[{"timestamp":1742391000000,"open":57.07,"high":57.07,"low":57.07,"close":57.07,"volume":0.024000000208616257},{"timestamp":1742391060000,"open":57.07,"high":57.07,"low":57.07,"close":57.07,"volume":0.012000000104308128},{"timestamp":1742391180000,"open":57.07,"high":57.07,"low":57.07,"close":57.07,"volume":0.012000000104308128},{"timestamp":1742391240000,"open":57.07,"high":57.09,"low":57.07,"close":57.07,"volume":0.035999998450279236},{"timestamp":1742391300000,"open":57.07,"high":57.3,"low":57.07,"close":57.28,"volume":0.19200000166893005},{"timestamp":1742391360000,"open":57.34,"high":57.34,"low":57.34,"close":57.34,"volume":0.05999999865889549},{"timestamp":1742391420000,"open":57.33,"high":57.33,"low":57.28,"close":57.28,"volume":0.04800000041723251},{"timestamp":1742391480000,"open":57.21,"high":57.21,"low":57.21,"close":57.21,"volume":0.08399999886751175},{"timestamp":1742391540000,"open":57.21,"high":57.21,"low":57.21,"close":57.21,"volume":0.024000000208616257},{"timestamp":1742391600000,"open":57.28,"high":57.28,"low":57.21,"close":57.21,"volume":0.024000000208616257},{"timestamp":1742391660000,"open":57.21,"high":57.21,"low":57.21,"close":57.21,"volume":0.024000000208616257},{"timestamp":1742391720000,"open":57.21,"high":57.21,"low":57.21,"close":57.21,"volume":0.035999998450279236},{"timestamp":1742391780000,"open":57.21,"high":57.26,"low":57.21,"close":57.21,"volume":0.15600000321865082},{"timestamp":1742391840000,"open":57.25,"high":57.29,"low":57.24,"close":57.24,"volume":0.05999999865889549},{"timestamp":1742391900000,"open":57.27,"high":57.38,"low":57.13,"close":57.38,"volume":0.23999999463558197},{"timestamp":1742391960000,"open":57.38,"high":57.49,"low":57.26,"close":57.49,"volume":0.23999999463558197},{"timestamp":1742392020000,"open":57.5,"high":57.65,"low":57.29,"close":57.65,"volume":0.25200000405311584},{"timestamp":1742392080000,"open":57.65,"high":57.66,"low":57.63,"close":57.63,"volume":0.18000000715255737},{"timestamp":1742392140000,"open":57.62,"high":57.62,"low":57.62,"close":57.62,"volume":0.09600000083446503},{"timestamp":1742392200000,"open":57.62,"high":57.62,"low":57.62,"close":57.62,"volume":0.012000000104308128},{"timestamp":1742392260000,"open":57.62,"high":57.62,"low":57.48,"close":57.51,"volume":0.23999999463558197},{"timestamp":1742392320000,"open":57.48,"high":57.5,"low":57.41,"close":57.41,"volume":0.15600000321865082},{"timestamp":1742392380000,"open":57.44,"high":57.45,"low":57.44,"close":57.45,"volume":0.035999998450279236},{"timestamp":1742392440000,"open":57.47,"high":57.63,"low":57.47,"close":57.62,"volume":0.20399999618530273},{"timestamp":1742392500000,"open":57.63,"high":57.79,"low":57.62,"close":57.79,"volume":0.20399999618530273},{"timestamp":1742392560000,"open":57.85,"high":57.87,"low":57.81,"close":57.87,"volume":0.25200000405311584},{"timestamp":1742392620000,"open":57.85,"high":57.85,"low":57.81,"close":57.81,"volume":0.08399999886751175},{"timestamp":1742392680000,"open":57.81,"high":57.84,"low":57.81,"close":57.81,"volume":0.13199999928474426},{"timestamp":1742392740000,"open":57.89,"high":57.89,"low":57.81,"close":57.81,"volume":0.07199999690055847},{"timestamp":1742392800000,"open":57.81,"high":57.85,"low":57.78