[{"timestamp":1742342400000,"open":60342.9,"high":60342.9,"low":60319.1,"close":60322.6,"volume":0.027470000088214874},{"timestamp":1742342460000,"open":60324.4,"high":60327,"low":60313,"close":60316.2,"volume":0.022530000656843185},{"timestamp":1742342520000,"open":60315.8,"high":60332.9,"low":60312.4,"close":60331.9,"volume":0.026419999077916145},{"timestamp":1742342580000,"open":60331.2,"high":60337.2,"low":60329.6,"close":60331.4,"volume":0.01827000081539154},{"timestamp":1742342640000,"open":60331.2,"high":60335.9,"low":60325.1,"close":60329.2,"volume":0.019999999552965164},{"timestamp":1742342700000,"open":60330.2,"high":60334.2,"low":60325.7,"close":60330.5,"volume":0.01882999949157238},{"timestamp":1742342760000,"open":60329.9,"high":60337.8,"low":60326.8,"close":60332.5,"volume":0.023520000278949738},{"timestamp":1742342820000,"open":60332.5,"high":60332.8,"low":60327.1,"close":60330.7,"volume":0.01616000011563301},{"timestamp":1742342880000,"open":60329.2,"high":60329.5,"low":60325.2,"close":60325.6,"volume":0.020640000700950623},{"timestamp":1742342940000,"open":60325.8,"high":60332.9,"low":60325.7,"close":60327.7,"volume":0.023900000378489494},{"timestamp":1742343000000,"open":60327.9,"high":60328.3,"low":60318,"close":60320.8,"volume":0.019710000604391098},{"timestamp":1742343060000,"open":60320.2,"high":60328.9,"low":60320.2,"close":60327.1,"volume":0.015159999951720238},{"timestamp":1742343120000,"open":60326.8,"high":60332.5,"low":60326.5,"close":60329.5,"volume":0.0106800002977252},{"timestamp":1742343180000,"open":60330.8,"high":60331.3,"low":60326.7,"close":60329.1,"volume":0.011309999972581863},{"timestamp":1742343240000,"open":60329.1,"high":60332.9,"low":60324,"close":60325.5,"volume":0.010739999823272228},{"timestamp":1742343300000,"open":60325.3,"high":60326,"low":60314,"close":60319.5,"volume":0.021469999104738235},{"timestamp":1742343360000,"open":60319.4,"high":60324.5,"low":60317.3,"close":60322.9,"volume":0.012210000306367874},{"timestamp":1742343420000,"open":60320.2,"high":60324.8,"low":60316.4,"close":60321.3,"volume":0.015049999579787254},{"timestamp":1742343480000,"open":60320.9,"high":60324.1,"low":60314.1,"close":60323.4,"volume":0.015479999594390392},{"timestamp":1742343540000,"open":60323.1,"high":60325.6,"low":60321.3,"close":60323.8,"volume":0.014010000042617321},{"timestamp":1742343600000,"open":60323.9,"high":60326.8,"low":60314.4,"close":60317.2,"volume":0.01728999987244606},{"timestamp":1742343660000,"open":60316.6,"high":60341.2,"low":60316.2,"close":60333.6,"volume":0.011749999597668648},{"timestamp":1742343720000,"open":60333.3,"high":60342.6,"low":60332.1,"close":60340.9,"volume":0.006800000090152025},{"timestamp":1742343780000,"open":60340.2,"high":60343.2,"low":60333.9,"close":60340.2,"volume":0.008310000412166119},{"timestamp":1742343840000,"open":60340.2,"high":60340.4,"low":60339,"close":60339.8,"volume":0.002420000033453107},{"timestamp":1742343900000,"open":60340.2,"high":60349.4,"low":60337.9,"close":60349.4,"volume":0.004559999797493219},{"timestamp":1742343960000,"open":60349.6,"high":60353.8,"low":60347.4,"close":60352.8,"volume":0.004399999976158142},{"timestamp":1742344020000,"open":60352.8,"high":60363.5,"low":60350.4,"close":60362,"volume":0.01576000079512596},{"timestamp":1742344080000,"open":60363.3,"high":60376.5,"low":60361.1,"close":60370.3,"volume":0.012360000051558018},{"timestamp":1742344140000,"open":60372.3,"high":60382.9,"low":60372.3,"close":60372.4,"volume":0.008630000054836273},{"timestamp":1742344200000,"open":60372.9,"high":60382.2,"low":60372.9,"close":60377,"volume":0.016920000314712524},{"timestamp":1742344260000,"open":60376.2,"high":60376.8,"low":60365.1,"close":60369.3,"volume":0.02889999933540821},{"timestamp":1742344320000,"open":60368.7,"high":60368.9,"low":60359.4,"close":60359.4,"volume":0.01785999909043312},{"timestamp":1742344380000,"open":60361.4,"high":60361.8,"low":60349.8,"close":60352.6,"volume":0.014790000393986702},{"timestamp":1742344440000,"open":60352.4,"high":60363.8,"low":60352.4,"close":60363.8,"volume":0.013700000010430813},{"timestamp":1742344500000,"open":60364.8,"high":60364.8,"low":60355.2,"close":60360.5,"volume":0.009960000403225422},{"timestamp":1742344560000,"open":60361.2,"high":60369.3,"low":60361.2,"close":60369.3,"volume":0.005169999785721302},{"timestamp":1742344620000,"open":60369.4,"high":60371.8,"low":60358.4,"close":60359.1,"volume":0.005609999876469374},{"timestamp":1742344680000,"open":60359.3,"high":60361.1,"low":60355.6,"close":60356,"volume":0.005059999879449606},{"timestamp":1742344740000,"open":60355.4,"high":60361.3,"low":60354.6,"close":60359,"volume":0.0063599999994039536},{"timestamp":1742344800000,"open":60359.3,"high":60363.3,"low":60358.9,"close":60362.7,"volume":0.005830000154674053},{"timestamp":1742344860000,"open":60361.7,"high":60367.1,"low":60361.7,"close":60363.9,"volume":0.005049999803304672},{"timestamp":1742344920000,"open":60363.5,"high":60364.6,"low":60361.3,"close":60361.3,"volume":0.0042500002309679985},{"timestamp":1742344980000,"open":60361.3,"high":60361.4,"low":60351.6,"close":60353,"volume":0.015879999846220016},{"timestamp":1742345040000,"open":60353.8,"high":60363.9,"low":60353,"close":60361.7,"volume":0.023770000785589218},{"timestamp":1742345100000,"open":60360.9,"high":60366.7,"low":60357.2,"close":60358.2,"volume":0.014299999922513962},{"timestamp":1742345160000,"open":60358.2,"high":60358.2,"low":60345.4,"close":60347.2,"volume":0.005319999996572733},{"timestamp":1742345220000,"open":60347.4,"high":60347.6,"low":60335.9,"close":60335.9,"volume":0.007969999685883522},{"timestamp":1742345280000,"open":60335.7,"high":60341.4,"low":60335.1,"close":60337.3,"volume":0.004689999856054783},{"timestamp":1742345340000,"open":60337.7,"high":60346.2,"low":60335.3,"close":60335.3,"volume":0.004120000172406435},{"timestamp":1742345400000,"open":60334.9,"high":60336,"low":60327.7,"close":60329.2,"volume":0.01909000054001808},{"timestamp":1742345460000,"open":60328.9,"high":60329.2,"low":60317.7,"close":60318.7,"volume":0.014229999855160713},{"timestamp":1742345520000,"open":60318.6,"high":60332.9,"low":60315.9,"close":60324.6,"volume":0.03903999924659729},{"timestamp":1742345580000,"open":60324.9,"high":60347.1,"low":60324.5,"close":60344.1,"volume":0.01727999933063984},{"timestamp":1742345640000,"open":60344.7,"high":60349.2,"low":60334,"close":60339.5,"volume":0.039480000734329224},{"timestamp":1742345700000,"open":60338.4,"high":60343.1,"low":60332.1,"close":60335.9,"volume":0.040539998561143875},{"timestamp":1742345760000,"open":60334.4,"high":60342.2,"low":60334.4,"close":60339.6,"volume":0.029109999537467957},{"timestamp":1742345820000,"open":60339.6,"high":60340.1,"low":60328.8,"close":60334.7,"volume":0.034860000014305115},{"timestamp":1742345880000,"open":60334.9,"high":60337.5,"low":60326.9,"close":60331.4,"volume":0.03173999860882759},{"timestamp":1742345940000,"open":60332.7,"high":60334.3,"low":60326.4,"close":60330.3,"volume":0.04780999943614006},{"timestamp":1742346000000,"open":60330.3,"high":60359.4,"low":60317.3,"close":60354.6,"volume":0.0713300034403801},{"timestamp":1742346060000,"open":60354.6,"high":60358.9,"low":60339.7,"close":60342.7,"volume":0.07005000114440918},{"timestamp":1742346120000,"open":60343.1,"high":60344.2,"low":60328.6,"close":60328.7,"volume":0.07470999658107758},{"timestamp":1742346180000,"open":60328.6,"high":60329.7,"low":60304.5,"close":60305.9,"volume":0.09256000071763992},{"timestamp":1742346240000,"open":60305.7,"high":60308.4,"low":60297.5,"close":60303.2,"volume":0.06176000088453293},{"timestamp":1742346300000,"open":60304.4,"high":60312.9,"low":60297.1,"close":60312.9,"volume":0.03002999909222126},{"timestamp":1742346360000,"open":60313.5,"high":60322.3,"low":60292.2,"close":60316,"volume":0.030060000717639923},{"timestamp":1742346420000,"open":60315.4,"high":60324.3,"low":60309.8,"close":60322.1,"volume":0.046059999614953995},{"timestamp":1742346480000,"open":60319.9,"high":60333.9,"low":60319.9,"close":60321.9,"volume":0.0466499999165535},{"timestamp":1742346540000,"open":60321.9,"high":60335.6,"low":60321.1,"close":60330.5,"volume":0.04456999897956848},{"timestamp":1742346600000,"open":60329.5,"high":60338.9,"low":60325.6,"close":60334.8,"volume":0.0405299998819828},{"timestamp":1742346660000,"open":60334.3,"high":60343.8,"low":60330.7,"close":60332.3,"volume":0.027319999411702156},{"timestamp":1742346720000,"open":60331.7,"high":60331.7,"low":60305.6,"close":60306.8,"volume":0.06306000053882599},{"timestamp":1742346780000,"open":60307,"high":60316.3,"low":60307,"close":60310.5,"volume":0.07389000058174133},{"timestamp":1742346840000,"open":60310.5,"high":60318.4,"low":60303.4,"close":60303.4,"volume":0.02806999906897545},{"timestamp":1742346900000,"open":60303.8,"high":60308.2,"low":60300,"close":60305,"volume":0.08958999812602997},{"timestamp":1742346960000,"open":60305,"high":60307.3,"low":60297.7,"close":60304.7,"volume":0.07603999972343445},{"timestamp":1742347020000,"open":60304.8,"high":60310.9,"low":60301.6,"close":60302.6,"volume":0.05045999959111214},{"timestamp":1742347080000,"open":60303.4,"high":60305.1,"low":60289.8,"close":60302.2,"volume":0.06744000315666199},{"timestamp":1742347140000,"open":60302,"high":60309.1,"low":60296.6,"close":60298.9,"volume":0.053040001541376114},{"timestamp":1742347200000,"open":60298.9,"high":60308.1,"low":60298.8,"close":60301.5,"volume":0.039239998906850815},{"timestamp":1742347260000,"open":60302.8,"high":60305.2,"low":60291.8,"close":60304.8,"volume":0.03748000040650368},{"timestamp":1742347320000,"open":60305.2,"high":60316.2,"low":60304.6,"close":60315.9,"volume":0.04303999990224838},{"timestamp":1742347380000,"open":60315.9,"high":60324.4,"low":60314.9,"close":60315.7,"volume":0.03500000014901161},{"timestamp":1742347440000,"open":60315.4,"high":60319.2,"low":60310.3,"close":60310.3,"volume":0.01754000037908554},{"timestamp":1742347500000,"open":60310.1,"high":60322.4,"low":60307.3,"close":60321.8,"volume":0.018459999933838844},{"timestamp":1742347560000,"open":60321.9,"high":60322.3,"low":60313.2,"close":60313.3,"volume":0.02232000045478344},{"timestamp":1742347620000,"open":60313.3,"high":60321.3,"low":60313.3,"close":60319.9,"volume":0.016769999638199806},{"timestamp":1742347680000,"open":60319.9,"high":60328.8,"low":60317.9,"close":60325.5,"volume":0.014430000446736813},{"timestamp":1742347740000,"open":60325.9,"high":60336.6,"low":60325.3,"close":60327.6,"volume":0.011239999905228615},{"timestamp":1742347800000,"open":60328,"high":60328.1,"low":60313.4,"close":60316.5,"volume":0.06129999831318855},{"timestamp":1742347860000,"open":60317.4,"high":60318.8,"low":60304.6,"close":60304.8,"volume":0.047839999198913574},{"timestamp":1742347920000,"open":60305.3,"high":60309.3,"low":60304.2,"close":60307.3,"volume":0.046859998255968094},{"timestamp":1742347980000,"open":60307.4,"high":60309,"low":60300.8,"close":60301.8,"volume":0.037950001657009125},{"timestamp":1742348040000,"open":60301.8,"high":60307.5,"low":60298.4,"close":60304.9,"volume":0.040709998458623886},{"timestamp":1742348100000,"open":60304.9,"high":60322,"low":60303.9,"close":60315,"volume":0.039409998804330826},{"timestamp":1742348160000,"open":60315,"high":60323.6,"low":60314,"close":60322.3,"volume":0.03455999866127968},{"timestamp":1742348220000,"open":60322.1,"high":60322.9,"low":60311.5,"close":60313.5,"volume":0.03857000172138214},{"timestamp":1742348280000,"open":60313.1,"high":60313.9,"low":60297.9,"close":60306.7,"volume":0.01954999938607216},{"timestamp":1742348340000,"open":60306.3,"high":60309.7,"low":60301.1,"close":60302.8,"volume":0.03311000019311905},{"timestamp":1742348400000,"open":60302.6,"high":60304.2,"low":60287.2,"close":60304.2,"volume":0.027130000293254852},{"timestamp":1742348460000,"open":60304.1,"high":60309.2,"low":60300.8,"close":60304.9,"volume":0.013140000402927399},{"timestamp":1742348520000,"open":60302.6,"high":60308.8,"low":60297.9,"close":60303.9,"volume":0.010379999876022339},{"timestamp":1742348580000,"open":60303.9,"high":60303.9,"low":60295.6,"close":60298,"volume":0.01978999935090542},{"timestamp":1742348640000,"open":60297.9,"high":60311.6,"low":60296.9,"close":60301.2,"volume":0.029570000246167183},{"timestamp":1742348700000,"open":60301.2,"high":60309.6,"low":60300.1,"close":60302.8,"volume":0.034609999507665634},{"timestamp":1742348760000,"open":60300.7,"high":60304.8,"low":60295,"close":60298.7,"volume":0.047609999775886536},{"timestamp":1742348820000,"open":60299.2,"high":60317.7,"low":60299,"close":60312.2,"volume":0.06993000209331512},{"timestamp":1742348880000,"open":60312.6,"high":60329.7,"low":60309.5,"close":60327.2,"volume":0.039409998804330826},{"timestamp":1742348940000,"open":60326.4,"high":60334.4,"low":60325.1,"close":60326.8,"volume":0.042319998145103455},{"timestamp":1742349000000,"open":60327.3,"high":60336.8,"low":60325.9,"close":60329.7,"volume":0.032919999212026596},{"timestamp":1742349060000,"open":60329.7,"high":60330.4,"low":60315.9,"close":60316.6,"volume":0.063510000705719},{"timestamp":1742349120000,"open":60316.6,"high":60322.1,"low":60315.8,"close":60320.9,"volume":0.03480000048875809},{"timestamp":1742349180000,"open":60322.2,"high":60326.3,"low":60320.3,"close":60321.7,"volume":0.03313000127673149},{"timestamp":1742349240000,"open":60321.7,"high":60321.8,"low":60316.3,"close":60316.6,"volume":0.03316999971866608},{"timestamp":1742349300000,"open":60316.4,"high":60319.1,"low":60306.8,"close":60315.5,"volume":0.019850000739097595},{"timestamp":1742349360000,"open":60316.5,"high":60327.4,"low":60313.6,"close":60325,"volume":0.012199999764561653},{"timestamp":1742349420000,"open":60325.4,"high":60336.6,"low":60322.6,"close":60335.3,"volume":0.017629999667406082},{"timestamp":1742349480000,"open":60334.7,"high":60342.3,"low":60329.7,"close":60340.2,"volume":0.02078000083565712},{"timestamp":1742349540000,"open":60339.6,"high":60352.8,"low":60339.6,"close":60350.5,"volume":0.01688000001013279},{"timestamp":1742349600000,"open":60348.1,"high":60354.3,"low":60340.8,"close":60352.7,"volume":0.020729999989271164},{"timestamp":1742349660000,"open":60353.5,"high":60360,"low":60348.1,"close":60360,"volume":0.02111000008881092},{"timestamp":1742349720000,"open":60359.8,"high":60363.6,"low":60354.3,"close":60361,"volume":0.024700000882148743},{"timestamp":1742349780000,"open":60360.8,"high":60361.2,"low":60348.2,"close":60348.2,"volume":0.014680000022053719},{"timestamp":1742349840000,"open":60349.2,"high":60358.9,"low":60349.2,"close":60356.2,"volume":0.010230000130832195},{"timestamp":1742349900000,"open":60357.4,"high":60369.2,"low":60357.4,"close":60366.2,"volume":0.014410000294446945},{"timestamp":1742349960000,"open":60366,"high":60377.6,"low":60360.2,"close":60360.2,"volume":0.03375000134110451},{"timestamp":1742350020000,"open":60362,"high":60362.6,"low":60355.1,"close":60359.4,"volume":0.04596000164747238},{"timestamp":1742350080000,"open":60359.4,"high":60359.4,"low":60334.9,"close":60344.7,"volume":0.07289999723434448},{"timestamp":1742350140000,"open":60343.3,"high":60347.5,"low":60335.2,"close":60341.2,"volume":0.04317000135779381},{"timestamp":1742350200000,"open":60341.4,"high":60361.8,"low":60338.8,"close":60357.4,"volume":0.047970000654459},{"timestamp":1742350260000,"open":60358,"high":60374.4,"low":60356.4,"close":60372,"volume":0.036639999598264694},{"timestamp":1742350320000,"open":60372,"high":60388.4,"low":60372,"close":60381.9,"volume":0.07588999718427658},{"timestamp":1742350380000,"open":60381.9,"high":60383.3,"low":60370.2,"close":60377.4,"volume":0.06035999953746796},{"timestamp":1742350440000,"open":60377.2,"high":60379.7,"low":60362.3,"close":60371.7,"volume":0.052889999002218246},{"timestamp":1742350500000,"open":60371.7,"high":60376.6,"low":60353.7,"close":60356.6,"volume":0.029600000008940697},{"timestamp":1742350560000,"open":60355.6,"high":60375.2,"low":60353.7,"close":60375.2,"volume":0.020479999482631683},{"timestamp":1742350620000,"open":60375.6,"high":60375.8,"low":60365.9,"close":60368.7,"volume":0.010830000042915344},{"timestamp":1742350680000,"open":60367.9,"high":60373.4,"low":60361.9,"close":60365.5,"volume":0.013580000028014183},{"timestamp":1742350740000,"open":60365.8,"high":60371.8,"low":60364,"close":60367.4,"volume":0.016939999535679817},{"timestamp":1742350800000,"open":60367.6,"high":60368,"low":60359,"close":60366.6,"volume":0.018969999626278877},{"timestamp":1742350860000,"open":60366.2,"high":60372,"low":60338.4,"close":60347.6,"volume":0.03180000185966492},{"timestamp":1742350920000,"open":60348,"high":60348,"low":60334.7,"close":60338.5,"volume":0.013030000030994415},{"timestamp":1742350980000,"open":60338.5,"high":60339,"low":60325.8,"close":60332.3,"volume":0.016459999606013298},{"timestamp":1742351040000,"open":60332.3,"high":60333.5,"low":60327.7,"close":60328.7,"volume":0.014990000054240227},{"timestamp":1742351100000,"open":60327.9,"high":60332.8,"low":60322,"close":60325.2,"volume":0.026440000161528587},{"timestamp":1742351160000,"open":60325.4,"high":60329.3,"low":60311.6,"close":60320.8,"volume":0.0181099995970726},{"timestamp":1742351220000,"open":60321.6,"high":60322.7,"low":60316.1,"close":60322.1,"volume":0.04018000140786171},{"timestamp":1742351280000,"open":60319.1,"high":60323.2,"low":60316.3,"close":60319.8,"volume":0.016499999910593033},{"timestamp":1742351340000,"open":60319.8,"high":60322.2,"low":60315.1,"close":60315.5,"volume":0.019169999286532402},{"timestamp":1742351400000,"open":60315.8,"high":60341.9,"low":60312.5,"close":60340.7,"volume":0.055640000849962234},{"timestamp":1742351460000,"open":60339.5,"high":60359.3,"low":60332.1,"close":60356.1,"volume":0.028920000419020653},{"timestamp":1742351520000,"open":60357.7,"high":60377.3,"low":60351.3,"close":60372.2,"volume":0.03449000045657158},{"timestamp":1742351580000,"open":60371.4,"high":60374.3,"low":60359.7,"close":60365.6,"volume":0.03311999887228012},{"timestamp":1742351640000,"open":60368.7,"high":60370.5,"low":60349.4,"close":60354.7,"volume":0.029890000820159912},{"timestamp":1742351700000,"open":60353.5,"high":60355.5,"low":60340.2,"close":60348.9,"volume":0.055149998515844345},{"timestamp":1742351760000,"open":60348.9,"high":60357.7,"low":60346.6,"close":60354.8,"volume":0.04042999818921089},{"timestamp":1742351820000,"open":60354.3,"high":60360.4,"low":60346.2,"close":60355.7,"volume":0.054990001022815704},{"timestamp":1742351880000,"open":60355.1,"high":60365.2,"low":60354.7,"close":60363.5,"volume":0.027790000662207603},{"timestamp":1742351940000,"open":60364.2,"high":60378.2,"low":60362.8,"close":60372.6,"volume":0.04293999820947647},{"timestamp":1742352000000,"open":60372.6,"high":60375.9,"low":60367.7,"close":60367.7,"volume":0.0423399992287159},{"timestamp":1742352060000,"open":60367.7,"high":60378,"low":60366.5,"close":60372.7,"volume":0.02889000065624714},{"timestamp":1742352120000,"open":60373.6,"high":60388.7,"low":60371.2,"close":60386.3,"volume":0.018069999292492867},{"timestamp":1742352180000,"open":60385.1,"high":60386.8,"low":60379.7,"close":60381.4,"volume":0.013899999670684338},{"timestamp":1742352240000,"open":60381.4,"high":60389.6,"low":60376.7,"close":60378,"volume":0.019619999453425407},{"timestamp":1742352300000,"open":60379.4,"high":60399.2,"low":60379,"close":60397.9,"volume":0.02419999986886978},{"timestamp":1742352360000,"open":60399.1,"high":60402.7,"low":60383.5,"close":60384.3,"volume":0.023760000243782997},{"timestamp":1742352420000,"open":60384.2,"high":60386.1,"low":60375.5,"close":60383.2,"volume":0.021229999139904976},{"timestamp":1742352480000,"open":60383.7,"high":60393.9,"low":60381.7,"close":60388.8,"volume":0.017589999362826347},{"timestamp":1742352540000,"open":60388.8,"high":60390.2,"low":60385.2,"close":60387.2,"volume":0.00851999968290329},{"timestamp":1742352600000,"open":60386.8,"high":60399.2,"low":60383.7,"close":60397.5,"volume":0.016920000314712524},{"timestamp":1742352660000,"open":60395.7,"high":60396.2,"low":60383.9,"close":60389.1,"volume":0.02865999937057495},{"timestamp":1742352