.023,"high":61.024,"low":60.983,"close":60.984,"volume":0.15600000321865082},{"timestamp":1742386740000,"open":60.983,"high":60.994,"low":60.953,"close":60.964,"volume":0.30000001192092896},{"timestamp":1742386800000,"open":60.964,"high":60.983,"low":60.963,"close":60.964,"volume":0.3240000009536743},{"timestamp":1742386860000,"open":60.963,"high":60.993,"low":60.943,"close":60.963,"volume":0.15600000321865082},{"timestamp":1742386920000,"open":60.974,"high":60.984,"low":60.963,"close":60.974,"volume":0.20399999618530273},{"timestamp":1742386980000,"open":60.964,"high":60.974,"low":60.954,"close":60.964,"volume":0.18000000715255737},{"timestamp":1742387040000,"open":60.973,"high":60.973,"low":60.924,"close":60.963,"volume":0.09600000083446503},{"timestamp":1742387100000,"open":60.933,"high":60.954,"low":60.933,"close":60.954,"volume":0.1080000028014183},{"timestamp":1742387160000,"open":60.944,"high":60.994,"low":60.933,"close":60.974,"volume":0.3720000088214874},{"timestamp":1742387220000,"open":60.964,"high":60.964,"low":60.943,"close":60.953,"volume":0.07199999690055847},{"timestamp":1742387280000,"open":60.954,"high":60.954,"low":60.903,"close":60.933,"volume":0.14399999380111694},{"timestamp":1742387340000,"open":60.924,"high":60.943,"low":60.924,"close":60.933,"volume":0.04800000041723251},{"timestamp":1742387400000,"open":60.934,"high":60.944,"low":60.923,"close":60.924,"volume":0.2280000001192093},{"timestamp":1742387460000,"open":60.944,"high":60.944,"low":60.923,"close":60.934,"volume":0.2759999930858612},{"timestamp":1742387520000,"open":60.924,"high":60.934,"low":60.893,"close":60.903,"volume":0.3479999899864197},{"timestamp":1742387580000,"open":60.914,"high":60.944,"low":60.903,"close":60.934,"volume":0.335999995470047},{"timestamp":1742387640000,"open":60.944,"high":60.964,"low":60.934,"close":60.963,"volume":0.2160000056028366},{"timestamp":1742387700000,"open":60.953,"high":60.964,"low":60.924,"close":60.963,"volume":0.2879999876022339},{"timestamp":1742387760000,"open":60.954,"high":60.963,"low":60.934,"close":60.934,"volume":0.18000000715255737},{"timestamp":1742387820000,"open":60.943,"high":60.954,"low":60.923,"close":60.954,"volume":0.08399999886751175},{"timestamp":1742387880000,"open":60.944,"high":60.953,"low":60.933,"close":60.934,"volume":0.20399999618530273},{"timestamp":1742387940000,"open":60.923,"high":60.924,"low":60.903,"close":60.913,"volume":0.2759999930858612},{"timestamp":1742388000000,"open":60.903,"high":60.924,"low":60.903,"close":60.914,"volume":0.3240000009536743},{"timestamp":1742388060000,"open":60.904,"high":60.914,"low":60.903,"close":60.903,"volume":0.18000000715255737},{"timestamp":1742388120000,"open":60.914,"high":60.934,"low":60.903,"close":60.924,"volume":0.14399999380111694},{"timestamp":1742388180000,"open":60.934,"high":60.943,"low":60.873,"close":60.924,"volume":0.3720000088214874},{"timestamp":1742388240000,"open":60.933,"high":60.954,"low":60.864,"close":60.953,"volume":0.335999995470047},{"timestamp":1742388300000,"open":60.904,"high":60.954,"low":60.904,"close":60.934,"volume":0.19200000166893005},{"timestamp":1742388360000,"open":60.934,"high":60.954,"low":60.923,"close":60.954,"volume":0.25200000405311584},{"timestamp":1742388420000,"open":60.944,"high":60.964,"low":60.904,"close":60.944,"volume":0.23999999463558197},{"timestamp":1742388480000,"open":60.934,"high":60.974,"low":60.933,"close":60.974,"volume":0.18000000715255737},{"timestamp":1742388540000,"open":60.973,"high":60.974,"low":