,"close":57.78,"volume":0.23999999463558197},{"timestamp":1742392860000,"open":57.79,"high":57.82,"low":57.78,"close":57.82,"volume":0.11999999731779099},{"timestamp":1742392920000,"open":57.86,"high":57.88,"low":57.84,"close":57.87,"volume":0.31200000643730164},{"timestamp":1742392980000,"open":57.87,"high":58.01,"low":57.86,"close":57.96,"volume":0.09600000083446503},{"timestamp":1742393040000,"open":57.97,"high":57.98,"low":57.96,"close":57.98,"volume":0.07199999690055847},{"timestamp":1742393100000,"open":57.97,"high":58.04,"low":57.91,"close":57.91,"volume":0.08399999886751175},{"timestamp":1742393160000,"open":57.91,"high":58.03,"low":57.91,"close":58.03,"volume":0.11999999731779099},{"timestamp":1742393220000,"open":58.03,"high":58.04,"low":58.01,"close":58.01,"volume":0.08399999886751175},{"timestamp":1742393280000,"open":57.97,"high":58.01,"low":57.97,"close":58.01,"volume":0.11999999731779099},{"timestamp":1742393340000,"open":57.97,"high":58.03,"low":57.97,"close":58.03,"volume":0.20399999618530273},{"timestamp":1742393400000,"open":58.01,"high":58.01,"low":57.96,"close":57.98,"volume":0.11999999731779099},{"timestamp":1742393460000,"open":57.97,"high":57.97,"low":57.85,"close":57.85,"volume":0.09600000083446503},{"timestamp":1742393520000,"open":57.85,"high":57.87,"low":57.85,"close":57.85,"volume":0.08399999886751175},{"timestamp":1742393580000,"open":57.86,"high":57.86,"low":57.84,"close":57.84,"volume":0.035999998450279236},{"timestamp":1742393640000,"open":57.83,"high":57.83,"low":57.77,"close":57.8,"volume":0.14399999380111694},{"timestamp":1742393700000,"open":57.81,"high":57.84,"low":57.8,"close":57.82,"volume":0.13199999928474426},{"timestamp":1742393760000,"open":57.81,"high":57.83,"low":57.81,"close":57.81,"volume":0.14399999380111694},{"timestamp":1742393820000,"open":57.85,"high":57.91,"low":57.82,"close":57.91,"volume":0.15600000321865082},{"timestamp":1742393880000,"open":57.91,"high":57.91,"low":57.91,"close":57.91,"volume":0.024000000208616257},{"timestamp":1742393940000,"open":57.94,"high":57.94,"low":57.94,"close":57.94,"volume":0.024000000208616257},{"timestamp":1742394060000,"open":57.87,"high":57.9,"low":57.87,"close":57.9,"volume":0.024000000208616257},{"timestamp":1742394120000,"open":57.89,"high":57.93,"low":57.87,"close":57.93,"volume":0.08399999886751175},{"timestamp":1742394180000,"open":57.93,"high":57.95,"low":57.9,"close":57.94,"volume":0.04800000041723251},{"timestamp":1742394300000,"open":57.87,"high":57.87,"low":57.78,"close":57.79,"volume":0.23999999463558197},{"timestamp":1742394420000,"open":57.78,"high":57.79,"low":57.78,"close":57.79,"volume":0.04800000041723251},{"timestamp":1742394480000,"open":57.78,"high":57.79,"low":57.78,"close":57.78,"volume":0.2280000001192093},{"timestamp":1742394540000,"open":57.79,"high":57.79,"low":57.63,"close":57.63,"volume":0.23999999463558197},{"timestamp":1742394600000,"open":57.63,"high":57.71,"low":57.56,"close":57.69,"volume":0.14399999380111694},{"timestamp":1742394660000,"open":57.69,"high":57.73,"low":57.69,"close":57.69,"volume":0.11999999731779099},{"timestamp":1742394720000,"open":57.71,"high":57.72,"low":57.69,"close":57.69,"volume":0.20399999618530273},{"timestamp":1742394780000,