720000,"open":60389.1,"high":60396.3,"low":60388.1,"close":60395.6,"volume":0.019659999758005142},{"timestamp":1742352780000,"open":60394.8,"high":60401,"low":60391.4,"close":60394.5,"volume":0.018370000645518303},{"timestamp":1742352840000,"open":60394.7,"high":60395.2,"low":60388.1,"close":60389.8,"volume":0.012210000306367874},{"timestamp":1742352900000,"open":60393.4,"high":60396.2,"low":60383.2,"close":60383.7,"volume":0.009239999577403069},{"timestamp":1742352960000,"open":60384.2,"high":60393.6,"low":60384.2,"close":60386.8,"volume":0.010780000127851963},{"timestamp":1742353020000,"open":60385.4,"high":60392.8,"low":60384.5,"close":60386.1,"volume":0.008249999955296516},{"timestamp":1742353080000,"open":60386.5,"high":60387.6,"low":60380.5,"close":60381.5,"volume":0.01597999967634678},{"timestamp":1742353140000,"open":60381.5,"high":60396.1,"low":60381.5,"close":60395.9,"volume":0.01607000082731247},{"timestamp":1742353200000,"open":60395.9,"high":60399.8,"low":60392.6,"close":60397.6,"volume":0.01891000010073185},{"timestamp":1742353260000,"open":60397.6,"high":60400.6,"low":60389.4,"close":60390.2,"volume":0.01874000020325184},{"timestamp":1742353320000,"open":60391.4,"high":60393.5,"low":60380.9,"close":60383.1,"volume":0.022019999101758003},{"timestamp":1742353380000,"open":60383.5,"high":60385.2,"low":60376.8,"close":60381.4,"volume":0.018279999494552612},{"timestamp":1742353440000,"open":60381.8,"high":60385.2,"low":60369.3,"close":60383.9,"volume":0.017170000821352005},{"timestamp":1742353500000,"open":60384,"high":60388.1,"low":60375.2,"close":60377.6,"volume":0.019619999453425407},{"timestamp":1742353560000,"open":60379,"high":60392.4,"low":60377.7,"close":60390,"volume":0.0218299999833107},{"timestamp":1742353620000,"open":60388.7,"high":60403.6,"low":60388.1,"close":60401.5,"volume":0.024450000375509262},{"timestamp":1742353680000,"open":60401.3,"high":60407.8,"low":60397.5,"close":60397.7,"volume":0.01551000028848648},{"timestamp":1742353740000,"open":60396.1,"high":60400.4,"low":60394.3,"close":60399.9,"volume":0.01583999954164028},{"timestamp":1742353800000,"open":60400.1,"high":60403.2,"low":60396,"close":60402.6,"volume":0.011989999562501907},{"timestamp":1742353860000,"open":60401.2,"high":60408.2,"low":60397.9,"close":60403.6,"volume":0.012760000303387642},{"timestamp":1742353920000,"open":60403.7,"high":60422.4,"low":60403.5,"close":60420.3,"volume":0.017160000279545784},{"timestamp":1742353980000,"open":60419.3,"high":60437,"low":60418.1,"close":60426.8,"volume":0.02435999922454357},{"timestamp":1742354040000,"open":60424.6,"high":60438,"low":60423.6,"close":60432.9,"volume":0.02401999942958355},{"timestamp":1742354100000,"open":60433.5,"high":60433.5,"low":60424.5,"close":60426.6,"volume":0.017580000683665276},{"timestamp":1742354160000,"open":60426,"high":60428.2,"low":60424.2,"close":60424.2,"volume":0.01286999974399805},{"timestamp":1742354220000,"open":60425.5,"high":60454.1,"low":60423.9,"close":60451.5,"volume":0.023320000618696213},{"timestamp":1742354280000,"open":60450.7,"high":60462.1,"low":60449.5,"close":60450.3,"volume":0.026340000331401825},{"timestamp":1742354340000,"open":60451.7,"high":60457.6,"low":60451.7,"close":60455.8,"volume":0.012210000306367874},{"timestamp":1742354400000,"open":60458.8,"high":60460,"low":60449.7,"close":60452.7,"volume":0.015769999474287033},{"timestamp":1742354460000,"open":60453.3,"high":60457.3,"low":60449.5,"close":60450.3,"volume":0.01460999995470047},{"timestamp":1742354520000,"open":60450.5,"high":60457.8,"low":60448.9,"close":60453.6,"volume":0.019579999148845673},{"timestamp":1742354580000,"open":60453.8,"high":60458.9,"low":60447.3,"close":60458.9,"volume":0.021849999204277992},{"timestamp":1742354640000,"open":60458.9,"high":60458.9,"low":60453.6,"close":60453.6,"volume":0.009630000218749046},{"timestamp":1742354700000,"open":60454,"high":60455.9,"low":60449.2,"close":60450.1,"volume":0.010239999741315842},{"timestamp":1742354760000,"open":60449.9,"high":60450.7,"low":60436.6,"close":60436.6,"volume":0.010449999943375587},{"timestamp":1742354820000,"open":60437,"high":60448.2,"low":60437,"close":60445.1,"volume":0.015429999679327011},{"timestamp":1742354880000,"open":60445.1,"high":60447.7,"low":60438.1,"close":60438.5,"volume":0.017480000853538513},{"timestamp":1742354940000,"open":60438.3,"high":60452,"low":60435.5,"close":60440.1,"volume":0.019829999655485153},{"timestamp":1742355000000,"open":60439.1,"high":60446.5,"low":60437.5,"close":60440.9,"volume":0.009069999679923058},{"timestamp":1742355060000,"open":60441.7,"high":60446.9,"low":60433.2,"close":60441.1,"volume":0.009840000420808792},{"timestamp":1742355120000,"open":60440.8,"high":60454.2,"low":60440.8,"close":60453.5,"volume":0.008910000324249268},{"timestamp":1742355180000,"open":60450.7,"high":60454.3,"low":60446.6,"close":60447.3,"volume":0.011620000004768372},{"timestamp":1742355240000,"open":60447.1,"high":60453.4,"low":60446,"close":60450.5,"volume":0.008139999583363533},{"timestamp":1742355300000,"open":60450.1,"high":60458.2,"low":60445.5,"close":60458.2,"volume":0.012480000033974648},{"timestamp":1742355360000,"open":60457.2,"high":60462.9,"low":60454.3,"close":60458.3,"volume":0.01140000019222498},{"timestamp":1742355420000,"open":60458.7,"high":60463.3,"low":60451.2,"close":60456,"volume":0.019600000232458115},{"timestamp":1742355480000,"open":60456.7,"high":60458.1,"low":60445.4,"close":60452,"volume":0.027720000594854355},{"timestamp":1742355540000,"open":60452.4,"high":60455.3,"low":60446.1,"close":60455,"volume":0.023479999974370003},{"timestamp":1742355600000,"open":60455.4,"high":60455.9,"low":60444.4,"close":60445.5,"volume":0.020659999921917915},{"timestamp":1742355660000,"open":60444.1,"high":60454.3,"low":60444.1,"close":60454.2,"volume":0.015259999781847},{"timestamp":1742355720000,"open":60453.6,"high":60467.7,"low":60452.3,"close":60467.5,"volume":0.016209999099373817},{"timestamp":1742355780000,"open":60468.6,"high":60468.6,"low":60461.6,"close":60462.2,"volume":0.01573999971151352},{"timestamp":1742355840000,"open":60462.2,"high":60471.7,"low":60456.4,"close":60457.2,"volume":0.013240000233054161},{"timestamp":1742355900000,"open":60455.8,"high":60469.9,"low":60455.2,"close":60469.1,"volume":0.011099999770522118},{"timestamp":1742355960000,"open":60469.5,"high":60477.4,"low":60468.6,"close":60474.4,"volume":0.014680000022053719},{"timestamp":1742356020000,"open":60473.8,"high":60477.9,"low":60462.7,"close":60476.9,"volume":0.013120000250637531},{"timestamp":1742356080000,"open":60477.5,"high":60481.1,"low":60472.5,"close":60477.7,"volume":0.018859999254345894},{"timestamp":1742356140000,"open":60478.1,"high":60481.5,"low":60465.5,"close":60465.5,"volume":0.0170499999076128},{"timestamp":1742356200000,"open":60465.5,"high":60477.7,"low":60461.8,"close":60472.4,"volume":0.014299999922513962},{"timestamp":1742356260000,"open":60472.5,"high":60481.1,"low":60471.9,"close":60476.1,"volume":0.019190000370144844},{"timestamp":1742356320000,"open":60477.1,"high":60484.6,"low":60475.9,"close":60484.6,"volume":0.019020000472664833},{"timestamp":1742356380000,"open":60484.6,"high":60502.2,"low":60482.2,"close":60502.2,"volume":0.02181999944150448},{"timestamp":1742356440000,"open":60502.2,"high":60509.9,"low":60495.9,"close":60503.1,"volume":0.02507999911904335},{"timestamp":1742356500000,"open":60503.2,"high":60519.9,"low":60500.7,"close":60519.7,"volume":0.014030000194907188},{"timestamp":1742356560000,"open":60520,"high":60530.7,"low":60513.1,"close":60514.9,"volume":0.019990000873804092},{"timestamp":1742356620000,"open":60514.3,"high":60520,"low":60490.4,"close":60493.3,"volume":0.03652999922633171},{"timestamp":1742356680000,"open":60493.6,"high":60495.7,"low":60482.5,"close":60492.4,"volume":0.07215999811887741},{"timestamp":1742356740000,"open":60492.4,"high":60493.3,"low":60468.6,"close":60470,"volume":0.047279998660087585},{"timestamp":1742356800000,"open":60470,"high":60471.1,"low":60461.7,"close":60464.6,"volume":0.03530000150203705},{"timestamp":1742356860000,"open":60464.5,"high":60466,"low":60444.9,"close":60453,"volume":0.02727000042796135},{"timestamp":1742356920000,"open":60449.5,"high":60452.6,"low":60441.9,"close":60446.9,"volume":0.07047999650239944},{"timestamp":1742356980000,"open":60446.7,"high":60447.2,"low":60437.6,"close":60440.3,"volume":0.04594000056385994},{"timestamp":1742357040000,"open":60440,"high":60451.5,"low":60440,"close":60450.8,"volume":0.05544000118970871},{"timestamp":1742357100000,"open":60451.3,"high":60452.6,"low":60443.1,"close":60445.5,"volume":0.043140001595020294},{"timestamp":1742357160000,"open":60445.5,"high":60447.8,"low":60434.9,"close":60441.8,"volume":0.05855000019073486},{"timestamp":1742357220000,"open":60441.8,"high":60445.3,"low":60438.1,"close":60440.8,"volume":0.031120000407099724},{"timestamp":1742357280000,"open":60440.3,"high":60441.8,"low":60426.3,"close":60429,"volume":0.03880000114440918},{"timestamp":1742357340000,"open":60429.1,"high":60449.6,"low":60420.9,"close":60447.5,"volume":0.03545000031590462},{"timestamp":1742357400000,"open":60447.5,"high":60447.7,"low":60441.3,"close":60444.8,"volume":0.012330000288784504},{"timestamp":1742357460000,"open":60445,"high":60447.4,"low":60435.3,"close":60444,"volume":0.02914999984204769},{"timestamp":1742357520000,"open":60444,"high":60451.3,"low":60440,"close":60448.4,"volume":0.03220999985933304},{"timestamp":1742357580000,"open":60447.1,"high":60454.3,"low":60443.9,"close":60450,"volume":0.02782999910414219},{"timestamp":1742357640000,"open":60448.9,"high":60450.4,"low":60441.5,"close":60442.8,"volume":0.01882999949157238},{"timestamp":1742357700000,"open":60444.6,"high":60447.8,"low":60438.4,"close":60445.6,"volume":0.022029999643564224},{"timestamp":1742357760000,"open":60445.6,"high":60461.1,"low":60440.5,"close":60458.2,"volume":0.02727999910712242},{"timestamp":1742357820000,"open":60459.2,"high":60471.5,"low":60458.6,"close":60461.2,"volume":0.022549999877810478},{"timestamp":1742357880000,"open":60462.2,"high":60467.2,"low":60458.9,"close":60466.1,"volume":0.011640000157058239},{"timestamp":1742357940000,"open":60466.5,"high":60479.7,"low":60466.5,"close":60474.9,"volume":0.016759999096393585},{"timestamp":1742358000000,"open":60474.3,"high":60475.6,"low":60461,"close":60466.2,"volume":0.011269999668002129},{"timestamp":1742358060000,"open":60467.4,"high":60477.8,"low":60464.4,"close":60469.7,"volume":0.014000000432133675},{"timestamp":1742358120000,"open":60470.1,"high":60474.8,"low":60467.2,"close":60472.8,"volume":0.008340000174939632},{"timestamp":1742358180000,"open":60472.9,"high":60474,"low":60467.5,"close":60470,"volume":0.010060000233352184},{"timestamp":1742358240000,"open":60471,"high":60471,"low":60455.7,"close":60467.7,"volume":0.01703999936580658},{"timestamp":1742358300000,"open":60467.7,"high":60470.7,"low":60465.5,"close":60467.5,"volume":0.00570000009611249},{"timestamp":1742358360000,"open":60467.6,"high":60491.3,"low":60467.4,"close":60487.6,"volume":0.011309999972581863},{"timestamp":1742358420000,"open":60487.8,"high":60489.5,"low":60473.7,"close":60479.7,"volume":0.01056000031530857},{"timestamp":1742358480000,"open":60479.9,"high":60480.5,"low":60471.8,"close":60471.8,"volume":0.014800000004470348},{"timestamp":1742358540000,"open":60472.6,"high":60480.2,"low":60472.4,"close":60474.6,"volume":0.01157000008970499},{"timestamp":1742358600000,"open":60474.4,"high":60474.6,"low":60470.8,"close":60472.9,"volume":0.0037400000728666782},{"timestamp":1742358660000,"open":60473.4,"high":60474.4,"low":60469.4,"close":60470.1,"volume":0.0033499998971819878},{"timestamp":1742358720000,"open":60469.9,"high":60478.3,"low":60465.9,"close":60475.9,"volume":0.006870000157505274},{"timestamp":1742358780000,"open":60479,"high":60479,"low":60473.6,"close":60475.9,"volume":0.0026400000788271427},{"timestamp":1742358840000,"open":60474.8,"high":60476.9,"low":60462.7,"close":60462.9,"volume":0.007110000122338533},{"timestamp":1742358900000,"open":60463.1,"high":60467.3,"low":60459.3,"close":60463.7,"volume":0.027130000293254852},{"timestamp":1742358960000,"open":60463.6,"high":60476.7,"low":60461.2,"close":60469.2,"volume":0.012749999761581421},{"timestamp":1742359020000,"open":60469.2,"high":60479,"low":60459.3,"close":60477.8,"volume":0.03894000127911568},{"timestamp":1742359080000,"open":60477.8,"high":60480.7,"low":60471.5,"close":60473.5,"volume":0.02321000024676323},{"timestamp":1742359140000,"open":60473.5,"high":60479.2,"low":60463.8,"close":60465.6,"volume":0.036660000681877136},{"timestamp":1742359200000,"open":60465.7,"high":60472.4,"low":60460.9,"close":60462.1,"volume":0.03826000168919563},{"timestamp":1742359260000,"open":60462,"high":60482,"low":60462,"close":60474.7,"volume":0.02449999935925007},{"timestamp":1742359320000,"open":60475.8,"high":60484.4,"low":60475.5,"close":60484,"volume":0.018959999084472656},{"timestamp":1742359380000,"open":60482.2,"high":60485.3,"low":60477,"close":60480.6,"volume":0.028289999812841415},{"timestamp":1742359440000,"open":60477.2,"high":60483.8,"low":60473.8,"close":60476,"volume":0.010049999691545963},{"timestamp":1742359500000,"open":60478.2,"high":60479.3,"low":60465.5,"close":60473.5,"volume":0.022220000624656677},{"timestamp":1742359560000,"open":60474.3,"high":60476.1,"low":60468.8,"close":60471.2,"volume":0.019519999623298645},{"timestamp":1742359620000,"open":60470.4,"high":60474.8,"low":60468.7,"close":60469.5,"volume":0.047759998589754105},{"timestamp":1742359680000,"open":60471.3,"high":60474.6,"low":60469.5,"close":60473.1,"volume":0.008179999887943268},{"timestamp":1742359740000,"open":60473.3,"high":60480.5,"low":60467.5,"close":60476.2,"volume":0.010010000318288803},{"timestamp":1742359800000,"open":60475.8,"high":60486.1,"low":60473.8,"close":60485.5,"volume":0.012649999931454659},{"timestamp":1742359860000,"open":60483.7,"high":60490.2,"low":60479.5,"close":60489.6,"volume":0.010010000318288803},{"timestamp":1742359920000,"open":60487.4,"high":60494.2,"low":60486,"close":60489.1,"volume":0.010569999925792217},{"timestamp":1742359980000,"open":60488.3,"high":60488.3,"low":60478,"close":60483.1,"volume":0.016899999231100082},{"timestamp":1742360040000,"open":60482.5,"high":60485.6,"low":60478.7,"close":60485.6,"volume":0.029400000348687172},{"timestamp":1742360100000,"open":60486.9,"high":60486.9,"low":60461.4,"close":60465.2,"volume":0.01819000020623207},{"timestamp":1742360160000,"open":60465.2,"high":60470.9,"low":60451,"close":60451.6,"volume":0.023600000888109207},{"timestamp":1742360220000,"open":60451,"high":60466.2,"low":60449.3,"close":60457.2,"volume":0.016140000894665718},{"timestamp":1742360280000,"open":60456.4,"high":60476.5,"low":60450.8,"close":60475.7,"volume":0.012980000115931034},{"timestamp":1742360340000,"open":60475.7,"high":60479.4,"low":60471.5,"close":60477.7,"volume":0.011660000309348106},{"timestamp":1742360400000,"open":60479.9,"high":60491.5,"low":60475.5,"close":60491.3,"volume":0.017270000651478767},{"timestamp":1742360460000,"open":60491.3,"high":60497.1,"low":60486.9,"close":60494.2,"volume":0.01826000027358532},{"timestamp":1742360520000,"open":60494.1,"high":60499.9,"low":60488.8,"close":60489.2,"volume":0.01558000035583973},{"timestamp":1742360580000,"open":60490.2,"high":60495.9,"low":60488.6,"close":60495,"volume":0.012509999796748161},{"timestamp":1742360640000,"open":60494.4,"high":60497.5,"low":60485.4,"close":60494.5,"volume":0.01583999954164028},{"timestamp":1742360700000,"open":60494.1,"high":60494.5,"low":60485.8,"close":60489.7,"volume":0.009510000236332417},{"timestamp":1742360760000,"open":60489.3,"high":60494.2,"low":60487.5,"close":60492.4,"volume":0.007040000054985285},{"timestamp":1742360820000,"open":60492.5,"high":60497,"low":60490,"close":60495.7,"volume":0.010649999603629112},{"timestamp":1742360880000,"open":60496.8,"high":60506.6,"low":60492.1,"close":60498.4,"volume":0.015180000104010105},{"timestamp":1742360940000,"open":60498.5,"high":60501.9,"low":60486.5,"close":60496.1,"volume":0.015399999916553497},{"timestamp":1742361000000,"open":60496.5,"high":60496.9,"low":60491.3,"close":60495.7,"volume":0.013419999741017818},{"timestamp":1742361060000,"open":60495.4,"high":60519.7,"low":60492.8,"close":60494.9,"volume":0.03468000143766403},{"timestamp":1742361120000,"open":60495.2,"high":60498.6,"low":60489.6,"close":60493.4,"volume":0.028769999742507935},{"timestamp":1742361180000,"open":60493.9,"high":60498.8,"low":60482,"close":60497.4,"volume":0.020740000531077385},{"timestamp":1742361240000,"open":60496.6,"high":60501.6,"low":60491.9,"close":60496.3,"volume":0.01816999912261963},{"timestamp":1742361300000,"open":60496.3,"high":60498.3,"low":60488.2,"close":60489.2,"volume":0.01843000017106533},{"timestamp":1742361360000,"open":60489.2,"high":60507.2,"low":60489.1,"close":60493.8,"volume":0.02112000063061714},{"timestamp":1742361420000,"open":60491.1,"high":60493.1,"low":60479.7,"close":60481.3,"volume":0.01761000044643879},{"timestamp":1742361480000,"open":60483.2,"high":60490.7,"low":60481.5,"close":60490.3,"volume":0.008460000157356262},{"timestamp":1742361540000,"open":60490.9,"high":60497.4,"low":60489.4,"close":60496.9,"volume":0.01370999962091446},{"timestamp":1742361600000,"open":60496.7,"high":60503.5,"low":60491.1,"close":60500.6,"volume":0.027899999171495438},{"timestamp":1742361660000,"open":60501.3,"high":60501.8,"low":60487.1,"close":60488.1,"volume":0.022019999101758003},{"timestamp":1742361720000,"open":60488.1,"high":60491,"low":60480.3,"close":60487.8,"volume":0.04684999957680702},{"timestamp":1742361780000,"open":60487.8,"high":60489.1,"low":60476.6,"close":60484.1,"volume":0.04120999947190285},{"timestamp":1742361840000,"open":60484,"high":60503.6,"low":60482.8,"close":60502.4,"volume":0.031289998441934586},{"timestamp":1742361900000,"open":60502.4,"high":60504.4,"low":60492.9,"close":60494.9,"volume":0.021609999239444733},{"timestamp":1742361960000,"open":60495.9,"high":60503.4,"low":60489.4,"close":60494.3,"volume":0.02160000056028366},{"timestamp":1742362020000,"open":60494.4,"high":60500.5,"low":60492.5,"close":60497.7,"volume":0.014290000312030315},{"timestamp":1742362080000,"open":60496.6,"high":60497.6,"low":60473.6,"close":60483.2,"volume":0.02848999947309494},{"timestamp":1742362140000,"open":60482.6,"high":60488.7,"low":60481.4,"close":60483.4,"volume":0.01916000060737133},{"timestamp":1742362200000,"open":60483.2,"high":60489.4,"low":60477,"close":60484.7,"volume":0.037950001657009125},{"timestamp":1742362260000,"open":60484.2,"high":60491.8,"low":60478.2,"close":60485.9,"volume":0.02092999964952469},{"timestamp":1742362320000,"open":60486.8,"high":60503.2,"low":60482.9,"close":60501.6,"volume":0.029920000582933426},{"timestamp":1742362380000,"open":60501.5,"high":60511.6,"low":60499.8,"close":60511,"volume":0.030050000175833702},{"timestamp":1742362440000,"open":60511.2,"high":60544.1,"low":60511.2,"close":60539.7,"volume":0.019440000876784325},{"timestamp":1742362500000,"open":60539,"high":60574.5,"low":60536.6,"close":60571.3,"volume":0.04682999849319458},{"timestamp":1742362560000,"open":60571.5,"high":60579.6,"low":60554.8,"close":60573.5,"volume":0.037050001323223114},{"timestamp":1742362620000,"open":60573.5,"high":60601.8,"low":60573.1,"close":60599,"volume":0.03195999935269356},{"timestamp":1742362680000,"open":60599.6,"high":60610.6,"low":60575.8,"close":60575.8,"volume":0.06119000166654587},{"timestamp":1742362740000,"open":60575.8,"high":60580.3,"low":60561,"close":60577.2,"volume":0.08476000279188156},{"timestamp":1742362800000,"open":60577.4,"high":60580.2,"low":60564.8,"close":60569,"volume":0.02881000004708767},{"timestamp":1742362860000,"open":60569,"high":60574,"low":60563,"close":60567.5,"volume":0.029820000752806664},{"timestamp":1742362920000,"open":60567.1,"high":60588.9,"low":60562.7,"close":60583.1,"volume":0.023600000888109207},{"timestamp":1742362980000,"open":60583,"high":60598.2,"low":60575.2,"close":60575.2,"volume":0.03393999859690666},{"timestamp":1742363040000,"open":60575.1,"high":60