60.943,"close":60.943,"volume":0.2160000056028366},{"timestamp":1742388600000,"open":60.953,"high":60.964,"low":60.943,"close":60.944,"volume":0.20399999618530273},{"timestamp":1742388660000,"open":60.934,"high":60.944,"low":60.923,"close":60.934,"volume":0.2759999930858612},{"timestamp":1742388720000,"open":60.924,"high":60.954,"low":60.903,"close":60.944,"volume":0.2879999876022339},{"timestamp":1742388780000,"open":60.953,"high":60.953,"low":60.953,"close":60.953,"volume":0.012000000104308128},{"timestamp":1742388900000,"open":60.944,"high":60.944,"low":60.894,"close":60.944,"volume":0.3840000033378601},{"timestamp":1742388960000,"open":60.934,"high":60.934,"low":60.883,"close":60.903,"volume":0.6119999885559082},{"timestamp":1742389020000,"open":60.914,"high":60.914,"low":60.884,"close":60.914,"volume":0.23999999463558197},{"timestamp":1742389080000,"open":60.904,"high":60.924,"low":60.894,"close":60.924,"volume":0.2879999876022339},{"timestamp":1742389140000,"open":60.914,"high":60.933,"low":60.874,"close":60.914,"volume":0.3720000088214874},{"timestamp":1742389200000,"open":60.923,"high":60.934,"low":60.884,"close":60.923,"volume":0.2280000001192093},{"timestamp":1742389260000,"open":60.914,"high":60.943,"low":60.894,"close":60.943,"volume":0.47999998927116394},{"timestamp":1742389320000,"open":60.934,"high":60.954,"low":60.913,"close":60.954,"volume":0.2160000056028366},{"timestamp":1742389380000,"open":60.944,"high":60.953,"low":60.923,"close":60.924,"volume":0.18000000715255737},{"timestamp":1742389440000,"open":60.934,"high":60.934,"low":60.923,"close":60.924,"volume":0.11999999731779099},{"timestamp":1742389500000,"open":60.933,"high":60.954,"low":60.914,"close":60.954,"volume":0.15600000321865082},{"timestamp":1742389560000,"open":60.943,"high":60.964,"low":60.943,"close":60.944,"volume":0.1679999977350235},{"timestamp":1742389620000,"open":60.954,"high":60.973,"low":60.943,"close":60.953,"volume":0.1080000028014183},{"timestamp":1742389680000,"open":60.964,"high":60.964,"low":60.873,"close":60.933,"volume":0.13199999928474426},{"timestamp":1742389740000,"open":60.923,"high":60.954,"low":60.894,"close":60.943,"volume":0.335999995470047},{"timestamp":1742389800000,"open":60.933,"high":60.943,"low":60.924,"close":60.924,"volume":0.08399999886751175},{"timestamp":1742389860000,"open":60.934,"high":60.944,"low":60.884,"close":60.893,"volume":0.40799999237060547},{"timestamp":1742389920000,"open":60.893,"high":60.914,"low":60.883,"close":60.903,"volume":0.4560000002384186},{"timestamp":1742389980000,"open":60.914,"high":60.914,"low":60.883,"close":60.914,"volume":0.2280000001192093},{"timestamp":1742390040000,"open":60.903,"high":60.934,"low":60.893,"close":60.923,"volume":0.31200000643730164},{"timestamp":1742390100000,"open":60.913,"high":60.923,"low":60.894,"close":60.914,"volume":0.1080000028014183},{"timestamp":1742390160000,"open":60.903,"high":60.914,"low":60.873,"close":60.883,"volume":0.3479999899864197},{"timestamp":1742390220000,"open":60.903,"high":60.914,"low":60.854,"close":60.904,"volume":0.3720000088214874},{"timestamp":1742390280000,"open":60.893,"high":60.913,"low":60.874,"close":60.874,"volume":0.2759999930858612},{"timestamp":1742390340000,"open":60.884,"high":60.924,"low":60.863,"close":60.913,"volume":0.3720000088214874},{"timestamp":1742390400000,"open":60.924,"high":60.924,"low":60.883,"close":60.923,"volume":0.5640000104904175},{"timestamp":1742390460000,"open":60.914,"high":60.924,"low":60.903,"close":60.914,"volume