"open":57.69,"high":57.69,"low":57.69,"close":57.69,"volume":0.024000000208616257},{"timestamp":1742394840000,"open":57.72,"high":57.72,"low":57.69,"close":57.69,"volume":0.05999999865889549},{"timestamp":1742394900000,"open":57.72,"high":57.72,"low":57.69,"close":57.69,"volume":0.09600000083446503},{"timestamp":1742394960000,"open":57.69,"high":57.72,"low":57.69,"close":57.72,"volume":0.024000000208616257},{"timestamp":1742395020000,"open":57.79,"high":57.79,"low":57.69,"close":57.69,"volume":0.14399999380111694},{"timestamp":1742395080000,"open":57.69,"high":57.69,"low":57.69,"close":57.69,"volume":0.012000000104308128},{"timestamp":1742395140000,"open":57.69,"high":57.69,"low":57.66,"close":57.66,"volume":0.08399999886751175},{"timestamp":1742395200000,"open":57.66,"high":57.72,"low":57.66,"close":57.69,"volume":0.07199999690055847},{"timestamp":1742395260000,"open":57.69,"high":57.69,"low":57.63,"close":57.63,"volume":0.1080000028014183},{"timestamp":1742395320000,"open":57.59,"high":57.59,"low":57.55,"close":57.55,"volume":0.08399999886751175},{"timestamp":1742395380000,"open":57.55,"high":57.63,"low":57.55,"close":57.61,"volume":0.25200000405311584},{"timestamp":1742395440000,"open":57.62,"high":57.63,"low":57.61,"close":57.62,"volume":0.19200000166893005},{"timestamp":1742395500000,"open":57.63,"high":57.63,"low":57.6,"close":57.63,"volume":0.3959999978542328},{"timestamp":1742395560000,"open":57.64,"high":57.64,"low":57.64,"close":57.64,"volume":0.012000000104308128},{"timestamp":1742395620000,"open":57.63,"high":57.64,"low":57.63,"close":57.63,"volume":0.2759999930858612},{"timestamp":1742395680000,"open":57.64,"high":57.64,"low":57.62,"close":57.63,"volume":0.1679999977350235},{"timestamp":1742395740000,"open":57.64,"high":57.64,"low":57.54,"close":57.54,"volume":0.09600000083446503},{"timestamp":1742395800000,"open":57.6,"high":57.68,"low":57.54,"close":57.68,"volume":0.08399999886751175},{"timestamp":1742395860000,"open":57.64,"high":57.66,"low":57.64,"close":57.66,"volume":0.07199999690055847},{"timestamp":1742395920000,"open":57.6,"high":57.6,"low":57.55,"close":57.56,"volume":0.2280000001192093},{"timestamp":1742395980000,"open":57.55,"high":57.59,"low":57.55,"close":57.59,"volume":0.2280000001192093},{"timestamp":1742396040000,"open":57.6,"high":57.61,"low":57.59,"close":57.61,"volume":0.04800000041723251},{"timestamp":1742396100000,"open":57.53,"high":57.53,"low":57.43,"close":57.46,"volume":0.11999999731779099},{"timestamp":1742396160000,"open":57.43,"high":57.53,"low":57.35,"close":57.47,"volume":0.23999999463558197},{"timestamp":1742396220000,"open":57.47,"high":57.49,"low":57.47,"close":57.47,"volume":0.13199999928474426},{"timestamp":1742396280000,"open":57.47,"high":57.54,"low":57.47,"close":57.49,"volume":0.13199999928474426},{"timestamp":1742396340000,"open":57.47,"high":57.47,"low":57.47,"close":57.47,"volume":0.024000000208616257},{"timestamp":1742396400000,"open":57.47,"high":57.51,"low":57.47,"close":57.51,"volume":0.024000000208616257},{"timestamp":1742396460000,"open":57.53,"high":57.53,"low":57.42,"close":57.42,"volume":0.05999999865889549},{"timestamp":1742396520000,"open":57.42,"high":57.48,"low":57.42,"close":57.46,"volume":0.07199999690055