[{"timestamp":1742371200000,"open":57.964,"high":57.99,"low":57.94,"close":57.986,"volume":0.2303999960422516},{"timestamp":1742371260000,"open":58.007,"high":58.047,"low":58.001,"close":58.045,"volume":0.15360000729560852},{"timestamp":1742371320000,"open":58.046,"high":58.046,"low":57.961,"close":57.961,"volume":0.1503800004720688},{"timestamp":1742371380000,"open":57.928,"high":57.928,"low":57.821,"close":57.826,"volume":0.294979989528656},{"timestamp":1742371440000,"open":57.803,"high":57.843,"low":57.803,"close":57.811,"volume":0.12800000607967377},{"timestamp":1742371500000,"open":57.828,"high":57.868,"low":57.826,"close":57.866,"volume":0.07680000364780426},{"timestamp":1742371560000,"open":57.845,"high":57.847,"low":57.805,"close":57.826,"volume":0.10298000276088715},{"timestamp":1742371620000,"open":57.85,"high":57.868,"low":57.84,"close":57.862,"volume":0.14079999923706055},{"timestamp":1742371680000,"open":57.844,"high":57.868,"low":57.802,"close":57.805,"volume":0.24320000410079956},{"timestamp":1742371740000,"open":57.807,"high":57.831,"low":57.801,"close":57.802,"volume":0.15360000729560852},{"timestamp":1742371800000,"open":57.801,"high":57.85,"low":57.801,"close":57.805,"volume":0.3034000098705292},{"timestamp":1742371860000,"open":57.808,"high":57.849,"low":57.804,"close":57.828,"volume":0.19257999956607819},{"timestamp":1742371920000,"open":57.844,"high":57.87,"low":57.8,"close":57.8,"volume":0.42239999771118164},{"timestamp":1742371980000,"open":57.822,"high":57.85,"low":57.782,"close":57.803,"volume":0.2815999984741211},{"timestamp":1742372040000,"open":57.806,"high":57.806,"low":57.76,"close":57.76,"volume":0.1242000013589859},{"timestamp":1742372100000,"open":57.783,"high":57.809,"low":57.764,"close":57.804,"volume":0.16697999835014343},{"timestamp":1742372160000,"open":57.825,"high":57.85,"low":57.824,"close":57.85,"volume":0.08959999680519104},{"timestamp":1742372220000,"open":57.868,"high":57.886,"low":57.86,"close":57.884,"volume":0.17919999361038208},{"timestamp":1742372280000,"open":57.887,"high":57.905,"low":57.884,"close":57.884,"volume":0.1285800039768219},{"timestamp":1742372340000,"open":57.91,"high":57.965,"low":57.91,"close":57.95,"volume":0.1151999980211258},{"timestamp":1742372400000,"open":57.967,"high":57.985,"low":57.939,"close":57.969,"volume":0.11140000075101852},{"timestamp":1742372460000,"open":57.946,"high":57.966,"low":57.94,"close":57.95,"volume":0.15418000519275665},{"timestamp":1742372520000,"open":57.966,"high":57.966,"low":57.923,"close":57.923,"volume":0.06400000303983688},{"timestamp":1742372580000,"open":57.927,"high":57.927,"low":57.927,"close":57.927,"volume":0.012799999676644802},{"timestamp":1742372640000,"open":57.922,"high":57.928,"low":57.866,"close":57.869,"volume":0.19200000166893005},{"timestamp":1742372700000,"open":57.89,"high":57.89,"low":57.845,"close":57.845,"volume":0.07680000364780426},{"timestamp":1742372760000,"open":57.862,"high":57.862,"low":57.825,"close":57.829,"volume":0.1151999980211258},{"timestamp":1742373000000,"open":57.809,"high":57.809,"low":57.781,"close":57.783,"volume":0.04740000143647194},{"timestamp":1742373060000,"open":57.763,"high":57.847,"low":57.763,"close":57.847,"volume":0.1151999980211258},{"timestamp":1742373120000,"open":57.841,"high":57.841,"low":57.799,"close":57.808,"volume":0.4485799968242645},{"timestamp":1742373180000,"open":57.803,"high":57.867,"low":57.8,"close":57.867,"volume":0.11140000075101852},{"timestamp":1742373240000,"open":57.846,"high":57.867,"low":57.84,"close":57.843,"volume":0.24320000410079956},{"timestamp":1742373300000,"open":57.859,"high":57.868,"low":57.822,"close":57.861,"volume":0.29440000653266907},{"timestamp":1742373360000,"open":57.863,"high":57.885,"low":57.863,"close":57.884,"volume":0.14079999923706055},{"timestamp":1742373420000,"open":57.881,"high":57.91,"low":57.881,"close":57.91,"volume":0.03840000182390213},{"timestamp":1742373480000,"open":57.886,"high":57.91,"low":57.884,"close":57.887,"volume":0.06400000303983688},{"timestamp":1742373540000,"open":57.865,"high":57.871,"low":57.839,"close":57.871,"volume":0.10298000276088715},{"timestamp":1742373660000,"open":57.86,"high":57.867,"low":57.84,"close":57.867,"volume":0.06400000303983688},{"timestamp":1742373720000,"open":57.849,"high":57.868,"low":57.84,"close":57.868,"volume":0.1797800064086914},{"timestamp":1742373780000,"open":57.881,"high":57.881,"low":57.844,"close":57.866,"volume":0.0485600009560585},{"timestamp":1742373840000,"open":57.865,"high":57.906,"low":57.865,"close":57.904,"volume":0.08959999680519104},{"timestamp":1742373900000,"open":57.903,"high":57.907,"low":57.884,"close":57.907,"volume":0.06400000303983688},{"timestamp":1742373960000,"open":57.904,"high":57.908,"low":57.882,"close":57.886,"volume":0.09018000215291977},{"timestamp":1742374020000,"open":57.886,"high":57.91,"low":57.886,"close":57.908,"volume":0.05119999870657921},{"timestamp":1742374080000,"open":57.907,"high":57.907,"low":57.907,"close":57.907,"volume":0.012799999676644802},{"timestamp":1742374140000,"open":57.926,"high":57.928,"low":57.926,"close":57.928,"volume":0.025599999353289604},{"timestamp":1742374200000,"open":57.931,"high":57.931,"low":57.931,"close":57.931,"volume":0.012799999676644802},{"timestamp":1742374260000,"open":57.905,"high":57.925,"low":57.884,"close":57.925,"volume":0.10239999741315842},{"timestamp":1742374320000,"open":57.907,"high":57.924,"low":57.907,"close":57.924,"volume":0.025599999353289604},{"timestamp":1742374380000,"open":57.906,"high":57.906,"low":57.906,"close":57.906,"volume":0.012799999676644802},{"timestamp":1742374440000,"open":57.903,"high":57.906,"low":57.903,"close":57.906,"volume":0.025599999353289604},{"timestamp":1742374500000,"open":57.921,"high":57.943,"low":57.921,"close":57.943,"volume":0.03840000182390213},{"timestamp":1742374620000,"open":57.962,"high":57.965,"low":57.962,"close":57.965,"volume":0.025599999353289604},{"timestamp":1742374680000,"open":57.943,"high":57.948,"low":57.922,"close":57.925,"volume":0.15418000519275665},{"timestamp":1742374740000,"open":57.942,"high":57.965,"low":57.942,"close":57.965,"volume":0.03840000182390213},{"timestamp":1742374800000,"open":57.96,"high":57.988,"low":57.944,"close":57.988,"volume":0.10239999741315842},{"timestamp":1742374860000,"open":57.985,"high":58.003,"low":57.985,"close":57.987,"volume":0.07738000154495239},{"timestamp":1742374920000,"open":57.988,"high":57.988,"low":57.961,"close":57.988,"volume":0.0729999989271164},{"timestamp":1742374980000