577.1,"low":60566.2,"close":60574.4,"volume":0.021709999069571495},{"timestamp":1742363100000,"open":60575.2,"high":60595.5,"low":60572.8,"close":60590.7,"volume":0.03311000019311905},{"timestamp":1742363160000,"open":60590.3,"high":60600.1,"low":60583.8,"close":60595.9,"volume":0.034619998186826706},{"timestamp":1742363220000,"open":60595.8,"high":60596,"low":60573.6,"close":60575.4,"volume":0.04061000049114227},{"timestamp":1742363280000,"open":60575.5,"high":60587.2,"low":60570,"close":60584.2,"volume":0.026930000633001328},{"timestamp":1742363340000,"open":60584,"high":60586.9,"low":60572.3,"close":60585.8,"volume":0.04980999976396561},{"timestamp":1742363400000,"open":60585,"high":60590.4,"low":60579.9,"close":60585.9,"volume":0.0348300002515316},{"timestamp":1742363460000,"open":60585.5,"high":60596.1,"low":60571,"close":60595.4,"volume":0.02744000032544136},{"timestamp":1742363520000,"open":60594.6,"high":60595.6,"low":60584.7,"close":60590.2,"volume":0.010739999823272228},{"timestamp":1742363580000,"open":60590.6,"high":60602.5,"low":60588.6,"close":60601.4,"volume":0.01775999926030636},{"timestamp":1742363640000,"open":60601.8,"high":60614.1,"low":60594.3,"close":60612.1,"volume":0.033649999648332596},{"timestamp":1742363700000,"open":60613.6,"high":60640.3,"low":60613,"close":60635.8,"volume":0.016279999166727066},{"timestamp":1742363760000,"open":60636.2,"high":60652.5,"low":60634.6,"close":60646.1,"volume":0.02264999970793724},{"timestamp":1742363820000,"open":60646.4,"high":60665.9,"low":60644.8,"close":60660.3,"volume":0.03736000135540962},{"timestamp":1742363880000,"open":60660.6,"high":60662.3,"low":60641.7,"close":60646.4,"volume":0.01889999955892563},{"timestamp":1742363940000,"open":60646.4,"high":60650.4,"low":60637.4,"close":60650.2,"volume":0.025219999253749847},{"timestamp":1742364000000,"open":60647.8,"high":60650.1,"low":60625.3,"close":60637,"volume":0.031369999051094055},{"timestamp":1742364060000,"open":60638.8,"high":60640.4,"low":60624.5,"close":60637.2,"volume":0.056790001690387726},{"timestamp":1742364120000,"open":60637.1,"high":60647.6,"low":60631.7,"close":60642.8,"volume":0.07083000242710114},{"timestamp":1742364180000,"open":60644.6,"high":60651.9,"low":60635.5,"close":60637.2,"volume":0.04814000055193901},{"timestamp":1742364240000,"open":60636.5,"high":60654.2,"low":60629.7,"close":60640.3,"volume":0.043960001319646835},{"timestamp":1742364300000,"open":60639.7,"high":60662.1,"low":60630.2,"close":60657.4,"volume":0.04701999947428703},{"timestamp":1742364360000,"open":60657.9,"high":60659.5,"low":60647.1,"close":60651.9,"volume":0.06746000051498413},{"timestamp":1742364420000,"open":60650.2,"high":60660.8,"low":60646,"close":60653.3,"volume":0.06982000172138214},{"timestamp":1742364480000,"open":60655.3,"high":60656.8,"low":60630.7,"close":60633.9,"volume":0.03508999943733215},{"timestamp":1742364540000,"open":60633.9,"high":60639.3,"low":60620,"close":60621.8,"volume":0.04758000001311302},{"timestamp":1742364600000,"open":60621.7,"high":60622.5,"low":60596.3,"close":60605.5,"volume":0.0464400015771389},{"timestamp":1742364660000,"open":60604.5,"high":60604.7,"low":60577.5,"close":60581.6,"volume":0.03832999989390373},{"timestamp":1742364720000,"open":60583.5,"high":60583.5,"low":60548.7,"close":60548.7,"volume":0.05406000092625618},{"timestamp":1742364780000,"open":60550.4,"high":60550.4,"low":60505.1,"close":60520.7,"volume":0.0553399994969368},{"timestamp":1742364840000,"open":60522.6,"high":60545.5,"low":60521.4,"close":60539.5,"volume":0.03009999915957451},{"timestamp":1742364900000,"open":60538.5,"high":60575.8,"low":60524,"close":60575.8,"volume":0.03517000004649162},{"timestamp":1742364960000,"open":60574.7,"high":60582.3,"low":60543.2,"close":60543.2,"volume":0.03365999832749367},{"timestamp":1742365020000,"open":60543.2,"high":60543.2,"low":60515.9,"close":60525.4,"volume":0.06573999673128128},{"timestamp":1742365080000,"open":60526.2,"high":60535.2,"low":60518.6,"close":60532,"volume":0.038029998540878296},{"timestamp":1742365140000,"open":60532.2,"high":60538.7,"low":60513.1,"close":60517.4,"volume":0.030519999563694},{"timestamp":1742365200000,"open":60517.8,"high":60528.9,"low":60463.2,"close":60463.4,"volume":0.039250001311302185},{"timestamp":1742365260000,"open":60458.6,"high":60506.9,"low":60457.1,"close":60503.2,"volume":0.049139998853206635},{"timestamp":1742365320000,"open":60503,"high":60511.4,"low":60491.6,"close":60508.7,"volume":0.04297000169754028},{"timestamp":1742365380000,"open":60509,"high":60530.6,"low":60501.2,"close":60525,"volume":0.028429999947547913},{"timestamp":1742365440000,"open":60525.1,"high":60529.7,"low":60499.6,"close":60506.3,"volume":0.034460000693798065},{"timestamp":1742365500000,"open":60506.3,"high":60506.3,"low":60481.3,"close":60494.6,"volume":0.03891000151634216},{"timestamp":1742365560000,"open":60494.3,"high":60506.7,"low":60487.7,"close":60502.2,"volume":0.02785000018775463},{"timestamp":1742365620000,"open":60502.2,"high":60520,"low":60499.8,"close":60500.2,"volume":0.03308999910950661},{"timestamp":1742365680000,"open":60500.6,"high":60501.7,"low":60479.9,"close":60486.2,"volume":0.027890000492334366},{"timestamp":1742365740000,"open":60486.2,"high":60486.6,"low":60469.3,"close":60479.2,"volume":0.0587799996137619},{"timestamp":1742365800000,"open":60479.2,"high":60484.8,"low":60460.7,"close":60476.1,"volume":0.04822000116109848},{"timestamp":1742365860000,"open":60476.1,"high":60476.1,"low":60452.6,"close":60459.5,"volume":0.05290000140666962},{"timestamp":1742365920000,"open":60459.8,"high":60493.8,"low":60448.1,"close":60493.8,"volume":0.04123999923467636},{"timestamp":1742365980000,"open":60493.8,"high":60503.7,"low":60480.9,"close":60482.2,"volume":0.027389999479055405},{"timestamp":1742366040000,"open":60482.1,"high":60484.3,"low":60470.4,"close":60475.6,"volume":0.026590000838041306},{"timestamp":1742366100000,"open":60473.8,"high":60495.3,"low":60458.4,"close":60495.3,"volume":0.04613000154495239},{"timestamp":1742366160000,"open":60496.5,"high":60517.5,"low":60496.5,"close":60503.6,"volume":0.023679999634623528},{"timestamp":1742366220000,"open":60502.6,"high":60502.6,"low":60469.1,"close":60471.1,"volume":0.01907999999821186},{"timestamp":1742366280000,"open":60469.2,"high":60497.3,"low":60461.1,"close":60495.8,"volume":0.0232900008559227},{"timestamp":1742366340000,"open":60496.7,"high":60509.5,"low":60495,"close":60501.4,"volume":0.016720000654459},{"timestamp":1742366400000,"open":60502.4,"high":60527.5,"low":60502.2,"close":60518.8,"volume":0.02116999961435795},{"timestamp":1742366460000,"open":60520.1,"high":60521.6,"low":60505,"close":60516.3,"volume":0.025790000334382057},{"timestamp":1742366520000,"open":60516.9,"high":60532.3,"low":60510.4,"close":60530.5,"volume":0.02369000017642975},{"timestamp":1742366580000,"open":60531,"high":60538.3,"low":60522.9,"close":60538.3,"volume":0.02500000037252903},{"timestamp":1742366640000,"open":60537.8,"high":60560.2,"low":60536.3,"close":60553.9,"volume":0.035659998655319214},{"timestamp":1742366700000,"open":60554,"high":60592.7,"low":60548.1,"close":60588.8,"volume":0.06728000193834305},{"timestamp":1742366760000,"open":60588.7,"high":60592.2,"low":60559.6,"close":60565.8,"volume":0.06797999888658524},{"timestamp":1742366820000,"open":60566.2,"high":60579.1,"low":60565.7,"close":60568.4,"volume":0.044929999858140945},{"timestamp":1742366880000,"open":60568.6,"high":60574.6,"low":60562.6,"close":60570.3,"volume":0.033799998462200165},{"timestamp":1742366940000,"open":60571.1,"high":60575.6,"low":60565,"close":60571.4,"volume":0.04966000095009804},{"timestamp":1742367000000,"open":60571.6,"high":60576.2,"low":60562.3,"close":60570.5,"volume":0.03398999944329262},{"timestamp":1742367060000,"open":60570.9,"high":60584.7,"low":60570,"close":60581.2,"volume":0.034129999577999115},{"timestamp":1742367120000,"open":60582.6,"high":60586,"low":60574.6,"close":60581.8,"volume":0.024380000308156013},{"timestamp":1742367180000,"open":60582.2,"high":60611.7,"low":60581.5,"close":60603.3,"volume":0.08246999979019165},{"timestamp":1742367240000,"open":60601.2,"high":60610.4,"low":60595.6,"close":60607.5,"volume":0.08224999904632568},{"timestamp":1742367300000,"open":60607.3,"high":60610.4,"low":60586.1,"close":60588.1,"volume":0.05347000062465668},{"timestamp":1742367360000,"open":60588.1,"high":60615.6,"low":60583.6,"close":60613.1,"volume":0.07889000326395035},{"timestamp":1742367420000,"open":60614.5,"high":60618.1,"low":60599.5,"close":60601.7,"volume":0.0695900022983551},{"timestamp":1742367480000,"open":60602.1,"high":60614.1,"low":60586.1,"close":60595.5,"volume":0.04791000112891197},{"timestamp":1742367540000,"open":60595.2,"high":60630.7,"low":60576.6,"close":60621.7,"volume":0.0343099981546402},{"timestamp":1742367600000,"open":60622.3,"high":60622.8,"low":60596.9,"close":60607,"volume":0.034529998898506165},{"timestamp":1742367660000,"open":60605.1,"high":60626,"low":60595.9,"close":60623.8,"volume":0.03029000014066696},{"timestamp":1742367720000,"open":60623.6,"high":60633.5,"low":60614.1,"close":60624.3,"volume":0.02507999911904335},{"timestamp":1742367780000,"open":60625.1,"high":60630.7,"low":60597.2,"close":60604.3,"volume":0.03034999966621399},{"timestamp":1742367840000,"open":60604.3,"high":60606.3,"low":60582.6,"close":60582.7,"volume":0.03313000127673149},{"timestamp":1742367900000,"open":60581.3,"high":60591.2,"low":60581.3,"close":60582.3,"volume":0.024159999564290047},{"timestamp":1742367960000,"open":60582.4,"high":60592.3,"low":60578.4,"close":60588.6,"volume":0.022539999336004257},{"timestamp":1742368020000,"open":60589.2,"high":60594.7,"low":60559.3,"close":60562,"volume":0.028710000216960907},{"timestamp":1742368080000,"open":60561.8,"high":60584.4,"low":60557.4,"close":60580.8,"volume":0.023760000243782997},{"timestamp":1742368140000,"open":60580.8,"high":60615,"low":60578,"close":60610.7,"volume":0.02507999911904335},{"timestamp":1742368200000,"open":60609.6,"high":60632.2,"low":60597.8,"close":60619.2,"volume":0.02964000031352043},{"timestamp":1742368260000,"open":60618,"high":60619.6,"low":60605.7,"close":60614.1,"volume":0.025520000606775284},{"timestamp":1742368320000,"open":60613.5,"high":60617.5,"low":60588.8,"close":60592.7,"volume":0.021940000355243683},{"timestamp":1742368380000,"open":60592.7,"high":60600.4,"low":60571.7,"close":60572.8,"volume":0.023070000112056732},{"timestamp":1742368440000,"open":60570.2,"high":60582.7,"low":60561.7,"close":60578,"volume":0.0313900001347065},{"timestamp":1742368500000,"open":60577,"high":60607.9,"low":60576.5,"close":60593.5,"volume":0.01858000084757805},{"timestamp":1742368560000,"open":60593.6,"high":60595.6,"low":60581.7,"close":60588.2,"volume":0.03751999884843826},{"timestamp":1742368620000,"open":60588.5,"high":60590.3,"low":60570.9,"close":60581.9,"volume":0.029079999774694443},{"timestamp":1742368680000,"open":60582,"high":60601.9,"low":60581.9,"close":60597,"volume":0.019349999725818634},{"timestamp":1742368740000,"open":60596.6,"high":60600.6,"low":60576.6,"close":60578.1,"volume":0.02768000029027462},{"timestamp":1742368800000,"open":60575.9,"high":60588.7,"low":60556,"close":60558,"volume":0.042980000376701355},{"timestamp":1742368860000,"open":60559.7,"high":60580.7,"low":60549.2,"close":60576.3,"volume":0.04075000062584877},{"timestamp":1742368920000,"open":60576.9,"high":60580.4,"low":60563.7,"close":60570.3,"volume":0.029529999941587448},{"timestamp":1742368980000,"open":60569.5,"high":60587.1,"low":60563.4,"close":60575.4,"volume":0.021789999678730965},{"timestamp":1742369040000,"open":60575.2,"high":60596.4,"low":60573.7,"close":60592.9,"volume":0.012310000136494637},{"timestamp":1742369100000,"open":60593.1,"high":60607.8,"low":60585.6,"close":60606.5,"volume":0.02232000045478344},{"timestamp":1742369160000,"open":60606.5,"high":60619.7,"low":60603.8,"close":60610.9,"volume":0.026930000633001328},{"timestamp":1742369220000,"open":60610.5,"high":60617.7,"low":60606.7,"close":60617.5,"volume":0.019050000235438347},{"timestamp":1742369280000,"open":60619.5,"high":60621.3,"low":60606.5,"close":60606.5,"volume":0.025299999862909317},{"timestamp":1742369340000,"open":60606.3,"high":60634.7,"low":60606.3,"close":60621.9,"volume":0.03435000032186508},{"timestamp":1742369400000,"open":60621.8,"high":60658.1,"low":60617.2,"close":60656.3,"volume":0.029430000111460686},{"timestamp":1742369460000,"open":60663.4,"high":60691.2,"low":60663.3,"close":60685,"volume":0.022530000656843185},{"timestamp":1742369520000,"open":60686,"high":60717.7,"low":60685.6,"close":60709.4,"volume":0.028960000723600388},{"timestamp":1742369580000,"open":60709.8,"high":60719.5,"low":60693.8,"close":60717.3,"volume":0.019020000472664833},{"timestamp":1742369640000,"open":60718,"high":60743.8,"low":60708,"close":60741.6,"volume":0.023159999400377274},{"timestamp":1742369700000,"open":60743.9,"high":60761.8,"low":60734.9,"close":60760.5,"volume":0.019750000908970833},{"timestamp":1742369760000,"open":60760.5,"high":60772.8,"low":60751.7,"close":60752.4,"volume":0.019859999418258667},{"timestamp":1742369820000,"open":60752.8,"high":60784.9,"low":60736.3,"close":60775,"volume":0.06448999792337418},{"timestamp":1742369880000,"open":60776.8,"high":60776.8,"low":60734.7,"close":60734.9,"volume":0.0706000030040741},{"timestamp":1742369940000,"open":60735.3,"high":60799.3,"low":60727.7,"close":60797.3,"volume":0.05383000150322914},{"timestamp":1742370000000,"open":60797.2,"high":60800.9,"low":60764.3,"close":60799.4,"volume":0.04123000055551529},{"timestamp":1742370060000,"open":60798.8,"high":60812.5,"low":60772.9,"close":60798.1,"volume":0.05051000043749809},{"timestamp":1742370120000,"open":60797.8,"high":60814.7,"low":60775.1,"close":60814.2,"volume":0.04414999857544899},{"timestamp":1742370180000,"open":60814.1,"high":60820.3,"low":60795.4,"close":60817.5,"volume":0.051100000739097595},{"timestamp":1742370240000,"open":60818.3,"high":60822.1,"low":60788.4,"close":60788.4,"volume":0.04332999885082245},{"timestamp":1742370300000,"open":60787.6,"high":60787.6,"low":60751.7,"close":60770.3,"volume":0.059709999710321426},{"timestamp":1742370360000,"open":60770.1,"high":60784.4,"low":60762.6,"close":60774.5,"volume":0.04809999838471413},{"timestamp":1742370420000,"open":60774.8,"high":60783.5,"low":60764,"close":60770.5,"volume":0.03116000071167946},{"timestamp":1742370480000,"open":60770.4,"high":60770.7,"low":60736.3,"close":60737.7,"volume":0.042660001665353775},{"timestamp":1742370540000,"open":60737.7,"high":60737.7,"low":60684.8,"close":60684.8,"volume":0.04228999838232994},{"timestamp":1742370600000,"open":60683.7,"high":60691.3,"low":60659.2,"close":60664.1,"volume":0.0832500010728836},{"timestamp":1742370660000,"open":60664,"high":60679.6,"low":60662.2,"close":60665.7,"volume":0.05259000137448311},{"timestamp":1742370720000,"open":60666.2,"high":60703.7,"low":60657.4,"close":60696.3,"volume":0.05262000113725662},{"timestamp":1742370780000,"open":60695.9,"high":60699.5,"low":60680.5,"close":60688.5,"volume":0.11055000126361847},{"timestamp":1742370840000,"open":60688.6,"high":60728.2,"low":60674.3,"close":60726.9,"volume":0.051580000668764114},{"timestamp":1742370900000,"open":60730,"high":60731.3,"low":60699.9,"close":60704.9,"volume":0.03889000043272972},{"timestamp":1742370960000,"open":60704.3,"high":60718.7,"low":60696.1,"close":60713.2,"volume":0.08869999647140503},{"timestamp":1742371020000,"open":60713.3,"high":60752.7,"low":60712,"close":60751.3,"volume":0.07027000188827515},{"timestamp":1742371080000,"open":60750.3,"high":60766.7,"low":60737,"close":60745.7,"volume":0.12706999480724335},{"timestamp":1742371140000,"open":60742.9,"high":60756,"low":60738,"close":60739.3,"volume":0.10119999945163727},{"timestamp":1742371200000,"open":60740.9,"high":60758,"low":60708.5,"close":60758,"volume":0.08278000354766846},{"timestamp":1742371260000,"open":60757.5,"high":60772.6,"low":60753.4,"close":60766.1,"volume":0.08392000198364258},{"timestamp":1742371320000,"open":60766.8,"high":60773.4,"low":60754,"close":60757.3,"volume":0.0865200012922287},{"timestamp":1742371380000,"open":60756.4,"high":60764,"low":60752.4,"close":60755,"volume":0.0695199966430664},{"timestamp":1742371440000,"open":60754.9,"high":60771.2,"low":60743,"close":60751.8,"volume":0.07614000141620636},{"timestamp":1742371500000,"open":60749.3,"high":60772,"low":60744.6,"close":60767.5,"volume":0.06768999993801117},{"timestamp":1742371560000,"open":60766.6,"high":60781.3,"low":60755.9,"close":60755.9,"volume":0.051169998943805695},{"timestamp":1742371620000,"open":60753.4,"high":60782.2,"low":60749.4,"close":60766.1,"volume":0.028610000386834145},{"timestamp":1742371680000,"open":60766.6,"high":60767.6,"low":60737.1,"close":60739.4,"volume":0.0457100011408329},{"timestamp":1742371740000,"open":60739.4,"high":60755.6,"low":60733.4,"close":60736.8,"volume":0.04145999997854233},{"timestamp":1742371800000,"open":60735.2,"high":60739.2,"low":60698.4,"close":60706.9,"volume":0.05119000002741814},{"timestamp":1742371860000,"open":60707.5,"high":60731.7,"low":60696.2,"close":60714.9,"volume":0.05253000184893608},{"timestamp":1742371920000,"open":60714.5,"high":60720,"low":60701,"close":60715.4,"volume":0.062380000948905945},{"timestamp":1742371980000,"open":60715.2,"high":60718.3,"low":60704.8,"close":60708.8,"volume":0.04278000071644783},{"timestamp":1742372040000,"open":60708.9,"high":60710,"low":60665.3,"close":60666.9,"volume":0.05649000033736229},{"timestamp":1742372100000,"open":60667.1,"high":60673.7,"low":60658.2,"close":60668.1,"volume":0.05479000136256218},{"timestamp":1742372160000,"open":60669.3,"high":60674.2,"low":60653.4,"close":60660.4,"volume":0.064690001308918},{"timestamp":1742372220000,"open":60660.4,"high":60670.1,"low":60649.7,"close":60668.3,"volume":0.04538999870419502},{"timestamp":1742372280000,"open":60668.1,"high":60688.7,"low":60668.1,"close":60672.6,"volume":0.048590000718832016},{"timestamp":1742372340000,"open":60673.3,"high":60678.3,"low":60663.6,"close":60671.3,"volume":0.05011000111699104},{"timestamp":1742372400000,"open":60670.1,"high":60670.1,"low":60635.5,"close":60638.6,"volume":0.047770000994205475},{"timestamp":1742372460000,"open":60637.8,"high":60647,"low":60632,"close":60638.4,"volume":0.04050999879837036},{"timestamp":1742372520000,"open":60639.2,"high":60648.1,"low":60636,"close":60637,"volume":0.059620000422000885},{"timestamp":1742372580000,"open":60636.9,"high":60663.7,"low":60636.8,"close":60655.2,"volume":0.05067000165581703},{"timestamp":1742372640000,"open":60654.8,"high":60654.8,"low":60638,"close":60638.2,"volume":0.0697299987077713},{"timestamp":1742372700000,"open":60638.4,"high":60651.3,"low":60634.4,"close":60651.3,"volume":0.059530001133680344},{"timestamp":1742372760000,"open":60651.1,"high":60652.6,"low":60630.4,"close":60637.1,"volume":0.06917999684810638},{"timestamp":1742372820000,"open":60637.1,"high":60647.7,"low":60620.4,"close":60629.8,"volume":0.08707000315189362},{"timestamp":1742372880000,"open":60627.8,"high":60662.8,"low":60626.8,"close":60658.4,"volume":0.06494999676942825},{"timestamp":1742372940000,"open":60658.7,"high":60658.7,"low":60634,"close":60639.1,"volume":0.05146000161767006},{"timestamp":1742373000000,"open":60640.9,"high":60679.4,"low":60630.4,"close":60663.1,"volume":0.06865999847650528},{"timestamp":1742373060000,"open":60662.2,"high":60664.5,"low":60633,"close":60646.3,"volume":0.0879800021648407},{"timestamp":1742373120000,"open":60647.1,"high":60656.7,"low":60638.7,"close":60639.1,"volume":0.0863099992275238},{"timestamp":1742373180000,"open":60638.3,"high":60643.7,"low":60609.1,"close":60609.1,"volume":0.040539998561143875},{"timestamp":1742373240000,"open":60609.1,"high":60617,"low":60601.1,"close":60615.7,"volume":0.0427200011909008},{"timestamp":1742373300000,"open":60615.7,"high":60633.3,"low":60611,"close":60617.2,"volume":0.05463000014424324},{"timestamp":1742373360000,"open":60617.7,"high":60617.7,"low":60599.7,"close":60600.6,"volume":0.035360001027584076},{"timestamp":1742373420000,"open":60