847},{"timestamp":1742396700000,"open":57.46,"high":57.46,"low":57.46,"close":57.46,"volume":0.024000000208616257},{"timestamp":1742396760000,"open":57.46,"high":57.47,"low":57.46,"close":57.47,"volume":0.035999998450279236},{"timestamp":1742396820000,"open":57.47,"high":57.47,"low":57.47,"close":57.47,"volume":0.012000000104308128},{"timestamp":1742396880000,"open":57.48,"high":57.5,"low":57.48,"close":57.48,"volume":0.035999998450279236},{"timestamp":1742396940000,"open":57.48,"high":57.48,"low":57.48,"close":57.48,"volume":0.012000000104308128},{"timestamp":1742397000000,"open":57.46,"high":57.46,"low":57.39,"close":57.44,"volume":0.09600000083446503},{"timestamp":1742397060000,"open":57.45,"high":57.48,"low":57.39,"close":57.45,"volume":0.09600000083446503},{"timestamp":1742397120000,"open":57.39,"high":57.39,"low":57.39,"close":57.39,"volume":0.024000000208616257},{"timestamp":1742397180000,"open":57.39,"high":57.42,"low":57.39,"close":57.42,"volume":0.024000000208616257},{"timestamp":1742397240000,"open":57.42,"high":57.43,"low":57.4,"close":57.42,"volume":0.13199999928474426},{"timestamp":1742397300000,"open":57.42,"high":57.42,"low":57.39,"close":57.39,"volume":0.15600000321865082},{"timestamp":1742397360000,"open":57.39,"high":57.39,"low":57.25,"close":57.25,"volume":0.05999999865889549},{"timestamp":1742397420000,"open":57.31,"high":57.31,"low":57.24,"close":57.24,"volume":0.11999999731779099},{"timestamp":1742397480000,"open":57.21,"high":57.25,"low":57.2,"close":57.2,"volume":0.13199999928474426},{"timestamp":1742397540000,"open":57.21,"high":57.21,"low":57.2,"close":57.21,"volume":0.05999999865889549},{"timestamp":1742397600000,"open":57.24,"high":57.26,"low":57.21,"close":57.26,"volume":0.07199999690055847},{"timestamp":1742397660000,"open":57.34,"high":57.43,"low":57.29,"close":57.42,"volume":0.1679999977350235},{"timestamp":1742397720000,"open":57.43,"high":57.43,"low":57.43,"close":57.43,"volume":0.012000000104308128},{"timestamp":1742397780000,"open":57.44,"high":57.47,"low":57.43,"close":57.47,"volume":0.04800000041723251},{"timestamp":1742397840000,"open":57.48,"high":57.5,"low":57.44,"close":57.44,"volume":0.1080000028014183},{"timestamp":1742397900000,"open":57.43,"high":57.44,"low":57.43,"close":57.43,"volume":0.08399999886751175},{"timestamp":1742397960000,"open":57.46,"high":57.46,"low":57.43,"close":57.44,"volume":0.035999998450279236},{"timestamp":1742398020000,"open":57.48,"high":57.48,"low":57.48,"close":57.48,"volume":0.012000000104308128},{"timestamp":1742398080000,"open":57.5,"high":57.51,"low":57.43,"close":57.5,"volume":0.13199999928474426},{"timestamp":1742398140000,"open":57.51,"high":57.51,"low":57.43,"close":57.43,"volume":0.05999999865889549},{"timestamp":1742398200000,"open":57.43,"high":57.47,"low":57.43,"close":57.43,"volume":0.11999999731779099},{"timestamp":1742398260000,"open":57.42,"high":57.43,"low":57.42,"close":57.43,"volume":0.1080000028014183},{"timestamp":1742398320000,"open":57.47,"high":57.51,"low":57.45,"close":57.51,"volume":0.07199999690055847},{"timestamp":1742398380000,"open":57.48,"high":57.56,"low":57.48,"close":57.56,"volume":0.05999999865889549},{"timestamp":1742398440000,"open":57.57,"high":57.57,"low":57.49,"