":0.31200000643730164},{"timestamp":1742390520000,"open":60.904,"high":60.924,"low":60.893,"close":60.904,"volume":0.3840000033378601},{"timestamp":1742390580000,"open":60.893,"high":60.934,"low":60.893,"close":60.924,"volume":0.18000000715255737},{"timestamp":1742390640000,"open":60.913,"high":60.924,"low":60.913,"close":60.924,"volume":0.23999999463558197},{"timestamp":1742390700000,"open":60.863,"high":60.914,"low":60.863,"close":60.904,"volume":0.335999995470047},{"timestamp":1742390760000,"open":60.894,"high":60.913,"low":60.893,"close":60.893,"volume":0.19200000166893005},{"timestamp":1742390820000,"open":60.904,"high":61.033,"low":60.864,"close":61.003,"volume":0.3840000033378601},{"timestamp":1742390880000,"open":60.993,"high":60.993,"low":60.923,"close":60.934,"volume":0.13199999928474426},{"timestamp":1742390940000,"open":60.923,"high":60.923,"low":60.664,"close":60.773,"volume":0.5759999752044678},{"timestamp":1742391000000,"open":60.763,"high":60.904,"low":60.763,"close":60.903,"volume":0.492000013589859},{"timestamp":1742391060000,"open":60.903,"high":60.944,"low":60.703,"close":60.913,"volume":1.284000039100647},{"timestamp":1742391120000,"open":60.923,"high":61.033,"low":60.763,"close":61.004,"volume":0.8999999761581421},{"timestamp":1742391180000,"open":60.993,"high":61.024,"low":60.803,"close":60.963,"volume":0.8999999761581421},{"timestamp":1742391240000,"open":60.964,"high":60.974,"low":60.834,"close":60.843,"volume":0.7559999823570251},{"timestamp":1742391300000,"open":60.854,"high":60.943,"low":60.854,"close":60.924,"volume":0.7559999823570251},{"timestamp":1742391360000,"open":60.913,"high":60.913,"low":60.754,"close":60.794,"volume":0.8880000114440918},{"timestamp":1742391420000,"open":60.784,"high":60.804,"low":60.743,"close":60.754,"volume":0.527999997138977},{"timestamp":1742391480000,"open":60.764,"high":60.864,"low":60.753,"close":60.843,"volume":0.6000000238418579},{"timestamp":1742391540000,"open":60.853,"high":60.874,"low":60.804,"close":60.844,"volume":0.5640000104904175},{"timestamp":1742391600000,"open":60.834,"high":60.904,"low":60.833,"close":60.844,"volume":0.6840000152587891},{"timestamp":1742391660000,"open":60.854,"high":60.863,"low":60.803,"close":60.813,"volume":0.47999998927116394},{"timestamp":1742391720000,"open":60.814,"high":60.814,"low":60.673,"close":60.694,"volume":1.3320000171661377},{"timestamp":1742391780000,"open":60.684,"high":60.714,"low":60.633,"close":60.653,"volume":1.559999942779541},{"timestamp":1742391840000,"open":60.644,"high":60.704,"low":60.593,"close":60.694,"volume":1.1759999990463257},{"timestamp":1742391900000,"open":60.703,"high":60.774,"low":60.663,"close":60.754,"volume":1.284000039100647},{"timestamp":1742391960000,"open":60.694,"high":60.854,"low":60.684,"close":60.854,"volume":1.0080000162124634},{"timestamp":1742392020000,"open":60.844,"high":60.914,"low":60.823,"close":60.914,"volume":1.0679999589920044},{"timestamp":1742392080000,"open":60.904,"high":60.964,"low":60.893,"close":60.944,"volume":1.284000039100647},{"timestamp":1742392140000,"open":60.933,"high":60.953,"low":60.853,"close":60.923,"volume":1.187999963760376},{"timestamp":1742392200000,"open":60.934,"high":60.983,"low":60.894,"close":60.914,"volume":0.6359999775886536},{"timestamp":1742392260000,"open":60.894,"high":60.894,"low":60.883,"close":60.893,"volume":0.15600000321865082},{"timestamp":1742392320000,"open":60.883,"high":60.913,"low":60.853,"close":60.893,"volume":0.5519999861717224},{"timestamp":1742392