,"open":58.01,"high":58.01,"low":57.98,"close":57.986,"volume":0.12800000607967377},{"timestamp":1742375040000,"open":58.004,"high":58.029,"low":58.004,"close":58.027,"volume":0.07680000364780426},{"timestamp":1742375100000,"open":58.046,"high":58.046,"low":58.046,"close":58.046,"volume":0.012799999676644802},{"timestamp":1742375160000,"open":58.044,"high":58.044,"low":58.044,"close":58.044,"volume":0.012799999676644802},{"timestamp":1742375220000,"open":58.043,"high":58.066,"low":58.02,"close":58.05,"volume":0.10239999741315842},{"timestamp":1742375280000,"open":58.044,"high":58.044,"low":58.044,"close":58.044,"volume":0.012799999676644802},{"timestamp":1742375340000,"open":58.031,"high":58.031,"low":58.005,"close":58.01,"volume":0.10239999741315842},{"timestamp":1742375460000,"open":58.021,"high":58.021,"low":57.981,"close":57.985,"volume":0.08959999680519104},{"timestamp":1742375520000,"open":57.979,"high":57.985,"low":57.944,"close":57.946,"volume":0.07738000154495239},{"timestamp":1742375580000,"open":57.928,"high":57.97,"low":57.928,"close":57.945,"volume":0.08959999680519104},{"timestamp":1742375640000,"open":57.949,"high":57.967,"low":57.94,"close":57.967,"volume":0.08959999680519104},{"timestamp":1742375700000,"open":57.946,"high":57.97,"low":57.945,"close":57.968,"volume":0.10239999741315842},{"timestamp":1742375760000,"open":57.97,"high":57.97,"low":57.97,"close":57.97,"volume":0.012799999676644802},{"timestamp":1742375820000,"open":57.966,"high":57.968,"low":57.965,"close":57.968,"volume":0.07680000364780426},{"timestamp":1742375880000,"open":57.967,"high":57.967,"low":57.925,"close":57.944,"volume":0.1242000013589859},{"timestamp":1742375940000,"open":57.949,"high":57.969,"low":57.94,"close":57.946,"volume":0.12800000607967377},{"timestamp":1742376000000,"open":57.946,"high":57.947,"low":57.946,"close":57.947,"volume":0.025599999353289604},{"timestamp":1742376060000,"open":57.922,"high":57.94,"low":57.922,"close":57.927,"volume":0.03840000182390213},{"timestamp":1742376120000,"open":57.919,"high":57.967,"low":57.919,"close":57.941,"volume":0.10298000276088715},{"timestamp":1742376180000,"open":57.948,"high":57.968,"low":57.942,"close":57.966,"volume":0.05119999870657921},{"timestamp":1742376240000,"open":57.965,"high":58.001,"low":57.965,"close":57.981,"volume":0.09860000014305115},{"timestamp":1742376300000,"open":58.005,"high":58.007,"low":57.982,"close":57.985,"volume":0.10239999741315842},{"timestamp":1742376420000,"open":58.001,"high":58.007,"low":57.985,"close":58.007,"volume":0.03840000182390213},{"timestamp":1742376480000,"open":57.983,"high":58.007,"low":57.981,"close":57.985,"volume":0.10298000276088715},{"timestamp":1742376540000,"open":57.983,"high":57.986,"low":57.983,"close":57.986,"volume":0.03840000182390213},{"timestamp":1742376660000,"open":57.987,"high":58.002,"low":57.987,"close":58.002,"volume":0.025599999353289604},{"timestamp":1742376780000,"open":58.001,"high":58.006,"low":57.989,"close":58.004,"volume":0.05119999870657921},{"timestamp":1742376840000,"open":57.99,"high":58.007,"low":57.982,"close":57.987,"volume":0.10239999741315842},{"timestamp":1742376900000,"open":57.982,"high":57.985,"low":57.96,"close":57.96,"volume":0.12800000607967377},{"timestamp":1742376960000,"open":57.962,"high":57.986,"low":57.961,"close":57.986,"volume":0.05119999870657921},{"timestamp":1742377020000,"open":57.981,"high":57.981,"low":57.945,"close":57.963,"volume":0.10298000276088715},{"timestamp":1742377140000,"open":57.989,"high":57.989,"low":57.965,"close":57.98,"volume":0.06400000303983688},{"timestamp":1742377260000,"open":57.961,"high":57.985,"low":57.961,"close":57.985,"volume":0.025599999353289604},{"timestamp":1742377320000,"open":57.986,"high":57.986,"low":57.983,"close":57.983,"volume":0.013380000367760658},{"timestamp":1742377380000,"open":57.985,"high":57.985,"low":57.985,"close":57.985,"volume":0.012799999676644802},{"timestamp":1742377440000,"open":57.991,"high":58.004,"low":57.984,"close":58.004,"volume":0.06400000303983688},{"timestamp":1742377500000,"open":58.01,"high":58.03,"low":58.01,"close":58.03,"volume":0.03840000182390213},{"timestamp":1742377560000,"open":58.046,"high":58.046,"low":58.044,"close":58.044,"volume":0.026179999113082886},{"timestamp":1742377620000,"open":58.027,"high":58.027,"low":58.027,"close":58.027,"volume":0.012799999676644802},{"timestamp":1742377680000,"open":58.044,"high":58.046,"low":58.044,"close":58.046,"volume":0.025599999353289604},{"timestamp":1742377740000,"open":58.045,"high":58.063,"low":58.019,"close":58.019,"volume":0.10239999741315842},{"timestamp":1742377800000,"open":58.002,"high":58.044,"low":58.002,"close":58.005,"volume":0.09018000215291977},{"timestamp":1742377860000,"open":58.029,"high":58.047,"low":58.02,"close":58.047,"volume":0.03840000182390213},{"timestamp":1742377920000,"open":58.044,"high":58.065,"low":58.022,"close":58.028,"volume":0.13699999451637268},{"timestamp":1742377980000,"open":58.048,"high":58.048,"low":58.026,"close":58.026,"volume":0.06019999831914902},{"timestamp":1742378040000,"open":58.023,"high":58.03,"low":58.002,"close":58.03,"volume":0.11578000336885452},{"timestamp":1742378100000,"open":58.023,"high":58.044,"low":58.023,"close":58.023,"volume":0.06400000303983688},{"timestamp":1742378160000,"open":58.023,"high":58.045,"low":58.023,"close":58.045,"volume":0.03897999972105026},{"timestamp":1742378220000,"open":58.069,"high":58.069,"low":58.06,"close":58.067,"volume":0.06458000093698502},{"timestamp":1742378280000,"open":58.061,"high":58.061,"low":58.061,"close":58.061,"volume":0.012799999676644802},{"timestamp":1742378400000,"open":58.063,"high":58.065,"low":58.063,"close":58.065,"volume":0.03840000182390213},{"timestamp":1742378460000,"open":58.067,"high":58.068,"low":58.02,"close":58.047,"volume":0.17919999361038208},{"timestamp":1742378520000,"open":58.064,"high":58.067,"low":58.028,"close":58.047,"volume":0.12800000607967377},{"timestamp":1742378580000,"open":58.045,"high":58.067,"low":58.039,"close":58.067,"volume":0.03840000182390213},{"timestamp":1742378640000,"open":58.083,"high":58.084,"low":58.063,"close":58.066,"volume":0.07680000364780426},{"timestamp":1742378700000,"open":58.089,"high":58.089,"low":58.081,"close":58.089,"volume":0.05119999870657921},{"timestamp":1742378760000,"open":58.088,"high":58.102,"low":58.08,"close":58.08,"volume":0.1151999980211258},{"timestamp":1742378820000,"open":58.068,"high":58.089,"low":58.06,"close":58.083,"volume":0.1285800039768219},{"timestamp":1742378880000,"open