close":57.49,"volume":0.04800000041723251},{"timestamp":1742398500000,"open":57.55,"high":57.55,"low":57.51,"close":57.51,"volume":0.024000000208616257},{"timestamp":1742398680000,"open":57.54,"high":57.55,"low":57.54,"close":57.54,"volume":0.035999998450279236},{"timestamp":1742398740000,"open":57.54,"high":57.54,"low":57.54,"close":57.54,"volume":0.04800000041723251},{"timestamp":1742398800000,"open":57.53,"high":57.53,"low":57.53,"close":57.53,"volume":0.012000000104308128},{"timestamp":1742398920000,"open":57.56,"high":57.58,"low":57.54,"close":57.56,"volume":0.07199999690055847},{"timestamp":1742399040000,"open":57.57,"high":57.6,"low":57.57,"close":57.57,"volume":0.05999999865889549},{"timestamp":1742399100000,"open":57.58,"high":57.59,"low":57.58,"close":57.58,"volume":0.1080000028014183},{"timestamp":1742399160000,"open":57.57,"high":57.59,"low":57.57,"close":57.59,"volume":0.035999998450279236},{"timestamp":1742399220000,"open":57.62,"high":57.62,"low":57.62,"close":57.62,"volume":0.024000000208616257},{"timestamp":1742399340000,"open":57.63,"high":57.66,"low":57.63,"close":57.66,"volume":0.09600000083446503},{"timestamp":1742399400000,"open":57.68,"high":57.68,"low":57.66,"close":57.66,"volume":0.035999998450279236},{"timestamp":1742399460000,"open":57.67,"high":57.68,"low":57.67,"close":57.68,"volume":0.04800000041723251},{"timestamp":1742399520000,"open":57.69,"high":57.72,"low":57.69,"close":57.71,"volume":0.05999999865889549},{"timestamp":1742399580000,"open":57.73,"high":57.75,"low":57.72,"close":57.75,"volume":0.07199999690055847},{"timestamp":1742399640000,"open":57.78,"high":57.78,"low":57.74,"close":57.76,"volume":0.1080000028014183},{"timestamp":1742399700000,"open":57.74,"high":57.75,"low":57.74,"close":57.75,"volume":0.035999998450279236},{"timestamp":1742399760000,"open":57.7,"high":57.72,"low":57.7,"close":57.71,"volume":0.035999998450279236},{"timestamp":1742399820000,"open":57.7,"high":57.73,"low":57.7,"close":57.73,"volume":0.19200000166893005},{"timestamp":1742399880000,"open":57.64,"high":57.74,"low":57.64,"close":57.74,"volume":0.05999999865889549},{"timestamp":1742399940000,"open":57.74,"high":57.74,"low":57.74,"close":57.74,"volume":0.024000000208616257},{"timestamp":1742400000000,"open":57.74,"high":57.74,"low":57.74,"close":57.74,"volume":0.035999998450279236},{"timestamp":1742400060000,"open":57.7,"high":57.72,"low":57.7,"close":57.72,"volume":0.035999998450279236},{"timestamp":1742400120000,"open":57.72,"high":57.72,"low":57.72,"close":57.72,"volume":0.024000000208616257},{"timestamp":1742400240000,"open":57.72,"high":57.72,"low":57.69,"close":57.7,"volume":0.08399999886751175},{"timestamp":1742400300000,"open":57.71,"high":57.71,"low":57.64,"close":57.66,"volume":0.09600000083446503},{"timestamp":1742400360000,"open":57.7,"high":57.7,"low":57.7,"close":57.7,"volume":0.035999998450279236},{"timestamp":1742400420000,"open":57.72,"high":57.73,"low":57.7,"close":57.73,"volume":0.08399999886751175},{"timestamp":1742400480000,"open":57.74,"high":57.74,"low":57.74,"close":57.74,"volume":0.012000000104308128},{"timestamp":1742400540000,"open":57.71,"high":57.71,"low":57.71,"close":57.71,"volume":0.035999998450279236},{"timestamp":1742400600000,"