380000,"open":60.903,"high":60.964,"low":60.893,"close":60.963,"volume":0.31200000643730164},{"timestamp":1742392440000,"open":60.964,"high":61.064,"low":60.954,"close":61.033,"volume":0.6000000238418579},{"timestamp":1742392500000,"open":61.044,"high":61.044,"low":61.013,"close":61.024,"volume":0.31200000643730164},{"timestamp":1742392560000,"open":61.013,"high":61.063,"low":61.003,"close":61.043,"volume":1.1399999856948853},{"timestamp":1742392620000,"open":61.034,"high":61.044,"low":60.973,"close":61.033,"volume":1.1039999723434448},{"timestamp":1742392680000,"open":61.024,"high":61.044,"low":60.973,"close":61.004,"volume":1.1039999723434448},{"timestamp":1742392740000,"open":61.003,"high":61.024,"low":60.934,"close":60.974,"volume":1.1759999990463257},{"timestamp":1742392800000,"open":60.983,"high":61.074,"low":60.963,"close":61.044,"volume":1.5720000267028809},{"timestamp":1742392860000,"open":61.023,"high":61.083,"low":60.983,"close":61.064,"volume":1.1399999856948853},{"timestamp":1742392920000,"open":61.063,"high":61.113,"low":61.014,"close":61.093,"volume":1.187999963760376},{"timestamp":1742392980000,"open":61.104,"high":61.144,"low":61.093,"close":61.144,"volume":1.0199999809265137},{"timestamp":1742393040000,"open":61.143,"high":61.204,"low":61.084,"close":61.173,"volume":0.8640000224113464},{"timestamp":1742393100000,"open":61.124,"high":61.214,"low":61.124,"close":61.193,"volume":0.6480000019073486},{"timestamp":1742393160000,"open":61.203,"high":61.244,"low":61.144,"close":61.223,"volume":1.3799999952316284},{"timestamp":1742393220000,"open":61.234,"high":61.303,"low":61.224,"close":61.294,"volume":1.4040000438690186},{"timestamp":1742393280000,"open":61.284,"high":61.304,"low":61.214,"close":61.274,"volume":1.343999981880188},{"timestamp":1742393340000,"open":61.283,"high":61.324,"low":61.273,"close":61.314,"volume":1.031999945640564},{"timestamp":1742393400000,"open":61.323,"high":61.324,"low":61.253,"close":61.294,"volume":0.9959999918937683},{"timestamp":1742393460000,"open":61.303,"high":61.304,"low":61.234,"close":61.284,"volume":1.0199999809265137},{"timestamp":1742393520000,"open":61.294,"high":61.314,"low":61.253,"close":61.264,"volume":1.128000020980835},{"timestamp":1742393580000,"open":61.274,"high":61.294,"low":61.233,"close":61.254,"volume":0.8759999871253967},{"timestamp":1742393640000,"open":61.243,"high":61.293,"low":61.194,"close":61.284,"volume":1.3680000305175781},{"timestamp":1742393700000,"open":61.274,"high":61.284,"low":61.223,"close":61.283,"volume":1.055999994277954},{"timestamp":1742393760000,"open":61.293,"high":61.293,"low":61.213,"close":61.263,"volume":0.8999999761581421},{"timestamp":1742393820000,"open":61.244,"high":61.254,"low":61.184,"close":61.234,"volume":0.9959999918937683},{"timestamp":1742393880000,"open":61.223,"high":61.254,"low":61.183,"close":61.234,"volume":0.8999999761581421},{"timestamp":1742393940000,"open":61.233,"high":61.304,"low":61.233,"close":61.294,"volume":0.8399999737739563},{"timestamp":1742394000000,"open":61.293,"high":61.304,"low":61.204,"close":61.304,"volume":1.0679999589920044},{"timestamp":1742394060000,"open":61.283,"high":61.304,"low":61.223,"close":61.254,"volume":1.1160000562667847},{"timestamp":1742394120000,"open":61.244,"high":61.274,"low":61.213,"close":61.244,"volume":1.128000020980835},{"timestamp":1742394180000,"open":61.233,"high":61.264,"low":61.204,"close":61.223,"volume":0.984000027179718},{"timestamp":1742394240000,"open":61.223,"high":61.243,"low":61.143