":58.063,"high":58.085,"low":58.063,"close":58.085,"volume":0.025599999353289604},{"timestamp":1742378940000,"open":58.085,"high":58.109,"low":58.085,"close":58.109,"volume":0.03840000182390213},{"timestamp":1742379000000,"open":58.086,"high":58.089,"low":58.086,"close":58.089,"volume":0.025599999353289604},{"timestamp":1742379060000,"open":58.089,"high":58.108,"low":58.083,"close":58.083,"volume":0.06400000303983688},{"timestamp":1742379120000,"open":58.106,"high":58.106,"low":58.106,"close":58.106,"volume":0.013380000367760658},{"timestamp":1742379180000,"open":58.126,"high":58.126,"low":58.126,"close":58.126,"volume":0.012799999676644802},{"timestamp":1742379240000,"open":58.15,"high":58.15,"low":58.102,"close":58.102,"volume":0.05119999870657921},{"timestamp":1742379300000,"open":58.108,"high":58.128,"low":58.108,"close":58.128,"volume":0.025599999353289604},{"timestamp":1742379360000,"open":58.119,"high":58.124,"low":58.103,"close":58.11,"volume":0.07738000154495239},{"timestamp":1742379420000,"open":58.09,"high":58.09,"low":58.065,"close":58.081,"volume":0.06400000303983688},{"timestamp":1742379480000,"open":58.088,"high":58.11,"low":58.083,"close":58.11,"volume":0.06400000303983688},{"timestamp":1742379540000,"open":58.127,"high":58.127,"low":58.127,"close":58.127,"volume":0.012799999676644802},{"timestamp":1742379660000,"open":58.129,"high":58.129,"low":58.126,"close":58.126,"volume":0.025599999353289604},{"timestamp":1742379720000,"open":58.123,"high":58.131,"low":58.123,"close":58.131,"volume":0.025599999353289604},{"timestamp":1742379780000,"open":58.146,"high":58.146,"low":58.101,"close":58.104,"volume":0.12800000607967377},{"timestamp":1742379900000,"open":58.107,"high":58.107,"low":58.103,"close":58.103,"volume":0.025599999353289604},{"timestamp":1742379960000,"open":58.107,"high":58.107,"low":58.08,"close":58.08,"volume":0.09480000287294388},{"timestamp":1742380020000,"open":58.085,"high":58.086,"low":58.085,"close":58.086,"volume":0.025599999353289604},{"timestamp":1742380080000,"open":58.068,"high":58.083,"low":58.061,"close":58.061,"volume":0.06400000303983688},{"timestamp":1742380140000,"open":58.065,"high":58.069,"low":58.049,"close":58.066,"volume":0.07680000364780426},{"timestamp":1742380200000,"open":58.063,"high":58.084,"low":58.063,"close":58.064,"volume":0.06400000303983688},{"timestamp":1742380260000,"open":58.084,"high":58.084,"low":58.068,"close":58.068,"volume":0.025599999353289604},{"timestamp":1742380320000,"open":58.091,"high":58.091,"low":58.064,"close":58.087,"volume":0.08959999680519104},{"timestamp":1742380380000,"open":58.066,"high":58.066,"low":58.066,"close":58.066,"volume":0.012799999676644802},{"timestamp":1742380440000,"open":58.089,"high":58.089,"low":58.089,"close":58.089,"volume":0.012799999676644802},{"timestamp":1742380560000,"open":58.084,"high":58.084,"low":58.084,"close":58.084,"volume":0.012799999676644802},{"timestamp":1742380620000,"open":58.085,"high":58.085,"low":58.068,"close":58.084,"volume":0.06400000303983688},{"timestamp":1742380680000,"open":58.085,"high":58.085,"low":58.082,"close":58.082,"volume":0.013380000367760658},{"timestamp":1742380740000,"open":58.079,"high":58.084,"low":58.079,"close":58.084,"volume":0.025599999353289604},{"timestamp":1742380800000,"open":58.08,"high":58.08,"low":58.08,"close":58.08,"volume":0.012799999676644802},{"timestamp":1742380920000,"open":58.09,"high":58.09,"low":58.083,"close":58.083,"volume":0.025599999353289604},{"timestamp":1742381040000,"open":58.083,"high":58.09,"low":58.083,"close":58.09,"volume":0.025599999353289604},{"timestamp":1742381100000,"open":58.084,"high":58.084,"low":58.084,"close":58.084,"volume":0.012799999676644802},{"timestamp":1742381160000,"open":58.084,"high":58.084,"low":58.084,"close":58.084,"volume":0.012799999676644802},{"timestamp":1742381220000,"open":58.084,"high":58.084,"low":58.082,"close":58.084,"volume":0.03840000182390213},{"timestamp":1742381280000,"open":58.082,"high":58.084,"low":58.082,"close":58.084,"volume":0.025599999353289604},{"timestamp":1742381340000,"open":58.068,"high":58.068,"low":58.062,"close":58.065,"volume":0.03840000182390213},{"timestamp":1742381400000,"open":58.062,"high":58.069,"low":58.061,"close":58.069,"volume":0.03840000182390213},{"timestamp":1742381460000,"open":58.062,"high":58.063,"low":58.047,"close":58.063,"volume":0.03840000182390213},{"timestamp":1742381520000,"open":58.059,"high":58.059,"low":58.059,"close":58.059,"volume":0.012799999676644802},{"timestamp":1742381580000,"open":58.043,"high":58.069,"low":58.043,"close":58.066,"volume":0.07680000364780426},{"timestamp":1742381640000,"open":58.069,"high":58.069,"low":58.044,"close":58.065,"volume":0.06400000303983688},{"timestamp":1742381700000,"open":58.065,"high":58.065,"low":58.039,"close":58.049,"volume":0.06077999994158745},{"timestamp":1742381760000,"open":58.047,"high":58.047,"low":58.02,"close":58.047,"volume":0.08959999680519104},{"timestamp":1742381820000,"open":58.045,"high":58.046,"low":58.045,"close":58.046,"volume":0.025599999353289604},{"timestamp":1742381880000,"open":58.042,"high":58.069,"low":58.042,"close":58.069,"volume":0.05178000032901764},{"timestamp":1742381940000,"open":58.082,"high":58.082,"low":58.064,"close":58.064,"volume":0.025599999353289604},{"timestamp":1742382000000,"open":58.046,"high":58.067,"low":58.041,"close":58.043,"volume":0.08959999680519104},{"timestamp":1742382060000,"open":58.065,"high":58.065,"low":58.065,"close":58.065,"volume":0.012799999676644802},{"timestamp":1742382120000,"open":58.048,"high":58.048,"low":58.042,"close":58.045,"volume":0.03840000182390213},{"timestamp":1742382180000,"open":58.048,"high":58.048,"low":58.022,"close":58.022,"volume":0.10760000348091125},{"timestamp":1742382240000,"open":58.003,"high":58.031,"low":58.001,"close":58.031,"volume":0.07680000364780426},{"timestamp":1742382300000,"open":58.044,"high":58.044,"low":58.023,"close":58.04,"volume":0.06400000303983688},{"timestamp":1742382360000,"open":58.041,"high":58.059,"low":58.04,"close":58.04,"volume":0.05119999870657921},{"timestamp":1742382420000,"open":58.064,"high":58.068,"low":58.064,"close":58.068,"volume":0.03840000182390213},{"timestamp":1742382480000,"open":58.049,"high":58.049,"low":58.043,"close":58.043,"volume":0.03840000182390213},{"timestamp":1742382600000,"open":58.045,"high":58.064,"low":58.045,"close":58.064,"volume":0.03897999972105026},{"timestamp":1742382660000,"open":58.065,"high":58.066,"low":58.065,"close":58.066,"volume":0.025599999353289604},{"timestamp":1742382720000,"open":58.065,"high":58.065,"low":58.065,"close":58.065,"volume":0.025599999353289604},{"timestamp":1742382780000,"open":58.063,"high":58.088,"low":58.063,"close":58.088,"volume":0.03840000182390213},{"timestamp":1742382840000,"open":58.08,"high":58.089,"low":58.06,"close":58.07,"volume":0.07680000364780426},{"timestamp":1742382900000,"open":58.065,"high":58.065,"low":58.049,"close":58.064,"volume":0.05640000104904175},{"timestamp":1742382960000,"open":58.064,"high":58.064,"low":58.025,"close":58.041,"volume":0.06077999994158745},{"timestamp":1742383020000,"open":58.046,"high":58.047,"low":58.023,"close":58.044,"volume":0.05119999870657921},{"timestamp":1742383080000,"open":58.066,"high":58.066,"low":58.065,"close":58.065,"volume":0.025599999353289604},{"timestamp":1742383140000,"open":58.068,"high":58.088,"low":58.064,"close":58.064,"volume":0.05119999870657921},{"timestamp":1742383200000,"open":58.065,"high":58.065,"low":58.043,"close":58.043,"volume":0.025599999353289604},{"timestamp":1742383260000,"open":58.066,"high":58.066,"low":58.064,"close":58.064,"volume":0.05119999870657921},{"timestamp":1742383320000,"open":58.065,"high":58.065,"low":58.065,"close":58.065,"volume":0.012799999676644802},{"timestamp":1742383380000,"open":58.069,"high":58.069,"low":58.046,"close":58.062,"volume":0.06400000303983688},{"timestamp":1742383440000,"open":58.066,"high":58.066,"low":58.066,"close":58.066,"volume":0.012799999676644802},{"timestamp":1742383500000,"open":58.067,"high":58.083,"low":58.067,"close":58.083,"volume":0.013380000367760658},{"timestamp":1742383560000,"open":58.085,"high":58.089,"low":58.085,"close":58.089,"volume":0.025599999353289604},{"timestamp":1742383620000,"open":58.101,"high":58.108,"low":58.099,"close":58.102,"volume":0.06400000303983688},{"timestamp":1742383680000,"open":58.083,"high":58.084,"low":58.083,"close":58.084,"volume":0.025599999353289604},{"timestamp":1742383800000,"open":58.082,"high":58.086,"low":58.063,"close":58.086,"volume":0.1664000004529953},{"timestamp":1742383860000,"open":58.082,"high":58.085,"low":58.082,"close":58.084,"volume":0.026179999113082886},{"timestamp":1742383920000,"open":58.087,"high":58.087,"low":58.087,"close":58.087,"volume":0.012799999676644802},{"timestamp":1742383980000,"open":58.086,"high":58.086,"low":58.061,"close":58.061,"volume":0.05119999870657921},{"timestamp":1742384040000,"open":58.069,"high":58.069,"low":58.064,"close":58.068,"volume":0.03840000182390213},{"timestamp":1742384100000,"open":58.084,"high":58.084,"low":58.028,"close":58.049,"volume":0.10239999741315842},{"timestamp":1742384160000,"open":58.069,"high":58.069,"low":58.039,"close":58.047,"volume":0.08959999680519104},{"timestamp":1742384220000,"open":58.044,"high":58.066,"low":58.041,"close":58.066,"volume":0.06400000303983688},{"timestamp":1742384280000,"open":58.068,"high":58.09,"low":58.061,"close":58.066,"volume":0.12800000607967377},{"timestamp":1742384340000,"open":58.084,"high":58.087,"low":58.08,"close":58.085,"volume":0.05119999870657921},{"timestamp":1742384400000,"open":58.069,"high":58.09,"low":58.062,"close":58.066,"volume":0.2437800019979477},{"timestamp":1742384460000,"open":58.04,"high":58.064,"low":58.04,"close":58.064,"volume":0.03840000182390213},{"timestamp":1742384520000,"open":58.084,"high":58.11,"low":58.084,"close":58.11,"volume":0.05119999870657921},{"timestamp":1742384580000,"open":58.11,"high":58.11,"low":58.087,"close":58.087,"volume":0.021800000220537186},{"timestamp":1742384640000,"open":58.067,"high":58.086,"low":58.061,"close":58.068,"volume":0.08959999680519104},{"timestamp":1742384700000,"open":58.065,"high":58.065,"low":58.042,"close":58.044,"volume":0.05119999870657921},{"timestamp":1742384760000,"open":58.041,"high":58.067,"low":58.041,"close":58.064,"volume":0.14137999713420868},{"timestamp":1742384820000,"open":58.043,"high":58.046,"low":58.025,"close":58.025,"volume":0.05119999870657921},{"timestamp":1742384880000,"open":58.019,"high":58.025,"low":58.019,"close":58.019,"volume":0.03840000182390213},{"timestamp":1742384940000,"open":58.005,"high":58.031,"low":58.001,"close":58.003,"volume":0.15360000729560852},{"timestamp":1742385000000,"open":58.002,"high":58.002,"low":57.968,"close":57.984,"volume":0.05119999870657921},{"timestamp":1742385060000,"open":57.969,"high":57.987,"low":57.964,"close":57.987,"volume":0.08959999680519104},{"timestamp":1742385120000,"open":57.98,"high":58.009,"low":57.979,"close":58.004,"volume":0.08959999680519104},{"timestamp":1742385180000,"open":58.009,"high":58.03,"low":58,"close":58.007,"volume":0.19200000166893005},{"timestamp":1742385240000,"open":58,"high":58.007,"low":58,"close":58.003,"volume":0.03840000182390213},{"timestamp":1742385300000,"open":58.026,"high":58.029,"low":58.001,"close":58.007,"volume":0.08959999680519104},{"timestamp":1742385360000,"open":58.028,"high":58.028,"low":57.941,"close":57.947,"volume":0.3518800139427185},{"timestamp":1742385420000,"open":57.965,"high":58.007,"low":57.962,"close":57.986,"volume":0.15591999888420105},{"timestamp":1742385480000,"open":57.968,"high":57.984,"low":57.959,"close":57.965,"volume":0.09018000215291977},{"timestamp":1742385540000,"open":57.983,"high":57.987,"low":57.983,"close":57.987,"volume":0.03840000182390213},{"timestamp":1742385600000,"open":57.985,"high":58.003,"low":57.985,"close":58.003,"volume":0.025599999353289604},{"timestamp":1742385660000,"open":57.989,"high":58.002,"low":57.989,"close":58.002,"volume":0.025599999353289604},{"timestamp":1742385720000,"open":58.006,"high":58.024,"low":58.006,"close":58.024,"volume":0.03840000182390213},{"timestamp":1742385840000,"open":58.026,"high":58.026,"low":57.98,"close":57.98,"volume":0.04740000143647194},{"timestamp":1742385900000,"open":57.961,"high":57.986,"low":57.961,"close":57.985,"volume":0.05119999870657921},{"timestamp":1742385960000,"open":58.003,"high":58.003,"low":58.003,"close":58.003,"volume":0.012799999676644802},{"timestamp":1742386020000,"open":57.988,"high":57.989,"low":57.963,"close":57.965,"volume":0.1242000013589859},{"timestamp":1742386080000,"open":57.963,"high":58.006,"low":57.963,"close":58.001,"volume":0.06400000303983688},{"timestamp":1742386140000,"open":58.002,"high":58.008,"low":58.002,"close":58.008,"volume":0.025599999353289604},{"timestamp":1742386200000,"open":58.022,"high":58.025,"low":58.001,"close":58.021,"volume":0.11197999864816666},{"timestamp":1742386260000,"open":58.021,"high":58.025,"low":58.004,"close":58.025,"volume":0.06400000303983688},{"timestamp":1742386320000,"open":58.047,"high":58.047,"low":58.024,"close":58.024,"volume":0.06019999831914902},{"timestamp":1742386440000,"open":58.043,"high":58.043,"low":58.043,"close":58.043,"volume":0.012799999676644802},{"timestamp":1742386500000,"open":58.068,"high":58.068,"low":58.043,"close":58.043,"volume":0.025599999353289604},{"timestamp":1742386560000,"open":58.06,"high":58.064,"low":58.06,"close":58.064,"volume":0.025599999353289604},{"timestamp":1742386620000,"open":58.063,"high":58.069,"low":58.063,"close":58.069,"volume":0.025599999353289604},{"timestamp":1742386680000,"open":58.039,"high":58.07,"low":58.023,"close":58.05,"volume":0.2437800019979477},{"timestamp":1742386740000,"open":58.021,"high":58.049,"low":58.02,"close":58.026,"volume":0.19200000166893005},{"timestamp":1742386800000,"open":58.009,"high":58.025,"low":58.009,"close":58.025,"volume":0.05119999870657921},{"timestamp":1742386860000,"open":58.024,"high":58.029,"low":58.024,"close":58.029,"volume":0.025599999353289604},{"timestamp":1742386980000,"open":58.027,"high":58.027,"low":58.027,"close":58.027,"volume":0.013380000367760658},{"timestamp":1742387040000,"open":58.049,"high":58.049,"low":58.023,"close":58.049,"volume":0.03840000182390213},{"timestamp":1742387100000,"open":58.065,"high":58.065,"low":58.065,"close":58.065,"volume":0.012799999676644802},{"timestamp":1742387160000,"open":58.061,"high":58.089,"low":58.061,"close":58.088,"volume":0.03897999972105026},{"timestamp":1742387220000,"open":58.087,"high":58.105,"low":58.085,"close":58.085,"volume":0.03840000182390213},{"timestamp":1742387280000,"open":58.101,"high":58.11,"low":58.08,"close":58.109,"volume":0.1664000004529953},{"timestamp":1742387400000,"open":58.107,"high":58.107,"low":58.105,"close":58.105,"volume":0.025599999353289604},{"timestamp":1742387460000,"open":58.109,"high":58.109,"low":58.109,"close":58.109,"volume":0.012799999676644802},{"timestamp":1742387520000,"open":58.104,"high":58.108,"low":58.104,"close":58.108,"volume":0.025599999353289604},{"timestamp":1742387580000,"open":58.125,"high":58.129,"low":58.125,"close":58.129,"volume":0.01396000012755394},{"timestamp":1742387700000,"open":58.125,"high":58.127,"low":58.121,"close":58.121,"volume":0.07680000364780426},{"timestamp":1742387760000,"open":58.105,"high":58.128,"low":58.1,"close":58.125,"volume":0.06400000303983688},{"timestamp":1742387820000,"open":58.124,"high":58.125,"low":58.124,"close":58.125,"volume":0.025599999353289604},{"timestamp":1742387880000,"open":58.144,"high":58.144,"low":58.142,"close":58.142,"volume":0.025599999353289604},{"timestamp":1742387940000,"open":58.146,"high":58.146,"low":58.139,"close":58.145,"volume":0.03840000182390213},{"timestamp":1742388000000,"open":58.146,"high":58.146,"low":58.146,"close":58.146,"volume":0.012799999676644802},{"timestamp":1742388060000,"open":58.143,"high":58.164,"low":58.143,"close":58.16,"volume":0.05119999870657921},{"timestamp":1742388120000,"open":58.162,"high":58.165,"low":58.142,"close":58.165,"volume":0.05119999870657921},{"timestamp":1742388240000,"open":58.168,"high":58.168,"low":58.168,"close":58.168,"volume":0.012799999676644802},{"timestamp":1742388300000,"open":58.186,"high":58.207,"low":58.186,"close":58.202,"volume":0.10239999741315842},{"timestamp":1742388360000,"open":58.188,"high":58.21,"low":58.188,"close":58.21,"volume":0.05119999870657921},{"timestamp":1742388540000,"open":58.222,"high":58.228,"low":58.221,"close":58.226,"volume":0.07680000364780426},{"timestamp":1742388600000,"open":58.247,"high":58.247,"low":58.22,"close":58.225,"volume":0.08959999680519104},{"timestamp":1742388660000,"open":58.245,"high":58.251,"low":58.223,"close":58.242,"volume":0.08959999680519104},{"timestamp":1742388720000,"open":58.245,"high":58.245,"low":58.224,"close":58.241,"volume":0.05119999870657921},{"timestamp":1742388780000,"open":58.223,"high":58.243,"low":58.223,"close":58.243,"volume":0.025599999353289604},{"timestamp":1742388840000,"open":58.249,"high":58.249,"low":58.246,"close":58.247,"volume":0.03840000182390213},{"timestamp":1742388900000,"open":58.246,"high":58.246,"low":58.208,"close":58.227,"volume":0.07680000364780426},{"timestamp":1742388960000,"open":58.225,"high":58.231,"low":58.204,"close":58.219,"volume":0.1151999980211258},{"timestamp":1742389020000,"open":58.207,"high":58.224,"low":58.206,"close":58.207,"volume":0.05119999870657921},{"timestamp":1742389080000,"open":58.225,"high":58.225,"low":58.202,"close":58.205,"volume":0.03840000182390213},{"timestamp":1742389140000,"open":58.206,"high":58.229,"low":58.205,"close":58.229,"volume":0.07680000364780426},{"timestamp":1742389200000,"open":58.204,"high":58.226,"low":58.201,"close":58.208,"volume":0.07680000364780426},{"timestamp":1742389260000,"open":58.21,"high":58.21,"low":58.183,"close":58.203,"volume":0.06019999831914902},{"timestamp":1742389320000,"open":58.181,"high":58.206,"low":58.167,"close":58.19,"volume":0.10239999741315842},{"timestamp":1742389380000,"open":58.165,"high":58.19,"low":58.162,"close":58.166,"volume":0.15360000729560852},{"timestamp":1742389440000,"open":58.146,"high":58.149,"low":58.121,"close":58.121,"volume":0.06400000303983688},{"timestamp":1742389500000,"open":58.127,"high":58.148,"low":58.127,"close":58.145,"volume":0.03897999972105026},{"timestamp":1742389560000,"open":58.143,"high":58.207,"low":58.143,"close":58.207,"volume":0.06400000303983688},{"timestamp":1742389620000,"open":58.183,"high":58.205,"low":58.183,"close":58.201,"volume":0.06400000303983688},{"timestamp":1742389680000,"open":58.204,"high":58.229,"low":58.185,"close":58.21,"volume":0.11636000126600266},{"timestamp":1742389740000,"open":58.221,"high":58.221,"low":58.206,"close":58.206,"volume":0.03840000182390213},{"timestamp":1742389800000,"open":58.183,"high":58.206,"low":58.182,"close":58.206,"volume":0.08959999680519104},{"timestamp":1742389860000,"open":58.18,"high":58.209,"low":58.18,"close":58.182,"volume":0.11140000075101852},{"timestamp":1742389920000,"open":58.204,"high":58.209,"low":58.179,"close":58.186,"volume":0.15360000729560852},{"timestamp":1742389980000,"open":58.185,"high":58.185,"low":58.161,"close":58.161,"volume":0.06019999831914902},{"timestamp":1742390040000,"open":58.167,"high":58.167,"low":58.142,"close":58.166,"volume":0.1664000004529953},{"timestamp":1742390100000,"open":58.142,"high":58.167,"low":58.121,"close":58.124,"volume":0.1242000013589859},{"timestamp":1742390160000,"open":58.144,"high":58.147,"low":58.124,"close":58.128,"volume":0.06400000303983688},{"timestamp":1742390220000,"open":58.128,"high":58.128,"low":58.128,"close":58.128,"volume":0.012799999676644802},{"timestamp":1742390280000,"open":58.121,"high":58.151,"low":58.121,"close":58.124,"volume":0.1151999980211258},{"timestamp":1742390340000,"open":58.129,"high":58.13,"low":58.124,"close":58.13,"volume":0.05119999870657921},{"timestamp":1742390400000,"open":58.143,"high":58.143,"low":58.143,"close":58.143,"volume":0.012799999676644802},{"timestamp":1742390460000,"open":58.149,"high":58.161,"low":58.14,"close":58.145,"volume":0.05119999870657921},{"timestamp":1742390580000,"open":58.16,"high":58.16,"low":58.16,"close":58.16,"volume":0.012799999676644802},{"timestamp":1742390640000,"open":58.164,"high":58.186,"low":58.162,"close":58.186,"volume":0.09018000215291977},{"timestamp":1742390700000,"open":58.166,"high":58.189,"low":58.166,"close":58.189,"volume":0.09018000215291977},{"timestamp":1742390760000,"open":58.167,"high":58.179,"low":58.161,"close":58.17,"volume":0.10239999741315842},{"timestamp":1742390820000,"open":58.163,"high":58.185,"low":58.16,"close":58.185,"volume":0.05119999870657921},{"timestamp":1742390880000,"open":58.162,"high":58.202,"low":58.16,"close":58.171,"volume":0.0907600000500679},{"timestamp":1742390940000,"open":58.189,"high":58.189,"low":58.144,"close":58.168,"volume":0.19257999956607819},{"timestamp":1742391000000,"open":58.15,"high":58.15,"low":58.047,"close":58.064,"volume":0.32958000898361206},{"timestamp":1742391060000,"open":58.064,"high":58.064,"low":57.985,"close":58.005,"volume":0.25336000323295593},{"timestamp":1742391120000,"open":58.011,"high":58.023,"low":57.945,"close":58.023,"volume":0.2437800019979477},{"timestamp":1742391180000,"open":58.024,"high":58.049,"low":58.02,"close":58.049,"volume":0.24320000410079956},{"timestamp":1742391240000,"open":58.03,"high":58.041,"low":58.003,"close":58.004,"volume":0.12800000607967377},{"timestamp":1742391300000,"open":57.987,"high":58.006,"low":57.967,"close":57.968,"volume":0.17919999361038208},{"timestamp":1742391360000,"open":57.964,"high":57.988,"low":57.941,"close":57.983,"volume":0.15418000519275665},{"timestamp":1742391420000,"open":57.967,"high":57.986,"low":57.962,"close":57.986,"volume":0.06458000093698502},{"timestamp":1742391480000,"open":57.999,"high":58.007,"low":57.962,"close":58.006,"volume":0.28275999426841736},{"timestamp":1742391540000,"open":58.005,"high":58.049,"low":57.999,"close":58.041,"volume":0.12800000607967377},{"timestamp":1742391600000,"open":58.027,"high":58.069,"low":58.021,"close":58.043,"volume":0.21437999606132507},{"timestamp":1742391660000,"open":58.071,"high":58.071,"low":58.021,"close":58.027,"volume":0.10298000276088715},{"timestamp":1742391720000,"open":58.044,"high":58.067,"low":58.042,"close":58.065,"volume":0.11578000336885452},{"timestamp":1742391780000,"open":58.067,"high":58.086,"low":58.062,"close":58.064,"volume":0.13699999451637268},{"timestamp":1742391840000,"open":58.049,"high":58.068,"low":58.04,"close":58.042,"volume":0.07680000364780426},{"timestamp":1742391900000,"open":58.028,"high":58.047,"low":57.959,"close":57.99,"volume":0.25220000743865967},{"timestamp":1742391960000,"open":57.984,"high":57.991,"low":57.945,"close":57.964,"volume":0.137580007314682},{"timestamp":1742392020000,"open":57.986,"high":57.988,"low":57.961,"close":57.965,"volume":0.1881999969482422},{"timestamp":1742392080000,"open":57.967,"high":57.967,"low":57.946,"close":57.946,"volume":0.07680000364780426},{"timestamp":1742392140000,"open":57.946,"high":57.964,"low":57.926,"close":57.926,"volume":0.15360000729560852},{"timestamp":1742392200000,"open":57.903,"high":57.949,"low":57.889,"close":57.949,"volume":0.15360000729560852},{"timestamp":1742392260000,"open":57.925,"high":57.941,"low":57.903,"close":57.903,"volume":0.1242000013589859},{"timestamp":1742392320000,"open":57.926,"high":57.926,"low":57.899,"close":57.901,"volume":0.07680000364780426},{"timestamp":1742392380000,"open":57.899,"high":57.925,"low":57.881,"close":57.908,"volume":0.25600001215934753},{"timestamp":1742392440000,"open":57.943,"high":57.947,"low":57.939,"close":57.947,"volume":0.05235999822616577},{"timestamp":1742392500000,"open":57.946,"high":57.969,"low":57.946,"close":57.966,"volume":0.15360000729560852},{"timestamp":1742392560000,"open":57.961,"high":57.966,"low":57.943,"close":57.966,"volume":0.10239999741315842},{"timestamp":1742392620000,"open":57.981,"high":57.981,"low":57.96,"close":57.96,"volume":0.05119999870657921},{"timestamp":1742392680000,"open":57.965,"high":57.98,"low":57.965,"close":57.98,"volume":0.05119999870657921},{"timestamp":1742392740000,"open":57.966,"high":57.968,"low":57.945,"close":57.964,"volume":0.1151999980211258},{"timestamp":1742392800000,"open":57.964,"high":57.985,"low":57.963,"close":57.965,"volume":0.05119999870657921},{"timestamp":1742392860000,"open":57.97,"high":57.97,"low":57.941,"close":57.943,"volume":0.10239999741315842},{"timestamp":1742392920000,"open":57.95,"high":57.969,"low":57.945,"close":57.964,"volume":0.07680000364780426},{"timestamp":1742392980000,"open":57.948,"high":57.967,"low":57.944,"close":57.948,"volume":0.09018000215291977},{"timestamp":1742393040000,"open":57.945,"high":57.949,"low":57.926,"close":57.949,"volume":0.10239999741315842},{"timestamp":1742393100000,"open":57.948,"high":57.959,"low":57.923,"close":57.928,"volume":0.16697999835014343},{"timestamp":1742393160000,"open":57.928,"high":57.928,"low":57.903,"close":57.921,"volume":0.14079999923706055},{"timestamp":1742393220000,"open":57.919,"high":57.919,"low":57.886,"close":57.887,"volume":0.05119999870657921},{"timestamp":1742393280000,"open":57.906,"high":57.927,"low":57.905,"close":57.905,"volume":0.05119999870657921},{"timestamp":1742393340000,"open":57.925,"high":57.943,"low":57.904,"close":57.906,"volume":0.07680000364780426},{"timestamp":1742393400000,"open":57.91,"high":57.929,"low":57.899,"close":57.906,"volume":0.2437800019979477},{"timestamp":1742393460000,"open":57.909,"high":57.926,"low":57.9,"close":57.909,"volume":0.10239999741315842},{"timestamp":1742393520000,"open":57.888,"high":57.905,"low":57.863,"close":57.901,"volume":0.17919999361038208},{"timestamp":1742393640000,"open":57.92,"high":57.92,"low":57.879,"close":57.906,"volume":0.11578000336885452},{"timestamp":1742393700000,"open":57.927,"high":57.93,"low":57.921,"close":57.93,"volume":0.10298000276088715},{"timestamp":1742393760000,"open":57.909,"high":57.928,"low":57.9,"close":57.924,"volume":0.15360000729560852},{"timestamp":1742393820000