open":57.73,"high":57.74,"low":57.73,"close":57.73,"volume":0.035999998450279236},{"timestamp":1742400780000,"open":57.74,"high":57.74,"low":57.74,"close":57.74,"volume":0.012000000104308128},{"timestamp":1742400840000,"open":57.73,"high":57.73,"low":57.69,"close":57.69,"volume":0.07199999690055847},{"timestamp":1742400900000,"open":57.64,"high":57.64,"low":57.64,"close":57.64,"volume":0.035999998450279236},{"timestamp":1742400960000,"open":57.64,"high":57.65,"low":57.64,"close":57.65,"volume":0.024000000208616257},{"timestamp":1742401140000,"open":57.65,"high":57.65,"low":57.65,"close":57.65,"volume":0.012000000104308128},{"timestamp":1742401200000,"open":57.57,"high":57.62,"low":57.55,"close":57.58,"volume":0.1080000028014183},{"timestamp":1742401260000,"open":57.58,"high":57.58,"low":57.49,"close":57.49,"volume":0.07199999690055847},{"timestamp":1742401320000,"open":57.49,"high":57.51,"low":57.49,"close":57.51,"volume":0.024000000208616257},{"timestamp":1742401380000,"open":57.52,"high":57.54,"low":57.5,"close":57.53,"volume":0.07199999690055847},{"timestamp":1742401440000,"open":57.49,"high":57.49,"low":57.39,"close":57.44,"volume":0.035999998450279236},{"timestamp":1742401500000,"open":57.44,"high":57.44,"low":57.44,"close":57.44,"volume":0.012000000104308128},{"timestamp":1742401560000,"open":57.44,"high":57.44,"low":57.44,"close":57.44,"volume":0.012000000104308128},{"timestamp":1742401620000,"open":57.45,"high":57.57,"low":57.45,"close":57.57,"volume":0.23999999463558197},{"timestamp":1742401680000,"open":57.57,"high":57.57,"low":57.46,"close":57.46,"volume":0.04800000041723251},{"timestamp":1742401740000,"open":57.5,"high":57.57,"low":57.5,"close":57.56,"volume":0.07199999690055847},{"timestamp":1742401800000,"open":57.56,"high":57.56,"low":57.56,"close":57.56,"volume":0.024000000208616257},{"timestamp":1742401860000,"open":57.56,"high":57.56,"low":57.56,"close":57.56,"volume":0.012000000104308128},{"timestamp":1742401920000,"open":57.57,"high":57.57,"low":57.57,"close":57.57,"volume":0.012000000104308128},{"timestamp":1742401980000,"open":57.56,"high":57.57,"low":57.56,"close":57.57,"volume":0.04800000041723251},{"timestamp":1742402040000,"open":57.57,"high":57.59,"low":57.57,"close":57.59,"volume":0.035999998450279236},{"timestamp":1742402100000,"open":57.6,"high":57.61,"low":57.6,"close":57.6,"volume":0.04800000041723251},{"timestamp":1742402160000,"open":57.61,"high":57.65,"low":57.61,"close":57.64,"volume":0.2160000056028366},{"timestamp":1742402220000,"open":57.63,"high":57.71,"low":57.63,"close":57.68,"volume":0.11999999731779099},{"timestamp":1742402280000,"open":57.69,"high":57.69,"low":57.63,"close":57.63,"volume":0.20399999618530273},{"timestamp":1742402340000,"open":57.63,"high":57.66,"low":57.63,"close":57.66,"volume":0.08399999886751175},{"timestamp":1742402580000,"open":57.67,"high":57.67,"low":57.67,"close":57.67,"volume":0.012000000104308128},{"timestamp":1742402640000,"open":57.66,"high":57.67,"low":57.66,"close":57.67,"volume":0.04800000041723251},{"timestamp":1742402700000,"open":57.62,"high":57.63,"low":57.62,"close":57.63,"volume":0.024000000208616257},{"timestamp":1742402760000,"open":57.65,"high":57.65,"low":57.63,"close":57.64,"volume":0.035