,"close":61.204,"volume":1.284000039100647},{"timestamp":1742394300000,"open":61.194,"high":61.204,"low":61.124,"close":61.163,"volume":1.128000020980835},{"timestamp":1742394360000,"open":61.173,"high":61.194,"low":61.113,"close":61.113,"volume":0.972000002861023},{"timestamp":1742394420000,"open":61.123,"high":61.144,"low":61.053,"close":61.093,"volume":0.8759999871253967},{"timestamp":1742394480000,"open":61.103,"high":61.154,"low":61.054,"close":61.134,"volume":0.7559999823570251},{"timestamp":1742394540000,"open":61.144,"high":61.164,"low":61.053,"close":61.053,"volume":0.972000002861023},{"timestamp":1742394600000,"open":61.083,"high":61.134,"low":60.993,"close":61.133,"volume":1.1519999504089355},{"timestamp":1742394660000,"open":61.113,"high":61.173,"low":61.083,"close":61.134,"volume":0.9599999785423279},{"timestamp":1742394720000,"open":61.123,"high":61.174,"low":61.113,"close":61.164,"volume":1.1759999990463257},{"timestamp":1742394780000,"open":61.154,"high":61.194,"low":61.133,"close":61.164,"volume":1.0080000162124634},{"timestamp":1742394840000,"open":61.174,"high":61.184,"low":61.123,"close":61.174,"volume":0.8640000224113464},{"timestamp":1742394900000,"open":61.163,"high":61.194,"low":61.114,"close":61.134,"volume":0.972000002861023},{"timestamp":1742394960000,"open":61.124,"high":61.193,"low":61.113,"close":61.164,"volume":0.8519999980926514},{"timestamp":1742395020000,"open":61.173,"high":61.244,"low":61.094,"close":61.234,"volume":1.0920000076293945},{"timestamp":1742395080000,"open":61.243,"high":61.253,"low":61.173,"close":61.174,"volume":0.972000002861023},{"timestamp":1742395140000,"open":61.173,"high":61.224,"low":61.173,"close":61.213,"volume":0.7200000286102295},{"timestamp":1742395200000,"open":61.203,"high":61.244,"low":61.193,"close":61.203,"volume":0.8040000200271606},{"timestamp":1742395260000,"open":61.213,"high":61.224,"low":61.143,"close":61.153,"volume":0.8640000224113464},{"timestamp":1742395320000,"open":61.144,"high":61.184,"low":61.133,"close":61.134,"volume":0.972000002861023},{"timestamp":1742395380000,"open":61.144,"high":61.164,"low":61.103,"close":61.124,"volume":0.9120000004768372},{"timestamp":1742395440000,"open":61.134,"high":61.144,"low":61.074,"close":61.124,"volume":0.828000009059906},{"timestamp":1742395500000,"open":61.124,"high":61.124,"low":61.073,"close":61.104,"volume":0.5879999995231628},{"timestamp":1742395560000,"open":61.093,"high":61.114,"low":61.024,"close":61.084,"volume":1.055999994277954},{"timestamp":1742395620000,"open":61.083,"high":61.114,"low":61.063,"close":61.114,"volume":0.9480000138282776},{"timestamp":1742395680000,"open":61.104,"high":61.134,"low":61.083,"close":61.124,"volume":1.0080000162124634},{"timestamp":1742395740000,"open":61.124,"high":61.144,"low":61.083,"close":61.123,"volume":0.8040000200271606},{"timestamp":1742395800000,"open":61.113,"high":61.134,"low":61.093,"close":61.113,"volume":1.0679999589920044},{"timestamp":1742395860000,"open":61.134,"high":61.144,"low":61.103,"close":61.123,"volume":0.7080000042915344},{"timestamp":1742395920000,"open":61.113,"high":61.123,"low":61.043,"close":61.063,"volume":1.2359999418258667},{"timestamp":1742395980000,"open":61.074,"high":61.094,"low":61.044,"close":61.064,"volume":0.6959999799728394},{"timestamp":1742396040000,"open":61.054,"high":61.104,"low":61.044,"close":61.054,"volume":0.972000002861023},{"timestamp":1742396100000,"open":61.074,"high":61.074,"low":61.023,"close":61.024,"volume":0.6480000019073486},{"timestamp":1742396160000,"open":61.014,"high":61.054,"low":61.013,"close":61.054,"volume":0.4560000002384186},{"timestamp":1742396220000,"open":61.044,"high":61.114,"low":61.043,"close":61.104,"volume":0.6000000238418579},{"timestamp":1742396280000,"open":61.093,"high":61.113,"low":61.083,"close":61.103,"volume":0.4440000057220459},{"timestamp":1742396340000,"open":61.093,"high":61.103,"low":61.023,"close":61.034,"volume":0.6600000262260437},{"timestamp":1742396400000,"open":61.043,"high":61.064,"low":60.994,"close":61.063,"volume":0.7799999713897705},{"timestamp":1742396460000,"open":60.983,"high":61.094,"low":60.983,"close":61.083,"volume":0.8519999980926514},{"timestamp":1742396520000,"open":61.074,"high":61.114,"low":61.063,"close":61.093,"volume":0.335999995470047},{"timestamp":1742396580000,"open":61.103,"high":61.114,"low":61.083,"close":61.094,"volume":0.5040000081062317},{"timestamp":1742396640000,"open":61.113,"high":61.124,"low":61.093,"close":61.094,"volume":0.25200000405311584},{"timestamp":1742396700000,"open":61.104,"high":61.124,"low":61.093,"close":61.104,"volume":0.3959999978542328},{"timestamp":1742396760000,"open":61.114,"high":61.184,"low":61.103,"close":61.164,"volume":0.5040000081062317},{"timestamp":1742396820000,"open":61.174,"high":61.244,"low":61.163,"close":61.223,"volume":0.7559999823570251},{"timestamp":1742396880000,"open":61.234,"high":61.254,"low":61.203,"close":61.244,"volume":0.8640000224113464},{"timestamp":1742396940000,"open":61.244,"high":61.303,"low":61.243,"close":61.294,"volume":0.9359999895095825},{"timestamp":1742397000000,"open":61.284,"high":61.313,"low":61.273,"close":61.304,"volume":0.5879999995231628},{"timestamp":1742397060000,"open":61.294,"high":61.344,"low":61.294,"close":61.344,"volume":0.8159999847412109},{"timestamp":1742397120000,"open":61.354,"high":61.364,"low":61.303,"close":61.324,"volume":0.8399999737739563},{"timestamp":1742397180000,"open":61.314,"high":61.344,"low":61.303,"close":61.303,"volume":0.46799999475479126},{"timestamp":1742397240000,"open":61.313,"high":61.334,"low":61.303,"close":61.323,"volume":0.5879999995231628},{"timestamp":1742397300000,"open":61.333,"high":61.334,"low":61.303,"close":61.323,"volume":0.671999990940094},{"timestamp":1742397360000,"open":61.314,"high":61.323,"low":61.273,"close":61.283,"volume":0.6240000128746033},{"timestamp":1742397420000,"open":61.273,"high":61.284,"low":61.234,"close":61.243,"volume":0.6000000238418579},{"timestamp":1742397480000,"open":61.234,"high":61.244,"low":61.223,"close":61.234,"volume":0.25200000405311584},{"timestamp":1742397540000,"open":61.223,"high":61.234,"low":61.193,"close":61.203,"volume":0.31200000643730164},{"timestamp":1742397600000,"open":61.214,"high":61.254,"low":61.193,"close":61.253,"volume":0.4320000112056732},{"timestamp":1742397660000,"open":61.243,"high":61.344,"low":61.243,"close":61.334,"volume":0.6959999799728394},{"timestamp":1742397720000,"open":61.323,"high":61.394,"low":61.313,"close":61.374,"volume":0.8040000200271606},{"timestamp":1742397780000,"open":61.373,"high":61.404,"low":61.373,"close":61.383,"volume":0.5400000214576721},{"timestamp":1742397840000,"open":61.374,"high":61.383,"low":61.343,"close":61.354,"volume":0.31200000643730164},{"timestamp":1742397900000,"open":61.343,"high":61.364,"low":61.294,"close":61.354,"volume":0.6240000128746033},{"timestamp":1742397960000,"open":61.364,"high":61.394,"low":61.354,"close":61.364,"volume":0.7799999713897705},{"timestamp":1742398020000,"open":61.354,"