,"open":57.905,"high":57.929,"low":57.904,"close":57.923,"volume":0.11197999864816666},{"timestamp":1742393880000,"open":57.92,"high":57.92,"low":57.92,"close":57.92,"volume":0.012799999676644802},{"timestamp":1742393940000,"open":57.925,"high":57.925,"low":57.921,"close":57.923,"volume":0.06400000303983688},{"timestamp":1742394000000,"open":57.928,"high":57.946,"low":57.919,"close":57.921,"volume":0.13699999451637268},{"timestamp":1742394060000,"open":57.947,"high":57.947,"low":57.919,"close":57.945,"volume":0.08959999680519104},{"timestamp":1742394120000,"open":57.948,"high":57.949,"low":57.924,"close":57.941,"volume":0.1151999980211258},{"timestamp":1742394180000,"open":57.945,"high":57.965,"low":57.945,"close":57.965,"volume":0.03840000182390213},{"timestamp":1742394240000,"open":57.983,"high":58.007,"low":57.964,"close":58.004,"volume":0.10298000276088715},{"timestamp":1742394300000,"open":57.982,"high":58.01,"low":57.981,"close":58.005,"volume":0.05119999870657921},{"timestamp":1742394360000,"open":58.003,"high":58.003,"low":58.003,"close":58.003,"volume":0.012799999676644802},{"timestamp":1742394420000,"open":58.006,"high":58.02,"low":58.006,"close":58.02,"volume":0.025599999353289604},{"timestamp":1742394480000,"open":58.029,"high":58.029,"low":58.021,"close":58.021,"volume":0.05119999870657921},{"timestamp":1742394540000,"open":58.045,"high":58.05,"low":58.024,"close":58.024,"volume":0.03840000182390213},{"timestamp":1742394600000,"open":58.024,"high":58.067,"low":58.024,"close":58.067,"volume":0.05119999870657921},{"timestamp":1742394660000,"open":58.044,"high":58.07,"low":58.042,"close":58.066,"volume":0.14079999923706055},{"timestamp":1742394720000,"open":58.046,"high":58.081,"low":58.046,"close":58.081,"volume":0.06400000303983688},{"timestamp":1742394780000,"open":58.064,"high":58.069,"low":58.043,"close":58.06,"volume":0.06458000093698502},{"timestamp":1742394900000,"open":58.061,"high":58.063,"low":58.045,"close":58.063,"volume":0.05119999870657921},{"timestamp":1742394960000,"open":58.068,"high":58.085,"low":58.065,"close":58.085,"volume":0.05119999870657921},{"timestamp":1742395020000,"open":58.063,"high":58.089,"low":58.059,"close":58.059,"volume":0.12800000607967377},{"timestamp":1742395080000,"open":58.09,"high":58.107,"low":58.081,"close":58.081,"volume":0.1285800039768219},{"timestamp":1742395140000,"open":58.108,"high":58.108,"low":58.081,"close":58.086,"volume":0.14079999923706055},{"timestamp":1742395200000,"open":58.087,"high":58.087,"low":58.085,"close":58.085,"volume":0.025599999353289604},{"timestamp":1742395260000,"open":58.084,"high":58.09,"low":58.043,"close":58.043,"volume":0.18036000430583954},{"timestamp":1742395320000,"open":58.048,"high":58.064,"low":58.044,"close":58.064,"volume":0.05119999870657921},{"timestamp":1742395440000,"open":58.07,"high":58.086,"low":58.065,"close":58.086,"volume":0.06400000303983688},{"timestamp":1742395500000,"open":58.105,"high":58.144,"low":58.1,"close":58.144,"volume":0.07680000364780426},{"timestamp":1742395620000,"open":58.139,"high":58.143,"low":58.121,"close":58.131,"volume":0.06400000303983688},{"timestamp":1742395680000,"open":58.127,"high":58.127,"low":58.127,"close":58.127,"volume":0.012799999676644802},{"timestamp":1742395740000,"open":58.142,"high":58.143,"low":58.122,"close":58.122,"volume":0.10239999741315842},{"timestamp":1742395860000,"open":58.124,"high":58.125,"low":58.103,"close":58.123,"volume":0.06019999831914902},{"timestamp":1742395920000,"open":58.104,"high":58.15,"low":58.102,"close":58.143,"volume":0.1151999980211258},{"timestamp":1742395980000,"open":58.146,"high":58.167,"low":58.145,"close":58.165,"volume":0.07680000364780426},{"timestamp":1742396040000,"open":58.144,"high":58.15,"low":58.12,"close":58.141,"volume":0.08959999680519104},{"timestamp":1742396100000,"open":58.129,"high":58.148,"low":58.121,"close":58.148,"volume":0.20537999272346497},{"timestamp":1742396160000,"open":58.168,"high":58.17,"low":58.144,"close":58.146,"volume":0.10298000276088715},{"timestamp":1742396220000,"open":58.149,"high":58.149,"low":58.123,"close":58.146,"volume":0.03840000182390213},{"timestamp":1742396280000,"open":58.148,"high":58.166,"low":58.144,"close":58.145,"volume":0.10239999741315842},{"timestamp":1742396340000,"open":58.145,"high":58.203,"low":58.145,"close":58.184,"volume":0.22660000622272491},{"timestamp":1742396400000,"open":58.182,"high":58.225,"low":58.182,"close":58.207,"volume":0.08959999680519104},{"timestamp":1742396460000,"open":58.202,"high":58.204,"low":58.16,"close":58.18,"volume":0.15360000729560852},{"timestamp":1742396520000,"open":58.207,"high":58.207,"low":58.207,"close":58.207,"volume":0.012799999676644802},{"timestamp":1742396580000,"open":58.206,"high":58.206,"low":58.182,"close":58.186,"volume":0.03840000182390213},{"timestamp":1742396640000,"open":58.183,"high":58.183,"low":58.163,"close":58.163,"volume":0.03840000182390213},{"timestamp":1742396700000,"open":58.165,"high":58.165,"low":58.163,"close":58.164,"volume":0.06400000303983688},{"timestamp":1742396760000,"open":58.164,"high":58.186,"low":58.164,"close":58.186,"volume":0.03840000182390213},{"timestamp":1742396880000,"open":58.168,"high":58.168,"low":58.142,"close":58.145,"volume":0.06400000303983688},{"timestamp":1742396940000,"open":58.129,"high":58.129,"low":58.123,"close":58.123,"volume":0.025599999353289604},{"timestamp":1742397000000,"open":58.121,"high":58.121,"low":58.121,"close":58.121,"volume":0.012799999676644802},{"timestamp":1742397060000,"open":58.108,"high":58.127,"low":58.086,"close":58.109,"volume":0.10239999741315842},{"timestamp":1742397120000,"open":58.125,"high":58.126,"low":58.103,"close":58.11,"volume":0.05235999822616577},{"timestamp":1742397180000,"open":58.083,"high":58.106,"low":58.08,"close":58.08,"volume":0.06400000303983688},{"timestamp":1742397240000,"open":58.091,"high":58.091,"low":58.085,"close":58.085,"volume":0.025599999353289604},{"timestamp":1742397300000,"open":58.066,"high":58.087,"low":58.064,"close":58.087,"volume":0.03840000182390213},{"timestamp":1742397420000,"open":58.086,"high":58.086,"low":58.086,"close":58.086,"volume":0.025599999353289604},{"timestamp":1742397480000,"open":58.081,"high":58.081,"low":58.042,"close":58.042,"volume":0.06019999831914902},{"timestamp":1742397540000,"open":58.045,"high":58.045,"low":58.045,"close":58.045,"volume":0.012799999676644802},{"timestamp":1742397600000,"open":58.047,"high":58.06,"low":58.043,"close":58.06,"volume":0.05119999870657921},{"timestamp":1742397780000,"