600.5,"high":60621.6,"low":60594.4,"close":60619.1,"volume":0.04019000008702278},{"timestamp":1742373480000,"open":60619.1,"high":60626.4,"low":60598.5,"close":60602.3,"volume":0.03836999833583832},{"timestamp":1742373540000,"open":60602.3,"high":60603.1,"low":60572,"close":60597.8,"volume":0.05112000182271004},{"timestamp":1742373600000,"open":60599.8,"high":60619.6,"low":60599.8,"close":60610.5,"volume":0.0327799990773201},{"timestamp":1742373660000,"open":60610.5,"high":60610.5,"low":60574.3,"close":60583,"volume":0.02133999951183796},{"timestamp":1742373720000,"open":60582.4,"high":60608.6,"low":60579.7,"close":60589.7,"volume":0.027149999514222145},{"timestamp":1742373780000,"open":60589.7,"high":60602.2,"low":60581,"close":60582.7,"volume":0.026119999587535858},{"timestamp":1742373840000,"open":60582.9,"high":60598.7,"low":60568.2,"close":60589.2,"volume":0.027079999446868896},{"timestamp":1742373900000,"open":60588.6,"high":60602.3,"low":60587.4,"close":60601.9,"volume":0.02696000039577484},{"timestamp":1742373960000,"open":60601.4,"high":60601.7,"low":60578.7,"close":60587.6,"volume":0.04659999907016754},{"timestamp":1742374020000,"open":60587.4,"high":60593.4,"low":60577.9,"close":60579,"volume":0.04292000085115433},{"timestamp":1742374080000,"open":60578.8,"high":60585.5,"low":60569.6,"close":60572.7,"volume":0.04252000153064728},{"timestamp":1742374140000,"open":60572.5,"high":60588.4,"low":60566.4,"close":60581.5,"volume":0.07091999799013138},{"timestamp":1742374200000,"open":60581.5,"high":60582,"low":60560.7,"close":60571,"volume":0.07182999700307846},{"timestamp":1742374260000,"open":60571.3,"high":60571.3,"low":60545.1,"close":60549.9,"volume":0.04527999833226204},{"timestamp":1742374320000,"open":60547.9,"high":60554.5,"low":60526.6,"close":60527.7,"volume":0.03488000109791756},{"timestamp":1742374380000,"open":60527.8,"high":60534.4,"low":60515.4,"close":60524.8,"volume":0.04171000048518181},{"timestamp":1742374440000,"open":60524,"high":60525,"low":60502.6,"close":60511.2,"volume":0.029100000858306885},{"timestamp":1742374500000,"open":60509.2,"high":60530,"low":60508.4,"close":60526.5,"volume":0.037689998745918274},{"timestamp":1742374560000,"open":60527.2,"high":60527.2,"low":60509.1,"close":60515.5,"volume":0.054260000586509705},{"timestamp":1742374620000,"open":60515.3,"high":60528.9,"low":60510,"close":60527.5,"volume":0.036479998379945755},{"timestamp":1742374680000,"open":60528.5,"high":60531,"low":60494.9,"close":60497.4,"volume":0.03102000057697296},{"timestamp":1742374740000,"open":60497.4,"high":60497.8,"low":60456.2,"close":60465.9,"volume":0.03581000119447708},{"timestamp":1742374800000,"open":60466.1,"high":60501.8,"low":60451.2,"close":60500.1,"volume":0.03370000049471855},{"timestamp":1742374860000,"open":60499.9,"high":60509.2,"low":60476.8,"close":60505.4,"volume":0.03852999955415726},{"timestamp":1742374920000,"open":60505.4,"high":60527.6,"low":60497.1,"close":60512.2,"volume":0.029349999502301216},{"timestamp":1742374980000,"open":60512.2,"high":60527.6,"low":60506.8,"close":60522.5,"volume":0.038350000977516174},{"timestamp":1742375040000,"open":60522.1,"high":60543.8,"low":60488.3,"close":60489.1,"volume":0.05615000054240227},{"timestamp":1742375100000,"open":60488.5,"high":60495.1,"low":60455.6,"close":60490.2,"volume":0.04771000146865845},{"timestamp":1742375160000,"open":60492.1,"high":60512.7,"low":60483.5,"close":60502.5,"volume":0.035179998725652695},{"timestamp":1742375220000,"open":60502.5,"high":60509.5,"low":60486,"close":60489.5,"volume":0.030859999358654022},{"timestamp":1742375280000,"open":60489.5,"high":60513,"low":60482.4,"close":60509,"volume":0.02850000001490116},{"timestamp":1742375340000,"open":60509,"high":60509,"low":60489.2,"close":60493.5,"volume":0.025450000539422035},{"timestamp":1742375400000,"open":60491.8,"high":60502.5,"low":60482.6,"close":60486.5,"volume":0.03172000125050545},{"timestamp":1742375460000,"open":60486.2,"high":60501.1,"low":60485.5,"close":60496.5,"volume":0.03392999991774559},{"timestamp":1742375520000,"open":60495.8,"high":60510,"low":60492.3,"close":60497.6,"volume":0.04104999825358391},{"timestamp":1742375580000,"open":60496,"high":60516.3,"low":60494.4,"close":60502.3,"volume":0.034779999405145645},{"timestamp":1742375640000,"open":60502.3,"high":60512.1,"low":60493.2,"close":60503.9,"volume":0.04879999905824661},{"timestamp":1742375700000,"open":60504.7,"high":60516,"low":60498.7,"close":60499.6,"volume":0.044759999960660934},{"timestamp":1742375760000,"open":60499.9,"high":60510.2,"low":60491.6,"close":60495.5,"volume":0.038430001586675644},{"timestamp":1742375820000,"open":60496.5,"high":60501.2,"low":60488.4,"close":60496.9,"volume":0.0369499996304512},{"timestamp":1742375880000,"open":60496.9,"high":60499.6,"low":60486.9,"close":60492.1,"volume":0.026650000363588333},{"timestamp":1742375940000,"open":60490.9,"high":60504.4,"low":60488.3,"close":60501.4,"volume":0.035009998828172684},{"timestamp":1742376000000,"open":60501.9,"high":60512.6,"low":60491.3,"close":60511.6,"volume":0.029179999604821205},{"timestamp":1742376060000,"open":60511.8,"high":60514.1,"low":60500.5,"close":60506,"volume":0.044280000030994415},{"timestamp":1742376120000,"open":60505.8,"high":60522.6,"low":60504.3,"close":60522.5,"volume":0.026890000328421593},{"timestamp":1742376180000,"open":60522.5,"high":60531.6,"low":60516.9,"close":60522.9,"volume":0.05152999982237816},{"timestamp":1742376240000,"open":60522.7,"high":60531.4,"low":60507.2,"close":60523.1,"volume":0.04805000126361847},{"timestamp":1742376300000,"open":60522.9,"high":60540.6,"low":60518.8,"close":60536.7,"volume":0.046549998223781586},{"timestamp":1742376360000,"open":60532.7,"high":60537,"low":60519.8,"close":60521.3,"volume":0.04843999817967415},{"timestamp":1742376420000,"open":60521.5,"high":60533.5,"low":60514.2,"close":60519.4,"volume":0.0435199998319149},{"timestamp":1742376480000,"open":60518.6,"high":60521.5,"low":60511.8,"close":60514.8,"volume":0.02167999930679798},{"timestamp":1742376540000,"open":60514.8,"high":60526,"low":60503,"close":60503.2,"volume":0.020269999280571938},{"timestamp":1742376600000,"open":60503.1,"high":60507.6,"low":60477.8,"close":60479.2,"volume":0.031289998441934586},{"timestamp":1742376660000,"open":60479.2,"high":60479.3,"low":60466.9,"close":60467.7,"volume":0.031029999256134033},{"timestamp":1742376720000,"open":60466.5,"high":60487.1,"low":60462.5,"close":60484.4,"volume":0.04061000049114227},{"timestamp":1742376780000,"open":60484.5,"high":60484.5,"low":60456,"close":60457,"volume":0.04828999936580658},{"timestamp":1742376840000,"open":60456.8,"high":60467.3,"low":60456.8,"close":60465.5,"volume":0.04523000121116638},{"timestamp":1742376900000,"open":60465.5,"high":60466.1,"low":60443.6,"close":60459.6,"volume":0.047200001776218414},{"timestamp":1742376960000,"open":60459.6,"high":60469.9,"low":60457.7,"close":60458.1,"volume":0.04958000034093857},{"timestamp":1742377020000,"open":60458,"high":60458.6,"low":60438,"close":60445.4,"volume":0.037709999829530716},{"timestamp":1742377080000,"open":60447.1,"high":60451.9,"low":60438.7,"close":60446.8,"volume":0.042660001665353775},{"timestamp":1742377140000,"open":60447.1,"high":60459.2,"low":60447.1,"close":60457.1,"volume":0.0392099991440773},{"timestamp":1742377200000,"open":60457.3,"high":60462.5,"low":60439.3,"close":60449.8,"volume":0.03002000041306019},{"timestamp":1742377260000,"open":60449.6,"high":60468.5,"low":60449.5,"close":60460.6,"volume":0.03709999844431877},{"timestamp":1742377320000,"open":60460.7,"high":60466.3,"low":60457.4,"close":60462.2,"volume":0.030389999970793724},{"timestamp":1742377380000,"open":60462.5,"high":60463,"low":60450.8,"close":60456.6,"volume":0.045570001006126404},{"timestamp":1742377440000,"open":60456.6,"high":60470.6,"low":60446.7,"close":60448.9,"volume":0.03666999936103821},{"timestamp":1742377500000,"open":60446.9,"high":60452.6,"low":60439.1,"close":60450.7,"volume":0.03596000000834465},{"timestamp":1742377560000,"open":60450.7,"high":60453.1,"low":60434.7,"close":60445.9,"volume":0.026440000161528587},{"timestamp":1742377620000,"open":60446.5,"high":60467.5,"low":60440.3,"close":60465.9,"volume":0.03742999956011772},{"timestamp":1742377680000,"open":60466.5,"high":60473.2,"low":60461.1,"close":60473,"volume":0.048340000212192535},{"timestamp":1742377740000,"open":60472.9,"high":60479.2,"low":60460.8,"close":60478.5,"volume":0.0376100018620491},{"timestamp":1742377800000,"open":60478.5,"high":60495.2,"low":60477.9,"close":60481.2,"volume":0.029020000249147415},{"timestamp":1742377860000,"open":60480.6,"high":60490.7,"low":60475.9,"close":60490.2,"volume":0.024860000237822533},{"timestamp":1742377920000,"open":60490.2,"high":60502.7,"low":60486.8,"close":60499.2,"volume":0.018789999186992645},{"timestamp":1742377980000,"open":60498.5,"high":60498.9,"low":60466.8,"close":60473.6,"volume":0.052719999104738235},{"timestamp":1742378040000,"open":60473.3,"high":60485.2,"low":60464.7,"close":60485.2,"volume":0.042419999837875366},{"timestamp":1742378100000,"open":60485.6,"high":60486.7,"low":60465.9,"close":60474.7,"volume":0.046480000019073486},{"timestamp":1742378160000,"open":60474.4,"high":60479.7,"low":60467.3,"close":60467.4,"volume":0.03945000097155571},{"timestamp":1742378220000,"open":60463.8,"high":60497.7,"low":60463.7,"close":60495.5,"volume":0.017419999465346336},{"timestamp":1742378280000,"open":60495.5,"high":60518.5,"low":60494.4,"close":60512.6,"volume":0.014519999735057354},{"timestamp":1742378340000,"open":60512.6,"high":60516.8,"low":60509.1,"close":60515.6,"volume":0.01286999974399805},{"timestamp":1742378400000,"open":60516.6,"high":60536.1,"low":60493.2,"close":60499.3,"volume":0.020570000633597374},{"timestamp":1742378460000,"open":60498.1,"high":60520.9,"low":60497.9,"close":60516.3,"volume":0.010169999673962593},{"timestamp":1742378520000,"open":60516.5,"high":60525.6,"low":60499.9,"close":60506.3,"volume":0.016939999535679817},{"timestamp":1742378580000,"open":60506.2,"high":60517.1,"low":60498,"close":60510.4,"volume":0.02710999920964241},{"timestamp":1742378640000,"open":60508.2,"high":60538.3,"low":60504.3,"close":60527,"volume":0.02532999962568283},{"timestamp":1742378700000,"open":60527,"high":60538.3,"low":60517.9,"close":60536.5,"volume":0.023029999807476997},{"timestamp":1742378760000,"open":60535.9,"high":60552.3,"low":60530.4,"close":60548.1,"volume":0.016829999163746834},{"timestamp":1742378820000,"open":60547.4,"high":60563.6,"low":60541.7,"close":60562.4,"volume":0.016109999269247055},{"timestamp":1742378880000,"open":60562.4,"high":60565,"low":60556.9,"close":60562.9,"volume":0.015879999846220016},{"timestamp":1742378940000,"open":60559.9,"high":60573,"low":60559.1,"close":60569.5,"volume":0.024960000067949295},{"timestamp":1742379000000,"open":60570.5,"high":60586.1,"low":60562.7,"close":60585.9,"volume":0.024800000712275505},{"timestamp":1742379060000,"open":60586.9,"high":60587,"low":60579.2,"close":60581.8,"volume":0.01844000071287155},{"timestamp":1742379120000,"open":60581.8,"high":60582.2,"low":60544,"close":60544.4,"volume":0.03232000023126602},{"timestamp":1742379180000,"open":60544.5,"high":60563.8,"low":60544.1,"close":60559.3,"volume":0.031199999153614044},{"timestamp":1742379240000,"open":60559.1,"high":60575.6,"low":60559.1,"close":60568.8,"volume":0.0326399989426136},{"timestamp":1742379300000,"open":60568.8,"high":60583.2,"low":60568.7,"close":60581.3,"volume":0.02319999970495701},{"timestamp":1742379360000,"open":60581.8,"high":60589.6,"low":60565.4,"close":60579,"volume":0.03612999990582466},{"timestamp":1742379420000,"open":60581.6,"high":60590.3,"low":60579.4,"close":60588.4,"volume":0.02897999994456768},{"timestamp":1742379480000,"open":60588.4,"high":60595.9,"low":60584.8,"close":60594.1,"volume":0.021619999781250954},{"timestamp":1742379540000,"open":60604.6,"high":60615.9,"low":60598.9,"close":60603.8,"volume":0.027720000594854355},{"timestamp":1742379600000,"open":60606.3,"high":60610.4,"low":60590.9,"close":60610.4,"volume":0.028370000422000885},{"timestamp":1742379660000,"open":60610,"high":60610.5,"low":60587.6,"close":60588.4,"volume":0.02677999995648861},{"timestamp":1742379720000,"open":60588,"high":60609.8,"low":60583.4,"close":60606.2,"volume":0.027370000258088112},{"timestamp":1742379780000,"open":60606,"high":60621.2,"low":60596.3,"close":60620.8,"volume":0.05522000044584274},{"timestamp":1742379840000,"open":60620.9,"high":60628.8,"low":60606.5,"close":60621.7,"volume":0.029090000316500664},{"timestamp":1742379900000,"open":60622,"high":60641.8,"low":60617.5,"close":60628.4,"volume":0.026119999587535858},{"timestamp":1742379960000,"open":60628.3,"high":60634.1,"low":60616.7,"close":60630.1,"volume":0.03869999945163727},{"timestamp":1742380020000,"open":60629.7,"high":60654.4,"low":60629.6,"close":60653.7,"volume":0.028529999777674675},{"timestamp":1742380080000,"open":60655.1,"high":60657.1,"low":60640.3,"close":60654,"volume":0.02425999939441681},{"timestamp":1742380140000,"open":60654,"high":60654,"low":60636.1,"close":60645.4,"volume":0.04538000002503395},{"timestamp":1742380200000,"open":60645.5,"high":60664.6,"low":60634.4,"close":60646.8,"volume":0.0408799983561039},{"timestamp":1742380260000,"open":60647.7,"high":60648.8,"low":60623.5,"close":60629.8,"volume":0.0575999990105629},{"timestamp":1742380320000,"open":60629.5,"high":60651.9,"low":60628.5,"close":60646.5,"volume":0.0654899999499321},{"timestamp":1742380380000,"open":60646.5,"high":60647.4,"low":60637,"close":60639.1,"volume":0.048579998314380646},{"timestamp":1742380440000,"open":60639.1,"high":60644.7,"low":60633.3,"close":60644.3,"volume":0.06605000048875809},{"timestamp":1742380500000,"open":60645.1,"high":60651.4,"low":60641.4,"close":60648.2,"volume":0.033629998564720154},{"timestamp":1742380560000,"open":60648.6,"high":60658.8,"low":60648.4,"close":60657.6,"volume":0.01721999980509281},{"timestamp":1742380620000,"open":60657.6,"high":60672.7,"low":60656.1,"close":60666,"volume":0.03249000012874603},{"timestamp":1742380680000,"open":60664.6,"high":60686.4,"low":60662,"close":60674.5,"volume":0.030980000272393227},{"timestamp":1742380740000,"open":60676.3,"high":60681.2,"low":60666.9,"close":60676,"volume":0.030549999326467514},{"timestamp":1742380800000,"open":60676,"high":60686.4,"low":60668.5,"close":60668.5,"volume":0.04459000006318092},{"timestamp":1742380860000,"open":60667.9,"high":60681.6,"low":60659.7,"close":60675.1,"volume":0.0413299985229969},{"timestamp":1742380920000,"open":60675,"high":60676.7,"low":60658.1,"close":60659.6,"volume":0.0406000018119812},{"timestamp":1742380980000,"open":60659.4,"high":60668.8,"low":60654.2,"close":60656.1,"volume":0.02751000039279461},{"timestamp":1742381040000,"open":60656.7,"high":60672.7,"low":60653.9,"close":60663.2,"volume":0.03491999953985214},{"timestamp":1742381100000,"open":60663,"high":60664.6,"low":60625.9,"close":60630.4,"volume":0.03158999979496002},{"timestamp":1742381160000,"open":60630.4,"high":60631.4,"low":60609.9,"close":60618.9,"volume":0.034940000623464584},{"timestamp":1742381220000,"open":60618.8,"high":60637.9,"low":60607.7,"close":60626.9,"volume":0.028370000422000885},{"timestamp":1742381280000,"open":60626.3,"high":60630.1,"low":60617.2,"close":60624.7,"volume":0.026170000433921814},{"timestamp":1742381340000,"open":60625.1,"high":60626.7,"low":60615.4,"close":60626.1,"volume":0.02961999922990799},{"timestamp":1742381400000,"open":60626.9,"high":60629.6,"low":60612.1,"close":60620,"volume":0.02694999985396862},{"timestamp":1742381460000,"open":60619.7,"high":60619.9,"low":60602.3,"close":60607.8,"volume":0.025499999523162842},{"timestamp":1742381520000,"open":60607.8,"high":60608.4,"low":60592.4,"close":60592.6,"volume":0.024450000375509262},{"timestamp":1742381580000,"open":60590.6,"high":60592.6,"low":60581.1,"close":60584.6,"volume":0.04290999844670296},{"timestamp":1742381640000,"open":60585.3,"high":60585.3,"low":60570.2,"close":60572.3,"volume":0.028039999306201935},{"timestamp":1742381700000,"open":60573,"high":60576,"low":60554.4,"close":60562.1,"volume":0.03286999836564064},{"timestamp":1742381760000,"open":60560.6,"high":60580.1,"low":60560.6,"close":60566.8,"volume":0.035020001232624054},{"timestamp":1742381820000,"open":60567.3,"high":60586.4,"low":60564.5,"close":60583.2,"volume":0.04123999923467636},{"timestamp":1742381880000,"open":60583.3,"high":60583.5,"low":60571.7,"close":60580.8,"volume":0.020570000633597374},{"timestamp":1742381940000,"open":60580.8,"high":60581.1,"low":60559.7,"close":60559.7,"volume":0.01436999998986721},{"timestamp":1742382000000,"open":60559.4,"high":60570.6,"low":60554.4,"close":60562.3,"volume":0.014410000294446945},{"timestamp":1742382060000,"open":60562.1,"high":60565.6,"low":60543.2,"close":60544,"volume":0.009270000271499157},{"timestamp":1742382120000,"open":60544,"high":60556,"low":60534,"close":60555,"volume":0.022509999573230743},{"timestamp":1742382180000,"open":60554.9,"high":60560.7,"low":60554.2,"close":60557.4,"volume":0.02005000039935112},{"timestamp":1742382240000,"open":60556.8,"high":60567.5,"low":60554.2,"close":60564.9,"volume":0.03365999832749367},{"timestamp":1742382300000,"open":60562.3,"high":60639.2,"low":60562.3,"close":60608.8,"volume":0.018319999799132347},{"timestamp":1742382360000,"open":60608.5,"high":60620.1,"low":60599.9,"close":60601.9,"volume":0.01875999942421913},{"timestamp":1742382420000,"open":60602,"high":60602,"low":60578.1,"close":60580.3,"volume":0.022110000252723694},{"timestamp":1742382480000,"open":60580.3,"high":60589.1,"low":60580.3,"close":60586.6,"volume":0.018549999222159386},{"timestamp":1742382540000,"open":60587.4,"high":60588.5,"low":60577.4,"close":60583.5,"volume":0.025520000606775284},{"timestamp":1742382600000,"open":60583.5,"high":60588.6,"low":60580.7,"close":60582.6,"volume":0.027060000225901604},{"timestamp":1742382660000,"open":60582.5,"high":60583.2,"low":60562.2,"close":60563.6,"volume":0.02792000025510788},{"timestamp":1742382720000,"open":60563.1,"high":60576.3,"low":60562.9,"close":60571.2,"volume":0.036639999598264694},{"timestamp":1742382780000,"open":60571,"high":60599.6,"low":60565.4,"close":60590.6,"volume":0.035750001668930054},{"timestamp":1742382840000,"open":60591.4,"high":60598.5,"low":60580.1,"close":60595.5,"volume":0.03886999934911728},{"timestamp":1742382900000,"open":60595.2,"high":60616.7,"low":60594.6,"close":60603.6,"volume":0.03849000111222267},{"timestamp":1742382960000,"open":60603.2,"high":60612.8,"low":60594.1,"close":60608.9,"volume":0.03248000144958496},{"timestamp":1742383020000,"open":60608.9,"high":60626.7,"low":60608.5,"close":60623.4,"volume":0.02353000082075596},{"timestamp":1742383080000,"open":60623.3,"high":60633.5,"low":60617.3,"close":60623.2,"volume":0.02879999950528145},{"timestamp":1742383140000,"open":60623.1,"high":60633.4,"low":60619.4,"close":60632.1,"volume":0.025939999148249626},{"timestamp":1742383200000,"open":60631.4,"high":60642.9,"low":60620.4,"close":60628.9,"volume":0.019050000235438347},{"timestamp":1742383260000,"open":60628.6,"high":60644.1,"low":60620.3,"close":60644.1,"volume":0.01133000012487173},{"timestamp":1742383320000,"open":60644.2,"high":60644.6,"low":60630.6,"close":60631,"volume":0.011970000341534615},{"timestamp":1742383380000,"open":60628.8,"high":60640.9,"low":60624.3,"close":60631.3,"volume":0.017640000209212303},{"timestamp":1742383440000,"open":60631.4,"high":60647.5,"low":60630,"close":60646.6,"volume":0.011889999732375145},{"timestamp":1742383500000,"open":60646.8,"high":60648.4,"low":60642.1,"close":60642.4,"volume":0.01638999953866005},{"timestamp":1742383560000,"open":60642.3,"high":60656.9,"low":60630.8,"close":60656.5,"volume":0.02256999909877777},{"timestamp":1742383620000,"open":60656.3,"high":60671.3,"low":60651.9,"close":60670.2,"volume":0.03813000023365021},{"timestamp":1742383680000,"open":60670.9,"high":60684.3,"low":60668.2,"close":60682.4,"volume":0.02012000046670437},{"timestamp":1742383740000,"open":60682.5,"high":60688.4,"low":60678,"close":60687.2,"volume":0.01891000