high":61.383,"low":61.353,"close":61.363,"volume":0.19200000166893005},{"timestamp":1742398080000,"open":61.373,"high":61.373,"low":61.313,"close":61.324,"volume":0.4320000112056732},{"timestamp":1742398140000,"open":61.313,"high":61.344,"low":61.313,"close":61.323,"volume":0.4560000002384186},{"timestamp":1742398200000,"open":61.333,"high":61.354,"low":61.293,"close":61.324,"volume":0.671999990940094},{"timestamp":1742398260000,"open":61.314,"high":61.343,"low":61.293,"close":61.343,"volume":0.3720000088214874},{"timestamp":1742398320000,"open":61.353,"high":61.384,"low":61.343,"close":61.343,"volume":0.515999972820282},{"timestamp":1742398380000,"open":61.343,"high":61.403,"low":61.343,"close":61.403,"volume":0.5400000214576721},{"timestamp":1742398440000,"open":61.393,"high":61.414,"low":61.373,"close":61.384,"volume":0.5879999995231628},{"timestamp":1742398500000,"open":61.394,"high":61.394,"low":61.343,"close":61.353,"volume":0.3720000088214874},{"timestamp":1742398560000,"open":61.364,"high":61.364,"low":61.323,"close":61.323,"volume":0.3840000033378601},{"timestamp":1742398620000,"open":61.324,"high":61.354,"low":61.303,"close":61.303,"volume":0.2879999876022339},{"timestamp":1742398680000,"open":61.313,"high":61.364,"low":61.313,"close":61.344,"volume":0.6119999885559082},{"timestamp":1742398740000,"open":61.353,"high":61.364,"low":61.303,"close":61.314,"volume":0.47999998927116394},{"timestamp":1742398800000,"open":61.334,"high":61.354,"low":61.293,"close":61.343,"volume":0.335999995470047},{"timestamp":1742398860000,"open":61.344,"high":61.364,"low":61.324,"close":61.363,"volume":0.3240000009536743},{"timestamp":1742398920000,"open":61.354,"high":61.404,"low":61.334,"close":61.393,"volume":0.3240000009536743},{"timestamp":1742398980000,"open":61.393,"high":61.413,"low":61.363,"close":61.404,"volume":0.20399999618530273},{"timestamp":1742399040000,"open":61.414,"high":61.424,"low":61.403,"close":61.414,"volume":0.23999999463558197},{"timestamp":1742399100000,"open":61.413,"high":61.414,"low":61.363,"close":61.404,"volume":0.6119999885559082},{"timestamp":1742399160000,"open":61.403,"high":61.413,"low":61.343,"close":61.394,"volume":0.5040000081062317},{"timestamp":1742399220000,"open":61.403,"high":61.414,"low":61.363,"close":61.384,"volume":0.335999995470047},{"timestamp":1742399280000,"open":61.394,"high":61.394,"low":61.374,"close":61.383,"volume":0.1679999977350235},{"timestamp":1742399340000,"open":61.394,"high":61.424,"low":61.383,"close":61.414,"volume":0.36000001430511475},{"timestamp":1742399400000,"open":61.424,"high":61.474,"low":61.393,"close":61.464,"volume":0.9359999895095825},{"timestamp":1742399460000,"open":61.454,"high":61.484,"low":61.453,"close":61.453,"volume":0.671999990940094},{"timestamp":1742399520000,"open":61.444,"high":61.493,"low":61.443,"close":61.483,"volume":0.515999972820282},{"timestamp":1742399580000,"open":61.474,"high":61.504,"low":61.473,"close":61.494,"volume":0.3840000033378601},{"timestamp":1742399640000,"open":61.484,"high":61.504,"low":61.463,"close":61.463,"volume":0.515999972820282},{"timestamp":1742399700000,"open":61.473,"high":61.493,"low":61.443,"close":61.484,"volume":0.41999998688697815},{"timestamp":1742399760000,"open":61.474,"high":61.494,"low":61.454,"close":61.473,"volume":0.3240000009536743},{"timestamp":1742399820000,"open":61.463,"high":61.464,"low":61.363,"close":61.443,"volume":0.23999999463558197},{"timestamp":1742399880000,"open":61.454,"high":61.454,"low":61.404,"close":61.443