open":58.063,"high":58.063,"low":58.063,"close":58.063,"volume":0.012799999676644802},{"timestamp":1742397900000,"open":58.067,"high":58.084,"low":58.067,"close":58.084,"volume":0.025599999353289604},{"timestamp":1742397960000,"open":58.104,"high":58.104,"low":58.086,"close":58.089,"volume":0.05119999870657921},{"timestamp":1742398020000,"open":58.065,"high":58.065,"low":58.044,"close":58.044,"volume":0.05119999870657921},{"timestamp":1742398080000,"open":58.062,"high":58.063,"low":58.042,"close":58.063,"volume":0.05119999870657921},{"timestamp":1742398140000,"open":58.064,"high":58.064,"low":58.064,"close":58.064,"volume":0.012799999676644802},{"timestamp":1742398260000,"open":58.085,"high":58.086,"low":58.085,"close":58.086,"volume":0.025599999353289604},{"timestamp":1742398320000,"open":58.085,"high":58.085,"low":58.085,"close":58.085,"volume":0.012799999676644802},{"timestamp":1742398380000,"open":58.067,"high":58.089,"low":58.067,"close":58.089,"volume":0.025599999353289604},{"timestamp":1742398440000,"open":58.085,"high":58.085,"low":58.065,"close":58.065,"volume":0.03840000182390213},{"timestamp":1742398500000,"open":58.071,"high":58.071,"low":58.066,"close":58.066,"volume":0.025599999353289604},{"timestamp":1742398560000,"open":58.041,"high":58.047,"low":58.023,"close":58.044,"volume":0.06400000303983688},{"timestamp":1742398620000,"open":58.044,"high":58.071,"low":58.042,"close":58.071,"volume":0.1503800004720688},{"timestamp":1742398680000,"open":58.064,"high":58.088,"low":58.063,"close":58.088,"volume":0.18036000430583954},{"timestamp":1742398740000,"open":58.059,"high":58.085,"low":58.059,"close":58.06,"volume":0.08959999680519104},{"timestamp":1742398800000,"open":58.043,"high":58.063,"low":58.042,"close":58.046,"volume":0.06400000303983688},{"timestamp":1742398860000,"open":58.046,"high":58.069,"low":58.046,"close":58.069,"volume":0.025599999353289604},{"timestamp":1742398980000,"open":58.082,"high":58.083,"low":58.059,"close":58.066,"volume":0.05119999870657921},{"timestamp":1742399040000,"open":58.043,"high":58.047,"low":58.043,"close":58.047,"volume":0.025599999353289604},{"timestamp":1742399100000,"open":58.046,"high":58.065,"low":58.024,"close":58.024,"volume":0.11140000075101852},{"timestamp":1742399220000,"open":58.043,"high":58.066,"low":58.042,"close":58.048,"volume":0.05178000032901764},{"timestamp":1742399280000,"open":58.031,"high":58.031,"low":58.021,"close":58.025,"volume":0.03840000182390213},{"timestamp":1742399340000,"open":58.007,"high":58.026,"low":58.001,"close":58.001,"volume":0.08579999953508377},{"timestamp":1742399400000,"open":58.001,"high":58.026,"low":58.001,"close":58.004,"volume":0.03840000182390213},{"timestamp":1742399460000,"open":58.004,"high":58.004,"low":57.982,"close":57.982,"volume":0.013380000367760658},{"timestamp":1742399580000,"open":57.962,"high":57.968,"low":57.939,"close":57.962,"volume":0.17919999361038208},{"timestamp":1742399640000,"open":57.986,"high":57.986,"low":57.964,"close":57.964,"volume":0.06400000303983688},{"timestamp":1742399700000,"open":57.964,"high":57.983,"low":57.963,"close":57.963,"volume":0.05119999870657921},{"timestamp":1742399760000,"open":57.964,"high":57.964,"low":57.964,"close":57.964,"volume":0.012799999676644802},{"timestamp":1742399820000,"open":57.987,"high":57.987,"low":57.964,"close":57.964,"volume":0.025599999353289604},{"timestamp":1742399880000,"open":57.941,"high":57.941,"low":57.941,"close":57.941,"volume":0.012799999676644802},{"timestamp":1742400000000,"open":57.929,"high":57.929,"low":57.911,"close":57.928,"volume":0.06019999831914902},{"timestamp":1742400060000,"open":57.944,"high":57.946,"low":57.922,"close":57.922,"volume":0.03840000182390213},{"timestamp":1742400120000,"open":57.924,"high":57.949,"low":57.924,"close":57.949,"volume":0.025599999353289604},{"timestamp":1742400180000,"open":57.941,"high":57.941,"low":57.919,"close":57.924,"volume":0.10239999741315842},{"timestamp":1742400240000,"open":57.924,"high":57.945,"low":57.923,"close":57.927,"volume":0.06458000093698502},{"timestamp":1742400300000,"open":57.924,"high":57.949,"low":57.924,"close":57.949,"volume":0.025599999353289604},{"timestamp":1742400360000,"open":57.966,"high":57.985,"low":57.964,"close":57.985,"volume":0.05119999870657921},{"timestamp":1742400420000,"open":57.986,"high":58.047,"low":57.983,"close":58.006,"volume":0.23097999393939972},{"timestamp":1742400480000,"open":58.004,"high":58.008,"low":58.003,"close":58.008,"volume":0.08959999680519104},{"timestamp":1742400540000,"open":57.983,"high":58.002,"low":57.983,"close":58.002,"volume":0.025599999353289604},{"timestamp":1742400600000,"open":57.982,"high":57.991,"low":57.982,"close":57.991,"volume":0.013380000367760658},{"timestamp":1742400660000,"open":57.981,"high":57.981,"low":57.961,"close":57.961,"volume":0.03840000182390213},{"timestamp":1742400720000,"open":57.942,"high":57.964,"low":57.942,"close":57.964,"volume":0.03897999972105026},{"timestamp":1742400780000,"open":57.966,"high":57.984,"low":57.963,"close":57.963,"volume":0.05119999870657921},{"timestamp":1742400840000,"open":57.986,"high":57.986,"low":57.922,"close":57.942,"volume":0.13699999451637268},{"timestamp":1742400900000,"open":57.945,"high":57.964,"low":57.945,"close":57.964,"volume":0.03840000182390213},{"timestamp":1742400960000,"open":57.966,"high":57.986,"low":57.966,"close":57.986,"volume":0.025599999353289604},{"timestamp":1742401020000,"open":57.986,"high":57.988,"low":57.986,"close":57.988,"volume":0.025599999353289604},{"timestamp":1742401200000,"open":57.98,"high":57.98,"low":57.98,"close":57.98,"volume":0.012799999676644802},{"timestamp":1742401260000,"open":57.985,"high":57.989,"low":57.963,"close":57.989,"volume":0.0729999989271164},{"timestamp":1742401320000,"open":57.989,"high":57.989,"low":57.989,"close":57.989,"volume":0.012799999676644802},{"timestamp":1742401380000,"open":57.986,"high":57.986,"low":57.986,"close":57.986,"volume":0.012799999676644802},{"timestamp":1742401500000,"open":57.991,"high":58.002,"low":57.991,"close":58.002,"volume":0.025599999353289604},{"timestamp":1742401560000,"open":57.985,"high":58.021,"low":57.985,"close":58.021,"volume":0.05119999870657921},{"timestamp":1742401620000,"open":58.028,"high":58.028,"low":58.028,"close":58.028,"volume":0.012799999676644802},{"timestamp":1742401680000,"open":57.989,"high":58.027,"low":57.989,"close":58.026,"volume":0.14079999923706055},{"timestamp":1742401740000,"open":58.008,"high":58.01,"low":58,"close":58.003,"volume":0.12800000607967377}]