010073185},{"timestamp":1742383800000,"open":60687.8,"high":60688.9,"low":60643,"close":60654.6,"volume":0.018969999626278877},{"timestamp":1742383860000,"open":60654.6,"high":60661.7,"low":60647.9,"close":60656.2,"volume":0.013539999723434448},{"timestamp":1742383920000,"open":60655.8,"high":60668.1,"low":60638.5,"close":60638.5,"volume":0.010169999673962593},{"timestamp":1742383980000,"open":60639.4,"high":60654,"low":60635.7,"close":60640.8,"volume":0.03454999998211861},{"timestamp":1742384040000,"open":60640.9,"high":60644,"low":60635.3,"close":60636.5,"volume":0.038120001554489136},{"timestamp":1742384100000,"open":60636.4,"high":60639.9,"low":60600,"close":60600,"volume":0.04293999820947647},{"timestamp":1742384160000,"open":60600.4,"high":60621.9,"low":60600.2,"close":60621.7,"volume":0.014650000259280205},{"timestamp":1742384220000,"open":60620.9,"high":60628.2,"low":60618.9,"close":60625.5,"volume":0.014189999550580978},{"timestamp":1742384280000,"open":60625.5,"high":60631.3,"low":60606.6,"close":60608.5,"volume":0.01638999953866005},{"timestamp":1742384340000,"open":60608.9,"high":60617.7,"low":60607.7,"close":60609.8,"volume":0.011839999817311764},{"timestamp":1742384400000,"open":60609.6,"high":60633.6,"low":60609.3,"close":60625.1,"volume":0.01027000043541193},{"timestamp":1742384460000,"open":60624.9,"high":60628.2,"low":60614.4,"close":60619.8,"volume":0.010339999571442604},{"timestamp":1742384520000,"open":60619.9,"high":60621.8,"low":60604.4,"close":60616.1,"volume":0.013849999755620956},{"timestamp":1742384580000,"open":60616.7,"high":60616.7,"low":60596,"close":60606,"volume":0.012849999591708183},{"timestamp":1742384640000,"open":60605.9,"high":60623.8,"low":60605.9,"close":60614.7,"volume":0.018699999898672104},{"timestamp":1742384700000,"open":60617.5,"high":60617.5,"low":60598.4,"close":60598.8,"volume":0.014050000347197056},{"timestamp":1742384760000,"open":60597.6,"high":60610.1,"low":60594.7,"close":60607.2,"volume":0.016440000385046005},{"timestamp":1742384820000,"open":60607.1,"high":60613.7,"low":60597.1,"close":60603.4,"volume":0.014519999735057354},{"timestamp":1742384880000,"open":60601.9,"high":60619.2,"low":60601.6,"close":60618.9,"volume":0.020109999924898148},{"timestamp":1742384940000,"open":60619.2,"high":60625,"low":60598,"close":60600.3,"volume":0.018370000645518303},{"timestamp":1742385000000,"open":60600.2,"high":60607.5,"low":60588.6,"close":60589.4,"volume":0.01624000072479248},{"timestamp":1742385060000,"open":60592.8,"high":60605.4,"low":60585.4,"close":60594.9,"volume":0.019029999151825905},{"timestamp":1742385120000,"open":60594.9,"high":60598.4,"low":60587.7,"close":60588.1,"volume":0.02247999981045723},{"timestamp":1742385180000,"open":60592.4,"high":60602.7,"low":60592.4,"close":60595.7,"volume":0.027939999476075172},{"timestamp":1742385240000,"open":60595.6,"high":60612.2,"low":60594.9,"close":60597.4,"volume":0.022120000794529915},{"timestamp":1742385300000,"open":60597.3,"high":60603.5,"low":60585.2,"close":60587.7,"volume":0.016209999099373817},{"timestamp":1742385360000,"open":60587.5,"high":60666.6,"low":60581.7,"close":60633,"volume":0.02305000089108944},{"timestamp":1742385420000,"open":60632.6,"high":60633.9,"low":60584.6,"close":60590.1,"volume":0.05121999979019165},{"timestamp":1742385480000,"open":60591,"high":60604.4,"low":60580.9,"close":60599,"volume":0.02676999941468239},{"timestamp":1742385540000,"open":60598.9,"high":60600.3,"low":60589.5,"close":60597.8,"volume":0.01792999915778637},{"timestamp":1742385600000,"open":60598.5,"high":60599.5,"low":60569,"close":60576.5,"volume":0.04958999902009964},{"timestamp":1742385660000,"open":60578.3,"high":60597.9,"low":60578.3,"close":60590.7,"volume":0.043299999088048935},{"timestamp":1742385720000,"open":60590.6,"high":60592.3,"low":60564.2,"close":60570.3,"volume":0.032990001142024994},{"timestamp":1742385780000,"open":60570.3,"high":60575.3,"low":60564.9,"close":60570.4,"volume":0.027550000697374344},{"timestamp":1742385840000,"open":60571.2,"high":60573.9,"low":60562.5,"close":60565.7,"volume":0.01972999982535839},{"timestamp":1742385900000,"open":60566,"high":60581.6,"low":60565.1,"close":60570.6,"volume":0.02410000003874302},{"timestamp":1742385960000,"open":60573.6,"high":60596.9,"low":60573.6,"close":60593.3,"volume":0.014120000414550304},{"timestamp":1742386020000,"open":60593.6,"high":60616.7,"low":60592.4,"close":60603.3,"volume":0.02556000091135502},{"timestamp":1742386080000,"open":60603.7,"high":60616.3,"low":60595.8,"close":60600.2,"volume":0.03167000040411949},{"timestamp":1742386140000,"open":60599.8,"high":60609.4,"low":60591.8,"close":60599.6,"volume":0.053939998149871826},{"timestamp":1742386200000,"open":60599.4,"high":60627.6,"low":60599.4,"close":60620.9,"volume":0.05079000070691109},{"timestamp":1742386260000,"open":60621.4,"high":60621.5,"low":60601,"close":60611.3,"volume":0.03044000081717968},{"timestamp":1742386320000,"open":60611.3,"high":60625,"low":60595.9,"close":60617.3,"volume":0.035360001027584076},{"timestamp":1742386380000,"open":60618.3,"high":60626.9,"low":60616.8,"close":60619.2,"volume":0.03010999970138073},{"timestamp":1742386440000,"open":60618.9,"high":60619.8,"low":60600,"close":60600,"volume":0.03815000131726265},{"timestamp":1742386500000,"open":60600.1,"high":60601.2,"low":60575,"close":60595.2,"volume":0.03720000013709068},{"timestamp":1742386560000,"open":60595.6,"high":60600.6,"low":60591.1,"close":60600.4,"volume":0.034529998898506165},{"timestamp":1742386620000,"open":60599.4,"high":60619.5,"low":60598,"close":60615.2,"volume":0.04493999853730202},{"timestamp":1742386680000,"open":60615.7,"high":60636.8,"low":60615.7,"close":60634.8,"volume":0.042399998754262924},{"timestamp":1742386740000,"open":60634.7,"high":60636.1,"low":60610.1,"close":60618.1,"volume":0.037950001657009125},{"timestamp":1742386800000,"open":60617.9,"high":60644.9,"low":60609,"close":60612.4,"volume":0.056779999285936356},{"timestamp":1742386860000,"open":60614.2,"high":60624.8,"low":60597.4,"close":60624,"volume":0.05641999840736389},{"timestamp":1742386920000,"open":60623.9,"high":60629,"low":60615.1,"close":60620.7,"volume":0.04724999889731407},{"timestamp":1742386980000,"open":60620.9,"high":60628.2,"low":60612.3,"close":60625.3,"volume":0.023749999701976776},{"timestamp":1742387040000,"open":60623.7,"high":60645.7,"low":60620.6,"close":60623.3,"volume":0.037140000611543655},{"timestamp":1742387100000,"open":60623.7,"high":60634.8,"low":60611,"close":60633.4,"volume":0.025459999218583107},{"timestamp":1742387160000,"open":60633.4,"high":60634.8,"low":60593.4,"close":60595.8,"volume":0.04580000042915344},{"timestamp":1742387220000,"open":60596.2,"high":60604.2,"low":60578.6,"close":60579.1,"volume":0.05096999928355217},{"timestamp":1742387280000,"open":60579.6,"high":60587.7,"low":60566,"close":60567.7,"volume":0.04816000163555145},{"timestamp":1742387340000,"open":60567.9,"high":60574,"low":60551.2,"close":60556.3,"volume":0.04645000025629997},{"timestamp":1742387400000,"open":60557.3,"high":60577.1,"low":60534.5,"close":60545.7,"volume":0.06662999838590622},{"timestamp":1742387460000,"open":60545.7,"high":60562.1,"low":60544.2,"close":60560.3,"volume":0.02758999913930893},{"timestamp":1742387520000,"open":60559.4,"high":60583.8,"low":60552.3,"close":60554.4,"volume":0.022530000656843185},{"timestamp":1742387580000,"open":60559,"high":60564.8,"low":60548.2,"close":60558.6,"volume":0.024080000817775726},{"timestamp":1742387640000,"open":60558.3,"high":60591.7,"low":60558.2,"close":60591.7,"volume":0.03669000044465065},{"timestamp":1742387700000,"open":60591.7,"high":60599.5,"low":60580.7,"close":60594.8,"volume":0.039319999516010284},{"timestamp":1742387760000,"open":60594.6,"high":60605.4,"low":60591.8,"close":60602.2,"volume":0.020679999142885208},{"timestamp":1742387820000,"open":60602.2,"high":60614.9,"low":60602.2,"close":60611.7,"volume":0.028689999133348465},{"timestamp":1742387880000,"open":60611.5,"high":60624.1,"low":60609,"close":60622.3,"volume":0.036639999598264694},{"timestamp":1742387940000,"open":60623.1,"high":60629.1,"low":60617.2,"close":60619.4,"volume":0.04027000069618225},{"timestamp":1742388000000,"open":60619.4,"high":60644.6,"low":60613.5,"close":60638.5,"volume":0.03906000033020973},{"timestamp":1742388060000,"open":60638.1,"high":60640,"low":60624.8,"close":60625.3,"volume":0.02501000091433525},{"timestamp":1742388120000,"open":60624.3,"high":60625.4,"low":60605.3,"close":60612.1,"volume":0.0427899993956089},{"timestamp":1742388180000,"open":60612,"high":60612,"low":60598.5,"close":60600.7,"volume":0.04376000165939331},{"timestamp":1742388240000,"open":60600.5,"high":60609.1,"low":60574.1,"close":60600.9,"volume":0.05796999856829643},{"timestamp":1742388300000,"open":60600.9,"high":60637.4,"low":60590.2,"close":60631.8,"volume":0.04301000013947487},{"timestamp":1742388360000,"open":60639.1,"high":60650.1,"low":60637,"close":60638.9,"volume":0.030820000916719437},{"timestamp":1742388420000,"open":60638.9,"high":60645.8,"low":60623.8,"close":60623.8,"volume":0.05268999934196472},{"timestamp":1742388480000,"open":60623.8,"high":60624.8,"low":60608.2,"close":60609.9,"volume":0.06055000051856041},{"timestamp":1742388540000,"open":60609.9,"high":60616.7,"low":60586.5,"close":60587,"volume":0.03540999814867973},{"timestamp":1742388600000,"open":60587.2,"high":60587.2,"low":60569.6,"close":60581.5,"volume":0.04989999905228615},{"timestamp":1742388660000,"open":60581.3,"high":60591,"low":60576.5,"close":60584,"volume":0.02225000038743019},{"timestamp":1742388720000,"open":60582,"high":60596.2,"low":60581.3,"close":60591.4,"volume":0.025760000571608543},{"timestamp":1742388780000,"open":60591.9,"high":60596.3,"low":60568.4,"close":60569.4,"volume":0.022260000929236412},{"timestamp":1742388840000,"open":60569.4,"high":60570.2,"low":60547.4,"close":60547.5,"volume":0.043469998985528946},{"timestamp":1742388900000,"open":60547.6,"high":60568,"low":60546.9,"close":60564,"volume":0.036410000175237656},{"timestamp":1742388960000,"open":60564.9,"high":60570.6,"low":60552.1,"close":60563.7,"volume":0.05113000050187111},{"timestamp":1742389020000,"open":60563.2,"high":60569.7,"low":60559.1,"close":60560.5,"volume":0.04368999972939491},{"timestamp":1742389080000,"open":60559.1,"high":60586.5,"low":60555.2,"close":60581.3,"volume":0.03407000005245209},{"timestamp":1742389140000,"open":60588.5,"high":60589.7,"low":60570.2,"close":60573.3,"volume":0.039719998836517334},{"timestamp":1742389200000,"open":60573.3,"high":60578.7,"low":60550.4,"close":60558.7,"volume":0.07979000359773636},{"timestamp":1742389260000,"open":60558.7,"high":60576,"low":60553,"close":60571.2,"volume":0.064240001142025},{"timestamp":1742389320000,"open":60571.6,"high":60585.8,"low":60569.4,"close":60577.1,"volume":0.033309999853372574},{"timestamp":1742389380000,"open":60576.8,"high":60592.6,"low":60576.8,"close":60585.3,"volume":0.04410000145435333},{"timestamp":1742389440000,"open":60585.3,"high":60593.8,"low":60551.8,"close":60555.8,"volume":0.029319999739527702},{"timestamp":1742389500000,"open":60555.8,"high":60559.8,"low":60542.6,"close":60557.8,"volume":0.033070001751184464},{"timestamp":1742389560000,"open":60556.7,"high":60556.7,"low":60534.9,"close":60553.2,"volume":0.04092999920248985},{"timestamp":1742389620000,"open":60551.8,"high":60552.4,"low":60537,"close":60537,"volume":0.03170999884605408},{"timestamp":1742389680000,"open":60538.4,"high":60538.4,"low":60517.6,"close":60519.2,"volume":0.06241000071167946},{"timestamp":1742389740000,"open":60518.4,"high":60525.1,"low":60497,"close":60523.7,"volume":0.06943999975919724},{"timestamp":1742389800000,"open":60523.7,"high":60524.8,"low":60495.2,"close":60506.8,"volume":0.0833899974822998},{"timestamp":1742389860000,"open":60506.8,"high":60525.3,"low":60503.3,"close":60504.9,"volume":0.02727999910712242},{"timestamp":1742389920000,"open":60506.9,"high":60516.5,"low":60492.7,"close":60499.9,"volume":0.029020000249147415},{"timestamp":1742389980000,"open":60500.1,"high":60506.3,"low":60485.4,"close":60485.6,"volume":0.04332999885082245},{"timestamp":1742390040000,"open":60485.4,"high":60486,"low":60467,"close":60470,"volume":0.07221999764442444},{"timestamp":1742390100000,"open":60469.4,"high":60480.5,"low":60444.9,"close":60474.6,"volume":0.061170000582933426},{"timestamp":1742390160000,"open":60478.7,"high":60514.1,"low":60478.7,"close":60498.8,"volume":0.023560000583529472},{"timestamp":1742390220000,"open":60499.8,"high":60518.1,"low":60495.4,"close":60498.9,"volume":0.02127999998629093},{"timestamp":1742390280000,"open":60498,"high":60503.7,"low":60479.9,"close":60494.9,"volume":0.017389999702572823},{"timestamp":1742390340000,"open":60494.5,"high":60540.5,"low":60494.5,"close":60539.1,"volume":0.018370000645518303},{"timestamp":1742390400000,"open":60538.5,"high":60539,"low":60513.9,"close":60516.3,"volume":0.022619999945163727},{"timestamp":1742390460000,"open":60516.5,"high":60538.2,"low":60508,"close":60509.8,"volume":0.030980000272393227},{"timestamp":1742390520000,"open":60509.8,"high":60523.2,"low":60492.4,"close":60523.2,"volume":0.026639999821782112},{"timestamp":1742390580000,"open":60523,"high":60534.9,"low":60509.1,"close":60522.5,"volume":0.024779999628663063},{"timestamp":1742390640000,"open":60522.5,"high":60535.2,"low":60516.3,"close":60516.3,"volume":0.02379000000655651},{"timestamp":1742390700000,"open":60515.3,"high":60534.2,"low":60511.3,"close":60533.7,"volume":0.020519999787211418},{"timestamp":1742390760000,"open":60533.7,"high":60556.6,"low":60530.7,"close":60549,"volume":0.025299999862909317},{"timestamp":1742390820000,"open":60549.1,"high":60565.1,"low":60537.1,"close":60559.7,"volume":0.02166000008583069},{"timestamp":1742390880000,"open":60559.3,"high":60563.3,"low":60551.4,"close":60556.4,"volume":0.015180000104010105},{"timestamp":1742390940000,"open":60555.9,"high":60571.9,"low":60554.5,"close":60562,"volume":0.02969999983906746},{"timestamp":1742391000000,"open":60561,"high":60585.1,"low":60553.1,"close":60566.5,"volume":0.051589999347925186},{"timestamp":1742391060000,"open":60568.5,"high":60570.6,"low":60536.8,"close":60550.3,"volume":0.051750000566244125},{"timestamp":1742391120000,"open":60552,"high":60552.2,"low":60505.8,"close":60536.6,"volume":0.048420000821352005},{"timestamp":1742391180000,"open":60532.9,"high":60541.6,"low":60471.3,"close":60477.5,"volume":0.04213999956846237},{"timestamp":1742391240000,"open":60472.6,"high":60496.7,"low":60460.7,"close":60476.8,"volume":0.04191000014543533},{"timestamp":1742391300000,"open":60477.1,"high":60506.4,"low":60472.3,"close":60492.6,"volume":0.032280001789331436},{"timestamp":1742391360000,"open":60492.4,"high":60492.4,"low":60435.7,"close":60438.8,"volume":0.040139999240636826},{"timestamp":1742391420000,"open":60439.2,"high":60463.4,"low":60432,"close":60438.7,"volume":0.0464400015771389},{"timestamp":1742391480000,"open":60437.8,"high":60475.5,"low":60430.1,"close":60465.8,"volume":0.04733999818563461},{"timestamp":1742391540000,"open":60464.3,"high":60479.6,"low":60453.1,"close":60476,"volume":0.04152999818325043},{"timestamp":1742391600000,"open":60473.8,"high":60514.8,"low":60470.7,"close":60480.9,"volume":0.04558999836444855},{"timestamp":1742391660000,"open":60480.5,"high":60481.7,"low":60445,"close":60461.4,"volume":0.049479998648166656},{"timestamp":1742391720000,"open":60460.5,"high":60489.1,"low":60459.7,"close":60469.6,"volume":0.06825000047683716},{"timestamp":1742391780000,"open":60469.9,"high":60549.1,"low":60458.5,"close":60512.2,"volume":0.051989998668432236},{"timestamp":1742391840000,"open":60511.9,"high":60518.3,"low":60499.5,"close":60499.9,"volume":0.06086000055074692},{"timestamp":1742391900000,"open":60499.7,"high":60523.1,"low":60492.1,"close":60509.7,"volume":0.07367999851703644},{"timestamp":1742391960000,"open":60511.6,"high":60520.3,"low":60502,"close":60506,"volume":0.07495000213384628},{"timestamp":1742392020000,"open":60506.6,"high":60533,"low":60505.4,"close":60528.2,"volume":0.043800000101327896},{"timestamp":1742392080000,"open":60529.4,"high":60557.9,"low":60526.7,"close":60528.7,"volume":0.05180000141263008},{"timestamp":1742392140000,"open":60529,"high":60575,"low":60528.9,"close":60573.8,"volume":0.03545999899506569},{"timestamp":1742392200000,"open":60573.5,"high":60594.8,"low":60569.4,"close":60587.2,"volume":0.05996000021696091},{"timestamp":1742392260000,"open":60587,"high":60601.4,"low":60583.3,"close":60597,"volume":0.03838000074028969},{"timestamp":1742392320000,"open":60596.9,"high":60606.2,"low":60590.2,"close":60598.5,"volume":0.048179998993873596},{"timestamp":1742392380000,"open":60598.4,"high":60605.3,"low":60587,"close":60588.2,"volume":0.07932999730110168},{"timestamp":1742392440000,"open":60587.6,"high":60621.4,"low":60586,"close":60605.7,"volume":0.07863999903202057},{"timestamp":1742392500000,"open":60603.6,"high":60619.7,"low":60587.9,"close":60613.1,"volume":0.04698999971151352},{"timestamp":1742392560000,"open":60612.1,"high":60639.3,"low":60610.5,"close":60633.9,"volume":0.03172000125050545},{"timestamp":1742392620000,"open":60633.7,"high":60651,"low":60621.5,"close":60633.2,"volume":0.03152000159025192},{"timestamp":1742392680000,"open":60633.6,"high":60635.3,"low":60591.5,"close":60620.3,"volume":0.035429999232292175},{"timestamp":1742392740000,"open":60619.5,"high":60629.8,"low":60591.2,"close":60595.6,"volume":0.037300001829862595},{"timestamp":1742392800000,"open":60595.5,"high":60595.5,"low":60537.5,"close":60547.6,"volume":0.05057999864220619},{"timestamp":1742392860000,"open":60548.1,"high":60562.1,"low":60515.8,"close":60562.1,"volume":0.05451999977231026},{"timestamp":1742392920000,"open":60561.1,"high":60573.6,"low":60551.8,"close":60557.1,"volume":0.029410000890493393},{"timestamp":1742392980000,"open":60557.1,"high":60562,"low":60535.2,"close":60545.8,"volume":0.03012000024318695},{"timestamp":1742393040000,"open":60546.4,"high":60546.8,"low":60504.7,"close":60512.6,"volume":0.06577000021934509},{"timestamp":1742393100000,"open":60513.2,"high":60535.4,"low":60491,"close":60501.2,"volume":0.046560000628232956},{"timestamp":1742393160000,"open":60500.6,"high":60537.4,"low":60489.9,"close":60537.4,"volume":0.03579999879002571},{"timestamp":1742393220000,"open":60537.3,"high":60541.9,"low":60491,"close":60496.7,"volume":0.030060000717639923},{"timestamp":1742393280000,"open":60497,"high":60517.3,"low":60492.3,"close":60510.4,"volume":0.028359999880194664},{"timestamp":1742393340000,"open":60511,"high":60518.7,"low":60498.6,"close":60506.8,"volume":0.04535000026226044},{"timestamp":1742393400000,"open":60506.8,"high":60522,"low":60502.4,"close":60506.8,"volume":0.040300000458955765},{"timestamp":1742393460000,"open":60508,"high":60508.2,"low":60489.8,"close":60503.7,"volume":0.037129998207092285},{"timestamp":1742393520000,"open":60503.1,"high":60527.9,"low":60496.3,"close":60525.1,"volume":0.028880000114440918},{"timestamp":1742393580000,"open":60526.5,"high":60543.9,"low":60511.6,"close":60518,"volume":0.03733000159263611},{"timestamp":1742393640000,"open":60517.9,"high":60546.8,"low":60515.2,"close":60542.6,"volume":0.046480000019073486},{"timestamp":1742393700000,"open":60542.7,"high":60585.3,"low":60542.7,"close":60572.5,"volume":0.04033999890089035},{"timestamp":1742393760000,"open":60572.8,"high":60595.5,"low":60570.4,"close":60588.4,"volume":0.03765999898314476},{"timestamp":1742393820000,"open":60588.8,"high":60631.8,"low":60579.2,"close":60628.6,"volume":0.03085000067949295},{"timestamp":1742393880000,"open":60629,"high":60643.4,"low":60617.4,"close":60625.4,"volume":0.026410000398755074},{"timestamp":1742393940000,"open":60624,"high":60625,"low":60573,"close":60577,"volume":0.03671000152826309},{"timestamp":1742394000000,"open":60577,"high":60603.7,"low":60577,"close":60587.2,"volume":0.03508999943733215},{"timestamp":1742394060000,"open":60586.4,"high":60608.4,"low":60570.4,"close":60572.9,"volume":0.036740001291036606},{"timestamp":1742394120000,"open":60572.6,"high":60594.8,"low":60533.4,"close":60535.4,"