999998450279236},{"timestamp":1742402820000,"open":57.66,"high":57.66,"low":57.66,"close":57.66,"volume":0.012000000104308128},{"timestamp":1742402940000,"open":57.66,"high":57.69,"low":57.66,"close":57.69,"volume":0.04800000041723251},{"timestamp":1742403060000,"open":57.68,"high":57.68,"low":57.65,"close":57.65,"volume":0.04800000041723251},{"timestamp":1742403180000,"open":57.66,"high":57.66,"low":57.66,"close":57.66,"volume":0.012000000104308128},{"timestamp":1742403240000,"open":57.68,"high":57.71,"low":57.68,"close":57.71,"volume":0.035999998450279236},{"timestamp":1742403300000,"open":57.68,"high":57.68,"low":57.68,"close":57.68,"volume":0.05999999865889549},{"timestamp":1742403360000,"open":57.66,"high":57.66,"low":57.55,"close":57.55,"volume":0.1080000028014183},{"timestamp":1742403420000,"open":57.57,"high":57.57,"low":57.54,"close":57.54,"volume":0.08399999886751175},{"timestamp":1742403480000,"open":57.54,"high":57.57,"low":57.54,"close":57.54,"volume":0.035999998450279236},{"timestamp":1742403540000,"open":57.55,"high":57.58,"low":57.55,"close":57.56,"volume":0.035999998450279236},{"timestamp":1742403600000,"open":57.56,"high":57.56,"low":57.56,"close":57.56,"volume":0.012000000104308128},{"timestamp":1742403660000,"open":57.54,"high":57.54,"low":57.54,"close":57.54,"volume":0.024000000208616257},{"timestamp":1742403720000,"open":57.5,"high":57.52,"low":57.48,"close":57.48,"volume":0.07199999690055847},{"timestamp":1742403780000,"open":57.49,"high":57.5,"low":57.49,"close":57.5,"volume":0.04800000041723251},{"timestamp":1742403840000,"open":57.49,"high":57.49,"low":57.49,"close":57.49,"volume":0.012000000104308128},{"timestamp":1742403900000,"open":57.5,"high":57.5,"low":57.45,"close":57.45,"volume":0.04800000041723251},{"timestamp":1742403960000,"open":57.45,"high":57.53,"low":57.45,"close":57.53,"volume":0.13199999928474426},{"timestamp":1742404020000,"open":57.51,"high":57.51,"low":57.51,"close":57.51,"volume":0.012000000104308128},{"timestamp":1742404080000,"open":57.51,"high":57.54,"low":57.51,"close":57.54,"volume":0.08399999886751175},{"timestamp":1742404140000,"open":57.54,"high":57.54,"low":57.51,"close":57.51,"volume":0.11999999731779099},{"timestamp":1742404200000,"open":57.52,"high":57.53,"low":57.51,"close":57.53,"volume":0.05999999865889549},{"timestamp":1742404260000,"open":57.53,"high":57.53,"low":57.52,"close":57.53,"volume":0.04800000041723251},{"timestamp":1742404320000,"open":57.51,"high":57.51,"low":57.43,"close":57.45,"volume":0.11999999731779099},{"timestamp":1742404380000,"open":57.44,"high":57.45,"low":57.37,"close":57.45,"volume":0.23999999463558197},{"timestamp":1742404440000,"open":57.43,"high":57.43,"low":57.4,"close":57.42,"volume":0.035999998450279236},{"timestamp":1742404500000,"open":57.42,"high":57.42,"low":57.42,"close":57.42,"volume":0.024000000208616257},{"timestamp":1742404620000,"open":57.43,"high":57.43,"low":57.42,"close":57.42,"volume":0.024000000208616257},{"timestamp":1742404740000,"open":57.44,"high":57.48,"low":57.44,"close":57.48,"volume":0.1080000028014183},{"timestamp":1742404920000,"open":57.49,"high":57.49,"low":57.48,"close":57.48,"volume":0.024000000208616257},{"timestamp":1742404980000,"open":57.46,"high":57