,"volume":0.5519999861717224},{"timestamp":1742399940000,"open":61.433,"high":61.464,"low":61.423,"close":61.443,"volume":0.40799999237060547},{"timestamp":1742400000000,"open":61.403,"high":61.484,"low":61.403,"close":61.433,"volume":0.7799999713897705},{"timestamp":1742400060000,"open":61.443,"high":61.444,"low":61.413,"close":61.423,"volume":0.3240000009536743},{"timestamp":1742400120000,"open":61.434,"high":61.464,"low":61.433,"close":61.444,"volume":0.36000001430511475},{"timestamp":1742400180000,"open":61.433,"high":61.463,"low":61.433,"close":61.454,"volume":0.15600000321865082},{"timestamp":1742400240000,"open":61.443,"high":61.454,"low":61.414,"close":61.424,"volume":0.20399999618530273},{"timestamp":1742400300000,"open":61.423,"high":61.454,"low":61.403,"close":61.444,"volume":0.6000000238418579},{"timestamp":1742400360000,"open":61.433,"high":61.444,"low":61.393,"close":61.434,"volume":0.31200000643730164},{"timestamp":1742400420000,"open":61.424,"high":61.494,"low":61.424,"close":61.494,"volume":0.5040000081062317},{"timestamp":1742400480000,"open":61.494,"high":61.504,"low":61.483,"close":61.493,"volume":0.19200000166893005},{"timestamp":1742400540000,"open":61.484,"high":61.484,"low":61.443,"close":61.453,"volume":0.23999999463558197},{"timestamp":1742400600000,"open":61.464,"high":61.473,"low":61.373,"close":61.413,"volume":0.8999999761581421},{"timestamp":1742400660000,"open":61.403,"high":61.444,"low":61.373,"close":61.373,"volume":0.46799999475479126},{"timestamp":1742400720000,"open":61.424,"high":61.443,"low":61.383,"close":61.383,"volume":0.4440000057220459},{"timestamp":1742400780000,"open":61.393,"high":61.413,"low":61.363,"close":61.363,"volume":0.31200000643730164},{"timestamp":1742400840000,"open":61.373,"high":61.384,"low":61.363,"close":61.364,"volume":0.2280000001192093},{"timestamp":1742400900000,"open":61.384,"high":61.393,"low":61.334,"close":61.383,"volume":0.3840000033378601},{"timestamp":1742400960000,"open":61.393,"high":61.394,"low":61.363,"close":61.374,"volume":0.4440000057220459},{"timestamp":1742401020000,"open":61.384,"high":61.384,"low":61.363,"close":61.373,"volume":0.13199999928474426},{"timestamp":1742401080000,"open":61.363,"high":61.374,"low":61.324,"close":61.374,"volume":0.3240000009536743},{"timestamp":1742401140000,"open":61.373,"high":61.394,"low":61.323,"close":61.383,"volume":0.7200000286102295},{"timestamp":1742401200000,"open":61.374,"high":61.384,"low":61.343,"close":61.373,"volume":0.492000013589859},{"timestamp":1742401260000,"open":61.364,"high":61.374,"low":61.343,"close":61.354,"volume":0.18000000715255737},{"timestamp":1742401320000,"open":61.364,"high":61.424,"low":61.344,"close":61.414,"volume":0.5519999861717224},{"timestamp":1742401380000,"open":61.413,"high":61.463,"low":61.413,"close":61.433,"volume":0.40799999237060547},{"timestamp":1742401440000,"open":61.444,"high":61.444,"low":61.383,"close":61.403,"volume":0.492000013589859},{"timestamp":1742401500000,"open":61.393,"high":61.434,"low":61.363,"close":61.373,"volume":0.6600000262260437},{"timestamp":1742401560000,"open":61.363,"high":61.403,"low":61.363,"close":61.383,"volume":0.3479999899864197},{"timestamp":1742401620000,"open":61.384,"high":61.414,"low":61.373,"close":61.403,"volume":0.46799999475479126},{"timestamp":1742401680000,"open":61.403,"high":61.454,"low":61.393,"close":61.454,"volume":0.3720000088214874},{"timestamp":1742401740000,"open":61.443,"high":61.464,"low":61.404,"close":61.434,"volume":0.6000000238418579}]