volume":0.033440001308918},{"timestamp":1742394180000,"open":60534,"high":60566.5,"low":60528.1,"close":60563.7,"volume":0.041519999504089355},{"timestamp":1742394240000,"open":60562.5,"high":60568.4,"low":60548,"close":60552.7,"volume":0.030139999464154243},{"timestamp":1742394300000,"open":60552.7,"high":60559.2,"low":60524.5,"close":60540.3,"volume":0.024550000205636024},{"timestamp":1742394360000,"open":60541.4,"high":60566.6,"low":60540.2,"close":60540.6,"volume":0.02199999988079071},{"timestamp":1742394420000,"open":60540.6,"high":60579.3,"low":60540.2,"close":60571.4,"volume":0.026340000331401825},{"timestamp":1742394480000,"open":60572,"high":60593.9,"low":60569.8,"close":60590.9,"volume":0.02744000032544136},{"timestamp":1742394540000,"open":60590.3,"high":60626.5,"low":60590.3,"close":60625.9,"volume":0.027389999479055405},{"timestamp":1742394600000,"open":60625.3,"high":60653.6,"low":60623.6,"close":60652.3,"volume":0.05843000113964081},{"timestamp":1742394660000,"open":60652,"high":60666.9,"low":60612.5,"close":60612.6,"volume":0.04489000141620636},{"timestamp":1742394720000,"open":60610.7,"high":60616.5,"low":60593.7,"close":60603.6,"volume":0.04594000056385994},{"timestamp":1742394780000,"open":60603.6,"high":60605.6,"low":60583.8,"close":60597.2,"volume":0.03610000014305115},{"timestamp":1742394840000,"open":60597,"high":60614.3,"low":60578.6,"close":60609.6,"volume":0.03985000029206276},{"timestamp":1742394900000,"open":60610.2,"high":60621.5,"low":60604.2,"close":60607.5,"volume":0.022390000522136688},{"timestamp":1742394960000,"open":60610.5,"high":60616.9,"low":60598.2,"close":60601.2,"volume":0.030729999765753746},{"timestamp":1742395020000,"open":60600.6,"high":60603.1,"low":60579.1,"close":60580.2,"volume":0.020919999107718468},{"timestamp":1742395080000,"open":60579.4,"high":60609.7,"low":60571.1,"close":60592.6,"volume":0.02387000061571598},{"timestamp":1742395140000,"open":60591.3,"high":60596.8,"low":60578.1,"close":60591.6,"volume":0.021479999646544456},{"timestamp":1742395200000,"open":60591.9,"high":60597.2,"low":60579.9,"close":60582,"volume":0.02507999911904335},{"timestamp":1742395260000,"open":60580.1,"high":60592,"low":60567.2,"close":60567.2,"volume":0.020409999415278435},{"timestamp":1742395320000,"open":60568.6,"high":60576.1,"low":60560.5,"close":60572.9,"volume":0.027629999443888664},{"timestamp":1742395380000,"open":60573,"high":60576.1,"low":60556.8,"close":60568,"volume":0.02676999941468239},{"timestamp":1742395440000,"open":60568.5,"high":60590.5,"low":60566.2,"close":60584.6,"volume":0.03776000067591667},{"timestamp":1742395500000,"open":60583.9,"high":60603,"low":60577.9,"close":60591.1,"volume":0.03390999883413315},{"timestamp":1742395560000,"open":60590.7,"high":60594.8,"low":60579.8,"close":60582.9,"volume":0.03254000097513199},{"timestamp":1742395620000,"open":60582.3,"high":60584.6,"low":60552.7,"close":60563.7,"volume":0.043219998478889465},{"timestamp":1742395680000,"open":60561.2,"high":60578.3,"low":60557.9,"close":60569.8,"volume":0.06046999990940094},{"timestamp":1742395740000,"open":60567.8,"high":60575.1,"low":60557.1,"close":60569.2,"volume":0.026179999113082886},{"timestamp":1742395800000,"open":60565.7,"high":60570.7,"low":60548.7,"close":60553.5,"volume":0.01924999989569187},{"timestamp":1742395860000,"open":60553.8,"high":60560.2,"low":60548.1,"close":60556.7,"volume":0.03361999988555908},{"timestamp":1742395920000,"open":60556.4,"high":60563.3,"low":60549.9,"close":60556.9,"volume":0.02928999997675419},{"timestamp":1742395980000,"open":60556.9,"high":60563,"low":60524.3,"close":60524.3,"volume":0.03297000005841255},{"timestamp":1742396040000,"open":60524.9,"high":60546.9,"low":60515,"close":60545.2,"volume":0.042169999331235886},{"timestamp":1742396100000,"open":60545.1,"high":60560.5,"low":60532.4,"close":60559,"volume":0.05510000139474869},{"timestamp":1742396160000,"open":60559.1,"high":60565.1,"low":60548.9,"close":60549.2,"volume":0.04340999945998192},{"timestamp":1742396220000,"open":60549,"high":60563.4,"low":60542.9,"close":60562.4,"volume":0.061170000582933426},{"timestamp":1742396280000,"open":60561.9,"high":60572.8,"low":60553.6,"close":60565.6,"volume":0.08177000284194946},{"timestamp":1742396340000,"open":60565.1,"high":60570.9,"low":60557.7,"close":60560.5,"volume":0.06261999905109406},{"timestamp":1742396400000,"open":60559.1,"high":60569.5,"low":60542.2,"close":60555.1,"volume":0.03350000083446503},{"timestamp":1742396460000,"open":60556,"high":60584.9,"low":60556,"close":60577,"volume":0.027790000662207603},{"timestamp":1742396520000,"open":60576.4,"high":60577.2,"low":60551.5,"close":60573.3,"volume":0.023019999265670776},{"timestamp":1742396580000,"open":60573.1,"high":60589.6,"low":60558.1,"close":60587.6,"volume":0.01940999925136566},{"timestamp":1742396640000,"open":60585.6,"high":60589.4,"low":60563.8,"close":60566.9,"volume":0.017149999737739563},{"timestamp":1742396700000,"open":60565.6,"high":60578,"low":60562.4,"close":60575.7,"volume":0.018120000138878822},{"timestamp":1742396760000,"open":60574.7,"high":60575.8,"low":60544.9,"close":60549.1,"volume":0.05260999873280525},{"timestamp":1742396820000,"open":60548.9,"high":60574.8,"low":60547.5,"close":60571,"volume":0.04202000051736832},{"timestamp":1742396880000,"open":60571.4,"high":60598.3,"low":60571.4,"close":60592.2,"volume":0.032669998705387115},{"timestamp":1742396940000,"open":60592,"high":60599.5,"low":60560.5,"close":60578.5,"volume":0.06289999932050705},{"timestamp":1742397000000,"open":60578.7,"high":60605.3,"low":60574.8,"close":60598.9,"volume":0.07338999956846237},{"timestamp":1742397060000,"open":60599,"high":60601.1,"low":60566,"close":60578.9,"volume":0.10558000206947327},{"timestamp":1742397120000,"open":60579.1,"high":60606.2,"low":60575.4,"close":60603.6,"volume":0.08995000272989273},{"timestamp":1742397180000,"open":60603.6,"high":60609.1,"low":60596.8,"close":60597.3,"volume":0.09196999669075012},{"timestamp":1742397240000,"open":60597.9,"high":60633,"low":60597,"close":60628.8,"volume":0.09661000221967697},{"timestamp":1742397300000,"open":60631.2,"high":60651.6,"low":60610.8,"close":60616.5,"volume":0.07297000288963318},{"timestamp":1742397360000,"open":60616.3,"high":60621.3,"low":60602.6,"close":60614.5,"volume":0.0839800015091896},{"timestamp":1742397420000,"open":60614.5,"high":60633.2,"low":60610.6,"close":60619.9,"volume":0.06486000120639801},{"timestamp":1742397480000,"open":60628.5,"high":60690.7,"low":60626.8,"close":60685.1,"volume":0.0473800003528595},{"timestamp":1742397540000,"open":60685.1,"high":60709.3,"low":60679,"close":60685.2,"volume":0.05017999932169914},{"timestamp":1742397600000,"open":60685.3,"high":60702.5,"low":60668.6,"close":60700.8,"volume":0.07023999840021133},{"timestamp":1742397660000,"open":60699.9,"high":60705.9,"low":60690.7,"close":60699.3,"volume":0.060750000178813934},{"timestamp":1742397720000,"open":60699,"high":60710.9,"low":60693.8,"close":60693.8,"volume":0.04933999851346016},{"timestamp":1742397780000,"open":60694.8,"high":60704.8,"low":60686.4,"close":60703.1,"volume":0.0473800003528595},{"timestamp":1742397840000,"open":60702.3,"high":60713,"low":60685.3,"close":60689.2,"volume":0.06369999796152115},{"timestamp":1742397900000,"open":60689.7,"high":60699.9,"low":60680.2,"close":60689,"volume":0.05274000018835068},{"timestamp":1742397960000,"open":60688.9,"high":60693.9,"low":60667.6,"close":60668.7,"volume":0.0682699978351593},{"timestamp":1742398020000,"open":60668.7,"high":60673.3,"low":60660.8,"close":60664.5,"volume":0.03325999900698662},{"timestamp":1742398080000,"open":60665.1,"high":60675.6,"low":60647,"close":60672.2,"volume":0.056779999285936356},{"timestamp":1742398140000,"open":60672.3,"high":60682.1,"low":60668.4,"close":60673.3,"volume":0.027860000729560852},{"timestamp":1742398200000,"open":60672.9,"high":60677.1,"low":60663.9,"close":60666.5,"volume":0.032760001718997955},{"timestamp":1742398260000,"open":60666.5,"high":60674,"low":60656,"close":60671.8,"volume":0.022779999300837517},{"timestamp":1742398320000,"open":60673.4,"high":60681.9,"low":60662.1,"close":60666.2,"volume":0.027820000424981117},{"timestamp":1742398380000,"open":60665.8,"high":60685,"low":60664.5,"close":60666.5,"volume":0.032519999891519547},{"timestamp":1742398440000,"open":60664.6,"high":60714.4,"low":60662.9,"close":60707.8,"volume":0.02060999907553196},{"timestamp":1742398500000,"open":60708.4,"high":60710.9,"low":60692.6,"close":60697,"volume":0.02311999909579754},{"timestamp":1742398560000,"open":60697.7,"high":60717.1,"low":60697.4,"close":60715.6,"volume":0.018969999626278877},{"timestamp":1742398620000,"open":60718.1,"high":60730.6,"low":60714,"close":60716.7,"volume":0.03440999984741211},{"timestamp":1742398680000,"open":60716.5,"high":60747,"low":60715,"close":60745.7,"volume":0.023280000314116478},{"timestamp":1742398740000,"open":60746.3,"high":60788.8,"low":60731,"close":60784.9,"volume":0.02703000046312809},{"timestamp":1742398800000,"open":60784.8,"high":60818.1,"low":60765.9,"close":60814.8,"volume":0.025350000709295273},{"timestamp":1742398860000,"open":60814.2,"high":60815.9,"low":60796.7,"close":60810.6,"volume":0.024860000237822533},{"timestamp":1742398920000,"open":60811.1,"high":60813.4,"low":60761.7,"close":60767.6,"volume":0.02662000060081482},{"timestamp":1742398980000,"open":60766,"high":60766,"low":60737.1,"close":60741.5,"volume":0.025030000135302544},{"timestamp":1742399040000,"open":60740.9,"high":60742.2,"low":60727.5,"close":60731.1,"volume":0.01948999986052513},{"timestamp":1742399100000,"open":60731.1,"high":60760.1,"low":60722.1,"close":60760,"volume":0.02418000064790249},{"timestamp":1742399160000,"open":60760.4,"high":60780.2,"low":60760.4,"close":60775.8,"volume":0.024970000609755516},{"timestamp":1742399220000,"open":60776.9,"high":60786.7,"low":60768.3,"close":60777.9,"volume":0.020840000361204147},{"timestamp":1742399280000,"open":60779.7,"high":60779.7,"low":60762,"close":60769.5,"volume":0.037300001829862595},{"timestamp":1742399340000,"open":60770.9,"high":60805.6,"low":60770.9,"close":60804.7,"volume":0.027079999446868896},{"timestamp":1742399400000,"open":60804.6,"high":60816.7,"low":60790.5,"close":60812.7,"volume":0.021229999139904976},{"timestamp":1742399460000,"open":60812.7,"high":60820.6,"low":60807.1,"close":60807.3,"volume":0.016909999772906303},{"timestamp":1742399520000,"open":60807.1,"high":60830.5,"low":60797.7,"close":60828.9,"volume":0.018200000748038292},{"timestamp":1742399580000,"open":60829.5,"high":60830.3,"low":60799.1,"close":60799.6,"volume":0.022749999538064003},{"timestamp":1742399640000,"open":60799.6,"high":60809.2,"low":60789.3,"close":60804.9,"volume":0.02029000036418438},{"timestamp":1742399700000,"open":60805.1,"high":60809.1,"low":60797.1,"close":60798.6,"volume":0.01606000028550625},{"timestamp":1742399760000,"open":60799.3,"high":60802,"low":60782.5,"close":60795.2,"volume":0.02493000030517578},{"timestamp":1742399820000,"open":60796.2,"high":60796.2,"low":60782.4,"close":60785.4,"volume":0.015250000171363354},{"timestamp":1742399880000,"open":60785.4,"high":60823.2,"low":60783.7,"close":60813,"volume":0.022940000519156456},{"timestamp":1742399940000,"open":60813.3,"high":60816.4,"low":60807.7,"close":60812,"volume":0.02810000069439411},{"timestamp":1742400000000,"open":60812.8,"high":60818.5,"low":60806.3,"close":60813.5,"volume":0.02297000028192997},{"timestamp":1742400060000,"open":60814.7,"high":60854.4,"low":60814.5,"close":60853.2,"volume":0.028219999745488167},{"timestamp":1742400120000,"open":60854.4,"high":60869.8,"low":60841.2,"close":60866,"volume":0.0379600003361702},{"timestamp":1742400180000,"open":60866,"high":60886.6,"low":60863,"close":60881.9,"volume":0.020250000059604645},{"timestamp":1742400240000,"open":60879.6,"high":60892.4,"low":60875.1,"close":60889,"volume":0.026410000398755074},{"timestamp":1742400300000,"open":60889.6,"high":60905.9,"low":60886.6,"close":60901.3,"volume":0.030260000377893448},{"timestamp":1742400360000,"open":60901.5,"high":60913.1,"low":60894.4,"close":60904,"volume":0.026359999552369118},{"timestamp":1742400420000,"open":60903.8,"high":60908.5,"low":60883.9,"close":60889.3,"volume":0.026149999350309372},{"timestamp":1742400480000,"open":60889.3,"high":60899.8,"low":60886.5,"close":60894.1,"volume":0.02889000065624714},{"timestamp":1742400540000,"open":60894.1,"high":60896.2,"low":60880.7,"close":60886.1,"volume":0.02669999934732914},{"timestamp":1742400600000,"open":60889.7,"high":60935.8,"low":60889.7,"close":60931.2,"volume":0.03683999925851822},{"timestamp":1742400660000,"open":60927.4,"high":60936.9,"low":60925.6,"close":60930.7,"volume":0.0370899997651577},{"timestamp":1742400720000,"open":60931.1,"high":60936.6,"low":60922.7,"close":60925.3,"volume":0.036959998309612274},{"timestamp":1742400780000,"open":60924.7,"high":60939.9,"low":60923.1,"close":60932.6,"volume":0.029430000111460686},{"timestamp":1742400840000,"open":60933,"high":60936,"low":60914.9,"close":60925.1,"volume":0.030419999733567238},{"timestamp":1742400900000,"open":60925.1,"high":60949.5,"low":60925.1,"close":60947,"volume":0.022430000826716423},{"timestamp":1742400960000,"open":60947.6,"high":60957.2,"low":60920.2,"close":60955.4,"volume":0.02806999906897545},{"timestamp":1742401020000,"open":60955.8,"high":60983.2,"low":60952.7,"close":60972.8,"volume":0.07700999826192856},{"timestamp":1742401080000,"open":60972.3,"high":60978,"low":60961.9,"close":60963.8,"volume":0.05666999891400337},{"timestamp":1742401140000,"open":60965,"high":60969.9,"low":60955.5,"close":60961.1,"volume":0.066880002617836},{"timestamp":1742401200000,"open":60961.9,"high":60968,"low":60952.9,"close":60952.9,"volume":0.05837000161409378},{"timestamp":1742401260000,"open":60953.1,"high":60977.9,"low":60953.1,"close":60967.8,"volume":0.058809999376535416},{"timestamp":1742401320000,"open":60967,"high":60968.4,"low":60940.2,"close":60941.4,"volume":0.020390000194311142},{"timestamp":1742401380000,"open":60944.2,"high":60951.5,"low":60940.1,"close":60950.4,"volume":0.02645000070333481},{"timestamp":1742401440000,"open":60950.1,"high":60951.6,"low":60919.1,"close":60919.1,"volume":0.03420000150799751},{"timestamp":1742401500000,"open":60919.1,"high":60929.1,"low":60909.9,"close":60910.5,"volume":0.02662000060081482},{"timestamp":1742401560000,"open":60910.3,"high":60913.1,"low":60888.2,"close":60892.2,"volume":0.026429999619722366},{"timestamp":1742401620000,"open":60891.6,"high":60919.5,"low":60891.5,"close":60900.5,"volume":0.03077000007033348},{"timestamp":1742401680000,"open":60899.2,"high":60902.1,"low":60888.2,"close":60892.6,"volume":0.026590000838041306},{"timestamp":1742401740000,"open":60895.4,"high":60895.4,"low":60874.3,"close":60875,"volume":0.02037999965250492},{"timestamp":1742401800000,"open":60874.2,"high":60876.8,"low":60864.9,"close":60871.7,"volume":0.01484999991953373},{"timestamp":1742401860000,"open":60873.5,"high":60880.9,"low":60858.5,"close":60858.5,"volume":0.02012999914586544},{"timestamp":1742401920000,"open":60857.3,"high":60873.6,"low":60842.6,"close":60843.3,"volume":0.019419999793171883},{"timestamp":1742401980000,"open":60842.8,"high":60870.5,"low":60842.8,"close":60845.6,"volume":0.01947000063955784},{"timestamp":1742402040000,"open":60844.6,"high":60851.4,"low":60838.5,"close":60850.9,"volume":0.016939999535679817},{"timestamp":1742402100000,"open":60850.9,"high":60869.6,"low":60846.5,"close":60863.8,"volume":0.021560000255703926},{"timestamp":1742402160000,"open":60863.8,"high":60870.4,"low":60860.8,"close":60861.8,"volume":0.016279999166727066},{"timestamp":1742402220000,"open":60860.8,"high":60868.5,"low":60854.6,"close":60864.9,"volume":0.017270000651478767},{"timestamp":1742402280000,"open":60864.5,"high":60864.9,"low":60852.4,"close":60855.5,"volume":0.01066999975591898},{"timestamp":1742402340000,"open":60856.9,"high":60862.9,"low":60852.8,"close":60860.1,"volume":0.015180000104010105},{"timestamp":1742402400000,"open":60859.9,"high":60864.3,"low":60843.5,"close":60846,"volume":0.02232999913394451},{"timestamp":1742402460000,"open":60845.5,"high":60853.4,"low":60839.1,"close":60843.9,"volume":0.024170000106096268},{"timestamp":1742402520000,"open":60845,"high":60846.4,"low":60824,"close":60828.8,"volume":0.01638999953866005},{"timestamp":1742402580000,"open":60828.7,"high":60834.2,"low":60821.6,"close":60822.9,"volume":0.011989999562501907},{"timestamp":1742402640000,"open":60823.5,"high":60829.9,"low":60806.7,"close":60827,"volume":0.018640000373125076},{"timestamp":1742402700000,"open":60829.7,"high":60838.8,"low":60825.2,"close":60827.2,"volume":0.02239999920129776},{"timestamp":1742402760000,"open":60825.3,"high":60845.1,"low":60825.3,"close":60834.5,"volume":0.02638000063598156},{"timestamp":1742402820000,"open":60835.2,"high":60836.3,"low":60823.2,"close":60823.2,"volume":0.02694999985396862},{"timestamp":1742402880000,"open":60823.1,"high":60828.6,"low":60816.8,"close":60826.3,"volume":0.024329999461770058},{"timestamp":1742402940000,"open":60826.2,"high":60830.5,"low":60815,"close":60815.4,"volume":0.028620000928640366},{"timestamp":1742403000000,"open":60814.2,"high":60835.4,"low":60812.6,"close":60817.8,"volume":0.03587999939918518},{"timestamp":1742403060000,"open":60818.6,"high":60818.6,"low":60774.6,"close":60774.6,"volume":0.03085000067949295},{"timestamp":1742403120000,"open":60774.3,"high":60781.1,"low":60761.5,"close":60772.4,"volume":0.023439999669790268},{"timestamp":1742403180000,"open":60772.5,"high":60791.4,"low":60769,"close":60772.5,"volume":0.019950000569224358},{"timestamp":1742403240000,"open":60772.1,"high":60791.8,"low":60771.3,"close":60785.7,"volume":0.01978999935090542},{"timestamp":1742403300000,"open":60786.5,"high":60802.1,"low":60768.6,"close":60789.2,"volume":0.020579999312758446},{"timestamp":1742403360000,"open":60789.1,"high":60793.5,"low":60774,"close":60783.6,"volume":0.020840000361204147},{"timestamp":1742403420000,"open":60781.5,"high":60787.5,"low":60768.5,"close":60785.2,"volume":0.021779999136924744},{"timestamp":1742403480000,"open":60784.1,"high":60795,"low":60783.7,"close":60783.7,"volume":0.02112000063061714},{"timestamp":1742403540000,"open":60783.2,"high":60794.4,"low":60779.2,"close":60790.6,"volume":0.03206999972462654},{"timestamp":1742403600000,"open":60790.8,"high":60791,"low":60749.7,"close":60749.7,"volume":0.02078000083565712},{"timestamp":1742403660000,"open":60750.9,"high":60791.9,"low":60750.7,"close":60773.5,"volume":0.03010999970138073},{"timestamp":1742403720000,"open":60773.9,"high":60785.9,"low":60768.1,"close":60783.3,"volume":0.038100000470876694},{"timestamp":1742403780000,"open":60784.9,"high":60802.7,"low":60783.1,"close":60802.7,"volume":0.01143999956548214},{"timestamp":1742403840000,"open":60802.5,"high":60818.4,"low":60783.9,"close":60788.2,"volume":0.01745999976992607},{"timestamp":1742403900000,"open":60789.1,"high":60797.1,"low":60783.3,"close":60791.4,"volume":0.020560000091791153},{"timestamp":1742403960000,"open":60791.5,"high":60805,"low":60791.5,"close":60792.9,"volume":0.019139999523758888},{"timestamp":1742404020000,"open":60792.9,"high":60803.4,"low":60785.5,"close":60785.5,"volume":0.020899999886751175},{"timestamp":1742404080000,"open":60785.7,"high":60813.7,"low":60780.8,"close":60803.6,"volume":0.018810000270605087},{"timestamp":1742404140000,"open":60801.2,"high":60826.3,"low":60801.2,"close":60822.3,"volume":0.01899999938905239},{"timestamp":1742404200000,"open":60822.7,"high":60824.8,"low":60812.2,"close":60812.5,"volume":0.020589999854564667},{"timestamp":1742404260000,"open":60812.3,"high":60829.7,"low":60806,"close":60826.9,"volume":0.02232999913394451},{"timestamp":1742404320000,"open":60826.9,"high":60836.7,"low":60826.1,"close":60828,"volume":0.019360000267624855},{"timestamp":1742404380000,"open":60828.3,"high":60834.1,"low":60824.5,"close":60832.2,"volume":0.01858999952673912},{"timestamp":1742404440000,"open":60832.1,"high":60832.1,"low":60812.1,"close":60818.7,"volume":0.018479999154806137},{"timestamp":1742404500000,"open":60818.1,"high":60818.4,"low":60798.8,"close":60799.8,"volume":0.02287999913096428},{"timestamp":1742404560000,"open":60800.7,"high":60807.7,"low":60796.4,"close":60799.1,"volume":0.027699999511241913},{"timestamp":1742404620000,"open":60800.1,"high":60811,"low":60790.7,"close":60790.7,"volume":0.02426999993622303},{"timestamp":1742404680000,"open":60789.6,"high":60802.2,"low":60787.1,"close":60792.3,"volume":0.024819999933242798},{"timestamp":1742404740000,"open":60792.9,"high":60804.3,"low":60791.4,"close":60801,"volume":0.021560000255703926},{"timestamp":1742404800000,"open":60800.9,"high":60813,"low":60799.7,"close":60808.8,"volume":0.021849999204277992},{"timestamp":1742404860000,"open":60812.5,"high":60825.2,"low":60812.5,"close":60821.6,"volume":0.019579999148845673},{"timestamp":1742404920000,"open":60822.2,"high":60822.6,"low":60809.2,"close":60821.5,"volume":0.020570000633597374},{"timestamp":1742404980000,"open":60821,"high":60857,"low":60818.9,"close":60857,"volume":0.02597999945282936},{"timestamp":1742405040000,"open":60857,"high":60860.5,"low":60838,"close":60840.4,"volume":0.014410000294446945},{"timestamp":1742405100000,"open":60840,"high":60851.6,"low":60836.2,"close":60845.1,"volume":0.029330000281333923},{"timestamp":1742405160000,"open":60845,"high":60873.1,"low":60845,"close":60867.2,"volume":0.026489999145269394},{"timestamp":1742405220000,"open":60867.2,"high":60872.1,"low":60856.1,"close":60860,"volume":0.017559999600052834},{"timestamp":1742405280000,"open":60860.2,"high":60868,"low":60837.3,"close":60846.9,"volume":0.021290000528097153},{"timestamp":1742405340000,"open":60845.8,"high":60874,"low":60845.8,"close":60867.9,"volume":0.020679999142885208},{"timestamp":1742405400000,"open":60867.9,"high":60876.5,"low":60861.9,"close":60863.1,"volume":0.014410000294446945},{"timestamp":1742405460000,"open":60864.1,"high":60864.5,"low":60853.3,"close":60861.6,"volume":0.01363999955356121},{"timestamp":1742405520000,"open":60861.3,"high":60861.6,"low":60836.3,"close":60840,"volume":0.020239999517798424},{"timestamp":1742405580000,"open":60839.9,"high":60849.1,"low":60829,"close":60846.1,"volume":0.01947000063955784},{"timestamp":1742405640000,"open":60846.3,"high":60846.3,"low":60828.8,"close":60832.9,"volume":0.02305999957025051},{"timestamp":1742405700000,"open":60834.5,"high":60835.8,"low":60818,"close":60818.2,"volume":0.015629999339580536},{"timestamp":1742405760000,"open":60818,"high":60820.1,"low":60809,"close":60811.3,"volume":0.015429999679327011},{"timestamp":1742405820000,"open":60810.5,"high":60822.8,"low":60803.2,"close":60816.5,"volume":0.017109999433159828},{"timestamp":1742405880000,"open":60816.4,"high":60820.3,"low":60808.5,"close":60811.4,"volume":0.021810000762343407},{"timestamp":1742405940000,"open":60811.6,"high":60839,"low":60810.6,"close":60831.2,"volume":0.008209999650716782},{"timestamp":1742406000000,"open":60831.9,"high":60832.9,"low":60811.9,"close":60813.7,"volume":0.018139999359846115},{"timestamp":1742406060000,"open":60813.6,"high":60816.6,"low":60794,"close":60796.2,"volume":0.044759999960660934},{"timestamp":1742406120000,"open":60795.4,"high":60808.9,"low":60778,"close":60808.9,"volume":0.03917999938130379},{"timestamp":1742406180000,"open":60810.4,"high":60819.6,"low":60806.8,"close":60816.5,"volume":0.024800000712275505},{"timestamp":1742406240000,"open":60816.3,"high":60816.8,"low":60802,"close":60804.6,"volume":0.017710000276565552},{"timestamp":1742406300000,"open":60805.9,"high":60807.3,"low":60787.5,"close":60791.3,"volume":0.0173799991607666},{"timestamp":1742406360000,"open":60791,"high":60797.6,"low":60779.1,"close":60796.2,"volume":0.020239999517798424},{"timestamp":1742406420000,"open":60796.2,"high":60799.2,"low":60785.4,"close":60789.6,"volume":0.02119000069797039},{"timestamp":1742406480000,"open":60788.8,"high":60798.7,"low":60785.8,"close":60789.1,"volume":0.018559999763965607},{"timestamp":1742406540000,"open":60786.6,"high":60797.1,"low":60782.8,"close":60793.5,"volume":0.017470000311732292},{"timestamp":1742406600000,"open":60792.9,"high":60804.5,"low":60789,"close":60797.4,"volume":0.02199999988079071},{"timestamp":1742406660000,"open":60797.1,"high":60804.5,"low":60793.9,"close":60795.5,"volume":0.020349999889731407},{"timestamp":1742406720000,"open":60795.1,"high":60804.9,"low":60787.8,"close":60797.1,"volume":0.018479999154806137},{"timestamp":1742406780000,"open":60797.3,"high":60798.1,"low":60788.1,"close":60790,"volume":0.014630000106990337},{"timestamp":1742406840000,"open":60789.8,"high":60792.3,"low":60771.5,"close":60780.9,"volume":0.022770000621676445},{"timestamp":1742406900000,"open":60778.9,"high":60800.5,"low":60778.9,"close":60797.5,"volume":0.02199999988079071},{"timestamp":1742406960000,"open":60797.5,"high":60801.1,"low":60790.7,"close":60800.3,"volume":0.01133000012487173},{"timestamp":1742407020000,"open":60800.2,"high":60800.5,"low":60784.9,"close":60792,"volume":0.019910000264644623},{"timestamp":1742407080000,"open":60790.6,"high":60796,"low":60780.7,"close":60791.1,"volume":0.02419999986886978},{"timestamp":1742407140000,"open":60791.2,"high":60791.2,"low":60749.4,"close":60753,"volume":0.029020000249147415},{"timestamp":1742407200000,"open":60757.2,"high":60824.1,"low":60738.7,"close":60784.1,"volume":0.03276100009679794},{"timestamp":1742407260000,"open":60782.8,"high":60815.7,"low":60712.3,"close":60729,"volume":0.035280000418424606},{"timestamp":1742407320000,"open":60728,"high":60816.7,"low":60720.7,"close":60804.9,"volume":0.029729999601840973},{"timestamp":1742407380000,"open":60806,"high":60827.3,"low":60804.6,"close":60817.6,"volume":0.02287999913096428},{"timestamp":1742407440000,"open":60817.8,"high":60827.5,"low":60780.5,"close":60812.5,"volume":0.025299999862909317},{"timestamp":1742407500000,"open":60812.5,"high":60851.1,"low":60805.9,"close":60814.5,"volume":0.02694999985396862},{"timestamp":1742407560000,"open":60819.5,"high":60831.7,"low":60792.8,"close":60797.9,"volume":0.026839999482035637},{"timestamp":1742407620000,"open":60795.2,"high":60860.5,"low":60784.6,"close":60860.5,"volume":0.025299999862909317},{"timestamp":1742407680000,"open":60859.9,"high":60876.9,"low":60844.6,"close":60866.4,"volume":0.027499999850988388},{"timestamp":1742407740000,"open":60866.4,"high":60876,"low":60833.5,"close":60844.3,"volume":0.028270000591874123},{"timestamp":1742407800000,"open":60843.9,"high":60866.9,"low":60831.9,"close":60855.9,"volume":0.02848999947309494},{"timestamp":1742407860000,"open":60854.8,"high":60871.3,"low":60831.4,"close":60831.4,"volume":0.02831999957561493},{"timestamp":1742407920000,"open":60831,"high":60852.7,"low":60815.9,"close":60844.8,"volume":0.026990000158548355},{"timestamp":1742407980000,"open":60850.6,"high":60902.5,"low":60850,"close":60889.9,"volume":0.029370000585913658},{"timestamp":1742408040000,"open":60890.1,"high":60906.3,"low":60882.2,"close":60889.6,"volume":0.02607000060379505},{"timestamp":1742408100000,"open":60889.9,"high":60889.9,"low":60859.6,"close":60881.9,"volume":0.02694999985396862},{"timestamp":1742408160000,"open":60881.7,"high":60900.8,"low":60881.6,"close":60891.5,"volume":0.02727999910712242},{"timestamp":1742408220000,"open":60891.3,"high":60928.4,"low":60890.9,"close":60926.1,"volume":0.028270000591874123},{"timestamp":1742408280000,"open":60925.6,"high":60933.7,"low":60917.2,"close":60919.5,"volume":0.027219999581575394},{"timestamp":1742408340000,"open":60918.9,"high":60928.9,"low":60900.7,"close":60911.5,"volume":0.029109999537467957},{"timestamp":1742408400000,"open":60910.5,"high":60910.5,"low":60881.6,"close":60890.4,"volume":0.025200000032782555},{"timestamp":1742408460000,"open":60891.1,"high":60925.8,"low":60890,"close":60913.1,"volume":0.020020000636577606},{"timestamp":1742408520000,"open":60913,"high":60937.7,"low":60905.1,"close":60932.4,"volume":0.02321000024676323},{"timestamp":1742408580000,"open":60930.6,"high":60945.4,"low":60922.6,"close":60941.3,"volume":0.024140000343322754},{"timestamp":1742408640000,"open":60941,"high":60968.9,"low":60934.8,"close":60963,"volume":0.025280000641942024},{"timestamp":1742408700000,"open":60960.4,"high":60965.2,"low":60910.6,"close":60914.4,"volume":0.02855999954044819},{"timestamp":1742408760000,"open":60914,"high":60932.4,"low":60911.2,"close":60917.1,"volume":0.02727999910712242},{"timestamp":1742408820000,"open":60916.8,"high":60924.6,"low":60879.2,"close":60884.2,"volume":0.02782999910414219},{"timestamp":1742408880000,"open":60884.3,"high":60885.9,"low":60853.2,"close":60856.5,"volume":0.02848999947309494},{"timestamp":1742408940000,"open":60857.1,"high":60880.2,"low":60856.4,"close":60861.8,"volume":0.023840000852942467},{"timestamp":1742409000000,"open":60857.3,"high":60883.2,"low":60855.9,"close":60881.2,"volume":0.02761000022292137},{"timestamp":1742409060000,"open":60879.7,"high":60900.8,"low":60874,"close":60885,"volume":0.026399999856948853},{"timestamp":1742409120000,"open":60887.8,"high":60910.3,"low":60885,"close":60909.4,"volume":0.027499999850988388},{"timestamp":1742409180000,"open":60908.1,"high":60923.8,"low":60892.5,"close":60923.8,"volume":0.028710000216960907},{"timestamp":1742409240000,"open":60922.8,"high":60938.7,"low":60916.3,"close":60937.4,"volume":0.02727999910712242},{"timestamp":1742409300000,"open":60937.4,"high":60963,"low":60936.1,"close":60956.8,"volume":0.023760000243782997},{"timestamp":1742409360000,"open":60957.8,"high":61040.7,"low":60957.8,"close":61040.5,"volume":0.029370000585913658},{"timestamp":1742409420000,"open":61040.5,"high":61050.6,"low":61011.6,"close":61027.7,"volume":0.029479999095201492},{"timestamp":1742409480000,"open":61026.1,"high":61046.7,"low":60995.8,"close":61009.5,"volume":0.029589999467134476},{"timestamp":1742409540000,"open":61010.4,"high":61026.5,"low":60997.7,"close":61019.9,"volume":0.026839999482035637},{"timestamp":1742409600000,"open":61019.8,"high":61030.8,"low":61010.5,"close":61016.4,"volume":0.02761000022292137},{"timestamp":1742409660000,"open":61020.6,"high":61042.2,"low":61013.8,"close":61025,"volume":0.02662000060081482},{"timestamp":1742409720000,"open":61025.6,"high":61049.5,"low":60978.9,"close":60996.8,"volume":0.029479999095201492},{"timestamp":1742409780000,"open":60996.4,"high":60996.4,"low":60957.2,"close":60973.2,"volume":0.029920000582933426},{"timestamp":1742409840000,"open":60974.6,"high":60986.8,"low":60959.1,"close":60983.9,"volume":0.02727999910712242},{"timestamp":1742409900000,"open":60983.8,"high":61012.7,"low":60960.8,"close":60967.5,"volume":0.028049999848008156},{"timestamp":1742409960000,"open":60966.9,"high":60985.8,"low":60951.3,"close":60952.3,"volume":0.025520000606775284},{"timestamp":1742410020000,"open":60951.9,"high":60973.9,"low":60942.1,"close":60973.1,"volume":0.02694999985396862},{"timestamp":1742410080000,"open":60972.9,"high":60984.3,"low":60953.5,"close":60961.8,"volume":0.025189999490976334},{"timestamp":1742410140000,"open":60962.9,"high":60976,"low":60941.5,"close":60941.9,"volume":0.023979999125003815},{"timestamp":1742410200000,"open":60941.5,"high":60949.8,"low":60924.3,"close":60928.6,"volume":0.025299999862909317},{"timestamp":1742410260000,"open":60927.4,"high":60928.2,"low":60890.4,"close":60904.9,"volume":0.025189999490976334},{"timestamp":1742410320000,"open":60904.9,"high":60920.3,"low":60892.1,"close":60900.6,"volume":0.02266000024974346},{"timestamp":1742410380000,"open":60900.8,"high":60929.6,"low":60896.3,"close":60929.6,"volume":0.0254100002348423},{"timestamp":1742410440000,"open":60929.5,"high":60942.7,"low":60921.2,"close":60930.4,"volume":0.022439999505877495},{"timestamp":1742410500000,"open":60930.8,"high":60942.4,"low":60915.7,"close":60942.4,"volume":0.016769999638199806},{"timestamp":1742410560000,"open":60942.6,"high":60971.4,"low":60942.4,"close":60963.4,"volume":0.02573000080883503},{"timestamp":1742410620000,"open":60967,"high":60983.6,"low":60954.6,"close":60983.4,"volume":0.02199999988079071},{"timestamp":1742410680000,"open":60983.4,"high":60994.1,"low":60971.7,"close":60994.1,"volume":0.02232000045478344},{"timestamp":1742410740000,"open":60991.7,"high":60991.7,"low":60952.7,"close":60960.5,"volume":0.019689999520778656},{"timestamp":1742410800000,"open":60967.1,"high":60977.5,"low":60941,"close":60941.9,"volume":0.08342000097036362},{"timestamp":1742410860000,"open":60942.1,"high":60943.7,"low":60921,"close":60938,"volume":0.08450999855995178},{"timestamp":1742410920000,"open":60938.3,"high":60979.5,"low":60929.4,"close":60960.8,"volume":0.07959999889135361},{"timestamp":1742410980000,"open":60960.7,"high":60991.6,"low":60960.7,"close":60968.1,"volume":0.0471000000834465},{"timestamp":1742411040000,"open":60968.2,"high":60976.7,"low":60955.5,"close":60964.3,"volume":0.03144000098109245},{"timestamp":1742411100000,"open":60965.2,"high":60967.3,"low":60944.9,"close":60956.2,"volume":0.07163000106811523},{"timestamp":1742411160000,"open":60956.3,"high":60965.5,"low":60946,"close":60963.8,"volume":0.08438000082969666},{"timestamp":1742411220000,"open":60963.7,"high":60991,"low":60958.2,"close":60986.8,"volume":0.07724999636411667},{"timestamp":1742411280000,"open":60984.6,"high":60991.4,"low":60947.6,"close":60957.8,"volume":0.07015000283718109},{"timestamp":1742411340000,"open":60956.8,"high":61002.7,"low":60954.1,"close":60999.8,"volume":0.07733000069856644},{"timestamp":1742411400000,"open":60999.8,"high":61042,"low":60990.9,"close":61027.5,"volume":0.05307000130414963},{"timestamp":1742411460000,"open":61028.3,"high":61029.5,"low":60975.7,"close":60977.5,"volume":0.03149000182747841},{"timestamp":1742411520000,"open":60978.5,"high":60999.3,"low":60968.2,"close":60993.9,"volume":0.02906000055372715},{"timestamp":1742411580000,"open":60994.3,"high":61024.5,"low":60982.2,"close":60992.2,"volume":0.030810000374913216},{"timestamp":1742411640000,"open":60992.3,"high":60993.2,"low":60967.5,"close":60993,"volume":0.0443900004029274},{"timestamp":1742411700000,"open":60993.4,"high":61013.3,"low":60987.7,"close":61013.3,"volume":0.07887999713420868},{"timestamp":1742411760000,"open":61015.5,"high":61039.7,"low":61013.3,"close":61031,"volume":0.07750000059604645},{"timestamp":1742411820000,"open":61030.6,"high":61046.9,"low":61018.8,"close":61032.8,"volume":0.08455000072717667},{"timestamp":1742411880000,"open":61033.3,"high":61041.2,"low":61014.7,"close":61033.3,"volume":0.10064999759197235},{"timestamp":1742411940000,"open":61033.1,"high":61033.3,"low":60984.1,"close":60993.4,"volume":0.05496000126004219},{"timestamp":1742412000000,"open":60994.1,"high":60996.6,"low":60960.9,"close":60967.4,"volume":0.029279999434947968},{"timestamp":1742412060000,"open":60969.1,"high":60976.3,"low":60948.8,"close":60976.2,"volume":0.028429999947547913},{"timestamp":1742412120000,"open":60976.1,"high":60986.8,"low":60944.9,"close":60953.7,"volume":0.029820000752806664},{"timestamp":1742412180000,"open":60953.8,"high":60968,"low":60925.8,"close":60943.5,"volume":0.03141000121831894},{"timestamp":1742412240000,"open":60943.5,"high":60991.7,"low":60942.7,"close":60980.3,"volume":0.03029000014066696},{"timestamp":1742412300000,"open":60980.6,"high":60982.4,"low":60948.5,"close":60966,"volume":0.026839999482035637},{"timestamp":1742412360000,"open":60966.5,"high":60987.8,"low":60958,"close":60985.8,"volume":0.028599999845027924},{"timestamp":1742412420000,"open":60986.1,"high":60986.2,"low":60951.1,"close":60964.4,"volume":0.02769000083208084},{"timestamp":1742412480000,"open":60964.3,"high":60983.2,"low":60959.4,"close":60979,"volume":0.0378200002014637},{"timestamp":1742412540000,"open":60978.7,"high":60987,"low":60965.6,"close":60973.4,"volume":0.029890000820159912},{"timestamp":1742412600000,"open":60968.8,"high":61022.8,"low":60968.8,"close":61016.5,"volume":0.042249999940395355},{"timestamp":1742412660000,"open":61017.5,"high":61020.4,"low":61005.4,"close":61007.4,"volume":0.031610000878572464},{"timestamp":1742412720000,"open":61005.4,"high":61026.1,"low":61005.4,"close":61013.8,"volume":0.02256999909877777},{"timestamp":1742412780000,"open":61011.8,"high":61043.6,"low":61011.8,"close":61038.7,"volume":0.025529999285936356},{"timestamp":1742412840000,"open":61038.7,"high":61042.8,"low":61032.4,"close":61035.5,"volume":0.023979999125003815},{"timestamp":1742412900000,"open":61035.5,"high":61049.3,"low":61032.4,"close":61046.4,"volume":0.026969999074935913},{"timestamp":1742412960000,"open":61046.1,"high":61049.5,"low":61035.2,"close":61043.3,"volume":0.02621000073850155},{"timestamp":1742413020000,"open":61043.2,"high":61044.4,"low":61007.3,"close":61030.1,"volume":0.027060000225901604},{"timestamp":1742413080000,"open":61030.6,"high":61039.7,"low":61022.2,"close":61025,"volume":0.027170000597834587},{"timestamp":1742413140000,"open":61022.1,"high":61070.4,"low":61022.1,"close":61060,"volume":0.027879999950528145},{"timestamp":1742413200000,"open":61060,"high":61066.5,"low":61048.4,"close":61049.5,"volume":0.024089999496936798},{"timestamp":1742413260000,"open":61051,"high":61060.9,"low":61042.9,"close":61060.4,"volume":0.022549999877810478},{"timestamp":1742413320000,"open":61064.8,"high":61070.7,"low":61048.7,"close":61051.5,"volume":0.02507999911904335},{"timestamp":1742413380000,"open":61050.9,"high":61056.6,"low":61040.6,"close":61056.2,"volume":0.025189999490976334},{"timestamp":1742413440000,"open":61056,"high":61059.9,"low":61044.1,"close":61057.2,"volume":0.02865000069141388},{"timestamp":1742413500000,"open":61056.1,"high":61075.7,"low":61053.6,"close":61070.4,"volume":0.048829998821020126},{"timestamp":1742413560000,"open":61070.2,"high":61099.4,"low":61050.9,"close":61095.1,"volume":0.02676999941468239},{"timestamp":1742413620000,"open":61097.9,"high":61124.7,"low":61095.9,"close":61122.3,"volume":0.04407000169157982},{"timestamp":1742413680000,"open":61121.1,"high":61126.7,"low":61107.7,"close":61111.7,"volume":0.04058999940752983},{"timestamp":1742413740000,"open":61111.3,"high":61127.8,"low":61103.5,"close":61115.4,"volume":0.05139999836683273},{"timestamp":1742413800000,"open":61116,"high":61119.7,"low":61099.5,"close":61104.3,"volume":0.052549999207258224},{"timestamp":1742413860000,"open":61104.7,"high":61109.2,"low":61098,"close":61100.6,"volume":0.10141000151634216},{"timestamp":1742413920000,"open":61100.7,"high":61101.3,"low":61079.8,"close":61087.8,"volume":0.08410999923944473},{"timestamp":1742413980000,"open":61088,"high":61107.3,"low":61084.5,"close":61104.2,"volume":0.06916999816894531},{"timestamp":1742414040000,"open":61104.2,"high":61105.4,"low":61092.7,"close":61101,"volume":0.05259000137448311},{"timestamp":1742414100000,"open":61101,"high":61105.9,"low":61082.9,"close":61085.8,"volume":0.08066999912261963},{"timestamp":1742414160000,"open":61089.7,"high":61101.6,"low":61086.8,"close":61094,"volume":0.03167000040411949},{"timestamp":1742414220000,"open":61094,"high":61098.1,"low":61084.9,"close":61086.1,"volume":0.05758000165224075},{"timestamp":1742414280000,"open":61086.1,"high":61111.7,"low":61085,"close":61110.5,"volume":0.048739999532699585},{"timestamp":1742414340000,"open":61108.4,"high":61114.6,"low":61100.2,"close":61101.7,"volume":0.0536700002849102},{"timestamp":1742414400000,"open":61108.2,"high":61111.5,"low":61094.9,"close":61107.9,"volume":0.027149999514222145},{"timestamp":1742414460000,"open":61107.5,"high":61107.8,"low":61097.5,"close":61097.5,"volume":0.01858999952673912},{"timestamp":1742414520000,"open":61097.5,"high":61113.1,"low":61092,"close":61111.5,"volume":0.026669999584555626},{"timestamp":1742414580000,"open":61112.5,"high":61123.2,"low":61108.8,"close":61120.2,"volume":0.019500000402331352},{"timestamp":1742414640000,"open":61119.8,"high":61125.7,"low":61117.8,"close":61121.5,"volume":0.013770000077784061},{"timestamp":1742414700000,"open":61121.1,"high":61127.3,"low":61101.7,"close":61127.3,"volume":0.021950000897049904},{"timestamp":1742414760000,"open":61127.3,"high":61133.5,"low":61115,"close":61117.6,"volume":0.045049998909235},{"timestamp":1742414820000,"open":61117.3,"high":61125.1,"low":61112.3,"close":61121.7,"volume":0.025359999388456345},{"timestamp":1742414880000,"open":61121.8,"high":61124.6,"low":61100.8,"close":61107.4,"volume":0.019700000062584877},{"timestamp":1742414940000,"open":61107.4,"high":61118.6,"low":61105.4,"close":61117.9,"volume":0.015589999966323376},{"timestamp":1742415000000,"open":61117.9,"high":61138.2,"low":61117.9,"close":61136.7,"volume":0.011549999937415123},{"timestamp":1742415060000,"open":61136.7,"high":61145.7,"low":61133.7,"close":61144.9,"volume":0.013050000183284283},{"timestamp":1742415120000,"open":61144.9,"high":61149.4,"low":61132.3,"close":61142.7,"volume":0.015289999544620514},{"timestamp":1742415180000,"open":61142.7,"high":61151.6,"low":61140.3,"close":61141.4,"volume":0.019120000302791595},{"timestamp":1742415240000,"open":61141.3,"high":61153,"low":61138.9,"close":61142.1,"volume":0.014960000291466713},{"timestamp":1742415300000,"open":61142.3,"high":61142.3,"low":61132.1,"close":61136.2,"volume":0.010809999890625477},{"timestamp":1742415360000,"open":61134.4,"high":61141.6,"low":61134,"close":61139.3,"volume":0.011769999749958515},{"timestamp":1742415420000,"open":61140.3,"high":61146.4,"low":61136.1,"close":61142.8,"volume":0.015320000238716602},{"timestamp":1742415480000,"open":61140.8,"high":61145.8,"low":61131.3,"close":61138.8,"volume":0.013050000183284283},{"timestamp":1742415540000,"open":61139.3,"high":61159,"low":61130.2,"close":61158,"volume":0.015189999714493752},{"timestamp":1742415600000,"open":61157.9,"high":61158.2,"low":61139.9,"close":61148.2,"volume":0.011880000121891499},{"timestamp":1742415660000,"open":61148.3,"high":61151.4,"low":61143,"close":61149.2,"volume":0.014519999735057354},{"timestamp":1742415720000,"open":61149.4,"high":61168.5,"low":61144.7,"close":61157.1,"volume":0.022280000150203705},{"timestamp":1742415780000,"open":61155,"high":61155,"low":61142.6,"close":61151.4,"volume":0.013679999858140945},{"timestamp":1742415840000,"open":61151.5,"high":61152,"low":61144.1,"close":61144.3,"volume":0.02338000014424324},{"timestamp":1742415900000,"open":61144.1,"high":61144.4,"low":61130.7,"close":61134.7,"volume":0.018939999863505363},{"timestamp":1742415960000,"open":61134.6,"high":61151.2,"low":61132.6,"close":61149.5,"volume":0.018710000440478325},{"timestamp":1742416020000,"open":61150.4,"high":61150.4,"low":61134.4,"close":61136,"volume":0.024320000782608986},{"timestamp":1742416080000,"open":61135.9,"high":61140.9,"low":61134.9,"close":61137.9,"volume":0.017580000683665276},{"timestamp":1742416140000,"open":61136.7,"high":61145.7,"low":61133.1,"close":61133.9,"volume":0.012839999981224537},{"timestamp":1742416200000,"open":61138.3,"high":61141.7,"low":61128.2,"close":61130.2,"volume":0.008630000054836273},{"timestamp":1742416260000,"open":61130.8,"high":61134.3,"low":61116.7,"close":61116.7,"volume":0.011649999767541885},{"timestamp":1742416320000,"open":61116.6,"high":61117.4,"low":61101.7,"close":61106.5,"volume":0.010449999943375587},{"timestamp":1742416380000,"open":61109.7,"high":61123.6,"low":61108.5,"close":61121,"volume":0.007120000198483467},{"timestamp":1742416440000,"open":61122.4,"high":61123.4,"low":61101.1,"close":61104.5,"volume":0.007069999817758799},{"timestamp":1742416500000,"open":61105.1,"high":61117,"low":61096.7,"close":61116.9,"volume":0.012980000115931034},{"timestamp":1742416560000,"open":61116.8,"high":61126.9,"low":61114,"close":61120.5,"volume":0.007259999867528677},{"timestamp":1742416620000,"open":61120.5,"high":61124,"low":61113.1,"close":61120.6,"volume":0.010780000127851963},{"timestamp":1742416680000,"open":61120.7,"high":61125.3,"low":61111,"close":61111.1,"volume":0.01066999975591898},{"timestamp":1742416740000,"open":61111.2,"high":61116.5,"low":61102.8,"close":61116.3,"volume":0.007259999867528677},{"timestamp":1742416800000,"open":61116.3,"high":61124.8,"low":61116.3,"close":61123.1,"volume":0.008249999955296516},{"timestamp":1742416860000,"open":61121.7,"high":61127.5,"low":61115.7,"close":61116,"volume":0.007149999961256981},{"timestamp":1742416920000,"open":61116.9,"high":61117.1,"low":61086.4,"close":61091.2,"volume":0.009239999577403069},{"timestamp":1742416980000,"open":61089.9,"high":61097.5,"low":61088.8,"close":61088.8,"volume":0.009569999761879444},{"timestamp":1742417040000,"open":61087.6,"high":61094.2,"low":61078.1,"close":61087.4,"volume":0.011989999562501907},{"timestamp":1742417100000,"open":61083.8,"high":61096.3,"low":61082,"close":61092.7,"volume":0.005940000060945749},{"timestamp":1742417160000,"open":61090,"high":61111.6,"low":61086,"close":61107.5,"volume":0.008249999955296516},{"timestamp":1742417220000,"open":61107.6,"high":61116.9,"low":61106.3,"close":61115.5,"volume":0.0036299999337643385},{"timestamp":1742417280000,"open":61115.2,"high":61125.1,"low":61109.7,"close":61123,"volume":0.00418000016361475},{"timestamp":1742417340000,"open":61126.6,"high":61132.4,"low":61124.5,"close":61130.5,"volume":0.006930000148713589},{"timestamp":1742417400000,"open":61130.3,"high":61143.4,"low":61130.3,"close":61142.4,"volume":0.010010000318288803},{"timestamp":1742417460000,"open":61142.4,"high":61147.8,"low":61138,"close":61138.5,"volume":0.00395999988541007},{"timestamp":1742417520000,"open":61138.1,"high":61140.4,"low":61133.4,"close":61133.4,"volume":0.0036299999337643385},{"timestamp":1742417580000,"open":61133.4,"high":61137.5,"low":61127.9,"close":61127.9,"volume":0.0040699997916817665},{"timestamp":1742417640000,"open":61127.5,"high":61127.9,"low":61107.8,"close":61113.1,"volume":0.006819999776780605},{"timestamp":1742417700000,"open":61114.3,"high":61149.9,"low":61110.2,"close":61145.4,"volume":0.008030000142753124},{"timestamp":1742417760000,"open":61144.8,"high":61157,"low":61141.4,"close":61143.8,"volume":0.006380000151693821},{"timestamp":1742417820000,"open":61143.3,"high":61159.6,"low":61123.8,"close":61142.7,"volume":0.009789999574422836},{"timestamp":1742417880000,"open":61141.9,"high":61182.4,"low":61131,"close":61131,"volume":0.009019999764859676},{"timestamp":1742417940000,"open":61138.6,"high":61141.7,"low":61096.3,"close":61097.8,"volume":0.0077390000224113464},{"timestamp":1742421600000,"open":61120.7,"high":61142.4,"low":61108.7,"close":61131.8,"volume":0.005625000223517418},{"timestamp":1742421660000,"open":61131.8,"high":61141.9,"low":61106.9,"close":61107.2,"volume":0.008984999731183052},{"timestamp":1742421720000,"open":61107.6,"high":61107.6,"low":61080.1,"close":61083.7,"volume":0.0034829999785870314},{"timestamp":1742421780000,"open":61102.7,"high":61110.3,"low":61093.2,"close":61108.5,"volume":0.00838099978864193},{"timestamp":1742421840000,"open":61107.5,"high":61119.4,"low":61104.9,"close":61117.3,"volume":0.004526999779045582},{"timestamp":1742421900000,"open":61119.3,"high":61121,"low":61096.8,"close":61108.2,"volume":0.008980000391602516},{"timestamp":1742421960000,"open":61106.6,"high":61112.6,"low":61102.8,"close":61111.1,"volume":0.005169999785721302},{"timestamp":1742422020000,"open":61110.7,"high":61115.6,"low":61108.9,"close":61112.1,"volume":0.004509999882429838},{"timestamp":1742422080000,"open":61115.7,"high":61119.7,"low":61108.7,"close":61119.7,"volume":0.004290000069886446},{"timestamp":1742422140000,"open":61119.7,"high":61123,"low":61108,"close":61116,"volume":0.005109999794512987},{"timestamp":1742422200000,"open":61116,"high":61116,"low":61096.4,"close":61106.9,"volume":0.0032999999821186066},{"timestamp":1742422260000,"open":61104.9,"high":61108.1,"low":61098.7,"close":61108.1,"volume":0.0035000001080334187},{"timestamp":1742422320000,"open":61108.1,"high":61110.6,"low":61101.4,"close":61103.6,"volume":0.007259999867528677},{"timestamp":1742422380000,"open":61103.6,"high":61107.8,"low":61103.6,"close":61105.4,"volume":0.006930000148713589},{"timestamp":1742422440000,"open":61105.4,"high":61105.9,"low":61102.2,"close":61104.6,"volume":0.004290000069886446},{"timestamp":1742422500000,"open":61104.8,"high":61116.7,"low":61104.8,"close":61107.6,"volume":0.009569999761879444},{"timestamp":1742422560000,"open":61108.8,"high":61110.2,"low":61099.6,"close":61099.6,"volume":0.006490000057965517},{"timestamp":1742422620000,"open":61100.4,"high":61101.5,"low":61091,"close":61091,"volume":0.0074800001457333565},{"timestamp":1742422680000,"open":61093.1,"high":61094.2,"low":61088.4,"close":61090.4,"volume":0.015599999576807022},{"timestamp":1742422740000,"open":61096.2,"high":61097.6,"low":61078.8,"close":61080.8,"volume":0.009309999644756317},{"timestamp":1742422800000,"open":61081,"high":61083,"low":61070.4,"close":61072.6,"volume":0.01549999974668026},{"timestamp":1742422860000,"open":61072.6,"high":61076.2,"low":61063.9,"close":61070.8,"volume":0.012910000048577785},{"timestamp":1742422920000,"open":61069.9,"high":61070.3,"low":61057.6,"close":61057.6,"volume":0.010160000063478947},{"timestamp":1742422980000,"open":61057.6,"high":61060.9,"low":61051.2,"close":61060.9,"volume":0.01436999998986721},{"timestamp":1742423040000,"open":61060.8,"high":61072.3,"low":61059.1,"close":61072.3,"volume":0.007600000128149986},{"timestamp":1742423100000,"open":61070.3,"high":61081.6,"low":61070.3,"close":61079.4,"volume":0.005549999885261059},{"timestamp":1742423160000,"open":61079.5,"high":61083.8,"low":61078.6,"close":61081.6,"volume":0.0035200000274926424},{"timestamp":1742423220000,"open":61081.6,"high":61083.4,"low":61078.2,"close":61082.8,"volume":0.0034099998883903027},{"timestamp":1742423280000,"open":61083,"high":61101.2,"low":61083,"close":61096,"volume":0.004619999788701534},{"timestamp":1742423340000,"open":61096,"high":61104.7,"low":61093.2,"close":61103.7,"volume":0.005609999876469374},{"timestamp":1742423400000,"open":61103.8,"high":61104.7,"low":61091.6,"close":61095.4,"volume":0.006599999964237213},{"timestamp":1742423460000,"open":61094.2,"high":61102.8,"low":61094.2,"close":61098.3,"volume":0.00571999978274107},{"timestamp":1742423520000,"open":61098.1,"high":61101.1,"low":61097.9,"close":61099.4,"volume":0.0040699997916817665},{"timestamp":1742423580000,"open":61099.5,"high":61110.8,"low":61099.5,"close":61109,"volume":0.0030799999367445707},{"timestamp":1742423640000,"open":61109,"high":61113.5,"low":61109,"close":61109.2,"volume":0.002309999894350767},{"timestamp":1742423700000,"open":61108.7,"high":61111.6,"low":61108.4,"close":61110.3,"volume":0.002309999894350767},{"timestamp":1742423760000,"open":61109.1,"high":61119.6,"low":61106.9,"close":61115.9,"volume":0.0030799999367445707},{"timestamp":1742423820000,"open":61115.8,"high":61116.6,"low":61112.2,"close":61115.1,"volume":0.0037400000728666782},{"timestamp":1742423880000,"open":61116.6,"high":61116.6,"low":61109,"close":61109,"volume":0.002420000033453107},{"timestamp":1742423940000,"open":61109.8,"high":61111.6,"low":61094.8,"close":61096.8,"volume":0.0029700000304728746},{"timestamp":1742424000000,"open":61097.2,"high":61104,"low":61096.7,"close":61099.4,"volume":0.0038499999791383743},{"timestamp":1742424060000,"open":61099.3,"high":61099.3,"low":61092.6,"close":61096.9,"volume":0.002859999891370535},{"timestamp":1742424120000,"open":61097.3,"high":61102,"low":61094.9,"close":61094.9,"volume":0.0031900000758469105},{"timestamp":1742424180000,"open":61092.5,"high":61096.1,"low":61092.5,"close":61094.3,"volume":0.002420000033453107},{"timestamp":1742424240000,"open":61095.7,"high":61096.8,"low":61093.3,"close":61096.8,"volume":0.004290000069886446},{"timestamp":1742424300000,"open":61098.2,"high":61110.7,"low":61095,"close":61098.6,"volume":0.005830000154674053},{"timestamp":1742424360000,"open":61098.6,"high":61101.5,"low":61097.2,"close":61099,"volume":0.00418000016361475},{"timestamp":1742424420000,"open":61099,"high":61099.4,"low":61095.8,"close":61096.2,"volume":0.0038499999791383743},{"timestamp":1742424480000,"open":61096.4,"high":61098,"low":61096,"close":61096,"volume":0.0010999999940395355},{"timestamp":1742424540000,"open":61095.6,"high":61102.4,"low":61095.6,"close":61100.6,"volume":0.0016499999910593033},{"timestamp":1742424600000,"open":61094.6,"high":61094.6,"low":61088.3,"close":61090.5,"volume":0.0053900000639259815},{"timestamp":1742424660000,"open":61090.6,"high":61098.7,"low":61090.1,"close":61096.7,"volume":0.0061599998734891415},{"timestamp":1742424720000,"open":61096.7,"high":61101.7,"low":61096.3,"close":61100.6,"volume":0.0038499999791383743},{"timestamp":1742424780000,"open":61101.8,"high":61105.3,"low":61099.1,"close":61103.3,"volume":0.002420000033453107},{"timestamp":1742424840000,"open":61103.4,"high":61105.7,"low":61100.8,"close":61105.6,"volume":0.0037400000728666782},{"timestamp":1742424900000,"open":61113.8,"high":61118.7,"low":61108.6,"close":61118.7,"volume":0.0026400000788271427},{"timestamp":1742424960000,"open":61118.8,"high":61119,"low":61115.7,"close":61117.2,"volume":0.004050000105053186},{"timestamp":1742425020000,"open":61117.2,"high":61117.5,"low":61106.9,"close":61115.2,"volume":0.005040000192821026},{"timestamp":1742425080000,"open":61115.2,"high":61117.5,"low":61108.6,"close":61117.5,"volume":0.0038300000596791506},{"timestamp":1742425140000,"open":61117.5,"high":61134.2,"low":61117.4,"close":61131,"volume":0.006930000148713589},{"timestamp":1742425200000,"open":61131,"high":61131.1,"low":61122,"close":61124.3,"volume":0.013740000315010548},{"timestamp":1742425260000,"open":61125.3,"high":61126.7,"low":61118,"close":61118.8,"volume":0.013209999538958073},{"timestamp":1742425320000,"open":61118.9,"high":61120.3,"low":61114.9,"close":61118.4,"volume":0.011629999615252018},{"timestamp":1742425380000,"open":61118.3,"high":61119.7,"low":61108.8,"close":61111.8,"volume":0.012439999729394913},{"timestamp":1742425440000,"open":61113,"high":61117,"low":61106.6,"close":61116.4,"volume":0.01119999960064888},{"timestamp":1742425500000,"open":61116.4,"high":61121,"low":61111.5,"close":61111.5,"volume":0.01018999982625246},{"timestamp":1742425560000,"open":61111.2,"high":61114,"low":61104.9,"close":61114,"volume":0.01143999956548214},{"timestamp":1742425620000,"open":61113.9,"high":61120.2,"low":61113.5,"close":61116.4,"volume":0.018459999933838844},{"timestamp":1742425680000,"open":61116.1,"high":61120.6,"low":61116.1,"close":61119.2,"volume":0.00559999980032444},{"timestamp":1742425740000,"open":61119.1,"high":61123.3,"low":61118.1,"close":61123.3,"volume":0.004110000096261501},{"timestamp":1742425800000,"open":61124.5,"high":61124.5,"low":61103.8,"close":61104,"volume":0.0052999998442828655},{"timestamp":1742425860000,"open":61104.1,"high":61108.6,"low":61103.4,"close":61108.2,"volume":0.005169999785721302},{"timestamp":1742425920000,"open":61108.6,"high":61111.1,"low":61108.6,"close":61109.9,"volume":0.002749999985098839},{"timestamp":1742425980000,"open":61109.6,"high":61115.9,"low":61109.6,"close":61115,"volume":0.002090000081807375},{"timestamp":1742426040000,"open":61116.4,"high":61116.6,"low":61110.5,"close":61114,"volume":0.002420000033453107},{"timestamp":1742426100000,"open":61114.1,"high":61114.1,"low":61106.7,"close":61110.7,"volume":0.004619999788701534},{"timestamp":1742426160000,"open":61110.3,"high":61113.3,"low":61098.6,"close":61105.5,"volume":0.005280000157654285},{"timestamp":1742426220000,"open":61104.9,"high":61106.6,"low":61103,"close":61106,"volume":0.0053900000639259815},{"timestamp":1742426280000,"open":61106.1,"high":61107.4,"low":61096.4,"close":61102.1,"volume":0.0035200000274926424},{"timestamp":1742426340000,"open":61102.1,"high":61107.6,"low":61102.1,"close":61105.9,"volume":0.0035200000274926424},{"timestamp":1742426400000,"open":61107.8,"high":61112.1,"low":61105.7,"close":61109.4,"volume":0.0030799999367445707},{"timestamp":1742426460000,"open":61109.4,"high":61113.2,"low":61106.3,"close":61113,"volume":0.006819999776780605},{"timestamp":1742426520000,"open":61114.6,"high":61116.5,"low":61112.4,"close":61113.2,"volume":0.004509999882429838},{"timestamp":1742426580000,"open":61114.8,"high":61118.2,"low":61112.4,"close":61114.9,"volume":0.007809999864548445},{"timestamp":1742426640000,"open":61115,"high":61121.6,"low":61114.6,"close":61121.2,"volume":0.004290000069886446},{"timestamp":1742426700000,"open":61123.2,"high":61123.4,"low":61115,"close":61115.3,"volume":0.006930000148713589},{"timestamp":1742426760000,"open":61115.7,"high":61120.8,"low":61114.1,"close":61120,"volume":0.006490000057965517},{"timestamp":1742426820000,"open":61119.9,"high":61121.4,"low":61116.8,"close":61117.2,"volume":0.00395999988541007},{"timestamp":1742426880000,"open":61117.2,"high":61118.8,"low":61113.6,"close":61116.2,"volume":0.004730000160634518},{"timestamp":1742426940000,"open":61116.2,"high":61118.2,"low":61114.7,"close":61114.7,"volume":0.0062699997797608376},{"timestamp":1742427000000,"open":61115.3,"high":61121,"low":61111.3,"close":61111.7,"volume":0.005169999785721302},{"timestamp":1742427060000,"open":61111.9,"high":61115.7,"low":61111.6,"close":61112,"volume":0.006599999964237213},{"timestamp":1742427120000,"open":61112.2,"high":61113.7,"low":61108.7,"close":61109.5,"volume":0.006490000057965517},{"timestamp":1742427180000,"open":61109.9,"high":61118.6,"low":61109.4,"close":61113.5,"volume":0.006709999870508909},{"timestamp":1742427240000,"open":61113.6,"high":61114.9,"low":61105.7,"close":61110.8,"volume":0.005499999970197678},{"timestamp":1742427300000,"open":61111.2,"high":61121.7,"low":61111.2,"close":61118.9,"volume":0.005280000157654285},{"timestamp":1742427360000,"open":61118.4,"high":61121.3,"low":61112.7,"close":61114.8,"volume":0.006490000057965517},{"timestamp":1742427420000,"open":61114.8,"high":61117.2,"low":61112.3,"close":61113.1,"volume":0.00571999978274107},{"timestamp":1742427480000,"open":61113,"high":61114.2,"low":61111.7,"close":61113.6,"volume":0.00443999981507659},{"timestamp":1742427540000,"open":61114,"high":61114,"low":61107.3,"close":61109.8,"volume":0.007530000060796738},{"timestamp":1742427600000,"open":61109.8,"high":61111.8,"low":61107.4,"close":61109.9,"volume":0.004509999882429838},{"timestamp":1742427660000,"open":61110.3,"high":61115.1,"low":61108.3,"close":61114.4,"volume":0.0034099998883903027},{"timestamp":1742427720000,"open":61114.5,"high":61124.9,"low":61114.5,"close":61124.1,"volume":0.0061599998734891415},{"timestamp":1742427780000,"open":61124.2,"high":61126.3,"low":61123.8,"close":61124.2,"volume":0.002529999939724803},{"timestamp":1742427840000,"open":61124.7,"high":61126.9,"low":61123.3,"close":61124.9,"volume":0.0030700000934302807},{"timestamp":1742427900000,"open":61125,"high":61127.1,"low":61124.3,"close":61125.3,"volume":0.004290000069886446},{"timestamp":1742427960000,"open":61125.2,"high":61125.2,"low":61115.8,"close":61117.3,"volume":0.009180000051856041},{"timestamp":1742428020000,"open":61117.6,"high":61117.8,"low":61112,"close":61115.9,"volume":0.0035200000274926424},{"timestamp":1742428080000,"open":61116,"high":61125.1,"low":61115.7,"close":61125.1,"volume":0.007470000069588423},{"timestamp":1742428140000,"open":61124.5,"high":61126.6,"low":61121.7,"close":61126.6,"volume":0.00395999988541007},{"timestamp":1742428200000,"open":61126.8,"high":61130.2,"low":61123.5,"close":61128.2,"volume":0.006490000057965517},{"timestamp":1742428260000,"open":61128.1,"high":61132,"low":61121.8,"close":61122.8,"volume":0.007809999864548445},{"timestamp":1742428320000,"open":61130,"high":61142.3,"low":61117.4,"close":61117.4,"volume":0.007009999826550484},{"timestamp":1742428380000,"open":61117.5,"high":61120.3,"low":61115.7,"close":61117.5,"volume":0.005789999850094318},{"timestamp":1742428440000,"open":61117,"high":61117,"low":61108,"close":61110.1,"volume":0.00395999988541007},{"timestamp":1742428500000,"open":61110.2,"high":61110.3,"low":61105.2,"close":61106.8,"volume":0.0032999999821186066},{"timestamp":1742428560000,"open":61106.6,"high":61107.2,"low":61102.8,"close":61107.2,"volume":0.002420000033453107},{"timestamp":1742428620000,"open":61107.3,"high":61109.9,"low":61101,"close":61102.1,"volume":0.005830000154674053},{"timestamp":1742428680000,"open":61100.5,"high":61112.7,"low":61094.7,"close":61109.4,"volume":0.004509999882429838},{"timestamp":1742428740000,"open":61110,"high":61110,"low":61102.4,"close":61102.5,"volume":0.00395999988541007}]