.46,"low":57.4,"close":57.45,"volume":0.07199999690055847},{"timestamp":1742405040000,"open":57.44,"high":57.44,"low":57.44,"close":57.44,"volume":0.012000000104308128},{"timestamp":1742405160000,"open":57.42,"high":57.42,"low":57.39,"close":57.39,"volume":0.1080000028014183},{"timestamp":1742405220000,"open":57.42,"high":57.44,"low":57.42,"close":57.44,"volume":0.04800000041723251},{"timestamp":1742405340000,"open":57.42,"high":57.42,"low":57.37,"close":57.37,"volume":0.1080000028014183},{"timestamp":1742405400000,"open":57.38,"high":57.38,"low":57.38,"close":57.38,"volume":0.012000000104308128},{"timestamp":1742405460000,"open":57.38,"high":57.38,"low":57.38,"close":57.38,"volume":0.024000000208616257},{"timestamp":1742405520000,"open":57.38,"high":57.38,"low":57.37,"close":57.37,"volume":0.05999999865889549},{"timestamp":1742405580000,"open":57.37,"high":57.37,"low":57.37,"close":57.37,"volume":0.012000000104308128},{"timestamp":1742405640000,"open":57.37,"high":57.39,"low":57.37,"close":57.37,"volume":0.035999998450279236},{"timestamp":1742405700000,"open":57.38,"high":57.41,"low":57.37,"close":57.4,"volume":0.05999999865889549},{"timestamp":1742405760000,"open":57.43,"high":57.43,"low":57.4,"close":57.42,"volume":0.1080000028014183},{"timestamp":1742405820000,"open":57.43,"high":57.47,"low":57.41,"close":57.43,"volume":0.2280000001192093},{"timestamp":1742405880000,"open":57.44,"high":57.44,"low":57.41,"close":57.41,"volume":0.11999999731779099},{"timestamp":1742405940000,"open":57.43,"high":57.5,"low":57.41,"close":57.48,"volume":0.14399999380111694},{"timestamp":1742406120000,"open":57.49,"high":57.49,"low":57.48,"close":57.48,"volume":0.024000000208616257},{"timestamp":1742406180000,"open":57.48,"high":57.48,"low":57.48,"close":57.48,"volume":0.012000000104308128},{"timestamp":1742406240000,"open":57.43,"high":57.43,"low":57.42,"close":57.42,"volume":0.08399999886751175},{"timestamp":1742406300000,"open":57.42,"high":57.42,"low":57.41,"close":57.41,"volume":0.035999998450279236},{"timestamp":1742406360000,"open":57.41,"high":57.41,"low":57.41,"close":57.41,"volume":0.012000000104308128},{"timestamp":1742406420000,"open":57.41,"high":57.41,"low":57.41,"close":57.41,"volume":0.04800000041723251},{"timestamp":1742406480000,"open":57.41,"high":57.41,"low":57.41,"close":57.41,"volume":0.024000000208616257},{"timestamp":1742406540000,"open":57.41,"high":57.41,"low":57.36,"close":57.36,"volume":0.07199999690055847},{"timestamp":1742406600000,"open":57.39,"high":57.4,"low":57.39,"close":57.39,"volume":0.035999998450279236},{"timestamp":1742406660000,"open":57.4,"high":57.45,"low":57.4,"close":57.45,"volume":0.05999999865889549},{"timestamp":1742406720000,"open":57.45,"high":57.45,"low":57.45,"close":57.45,"volume":0.012000000104308128},{"timestamp":1742406780000,"open":57.41,"high":57.41,"low":57.41,"close":57.41,"volume":0.012000000104308128},{"timestamp":1742406840000,"open":57.43,"high":57.43,"low":57.43,"close":57.43,"volume":0.024000000208616257},{"timestamp":1742406900000,"open":57.45,"high":57.45,"low":57.43,"close":57.44,"volume":0.035999998450279236},{"timestamp":1742406960000,"open":57.44,"high":57.44,"low":57.44,"close":57.44,"volume":0.012000000104308128},{"timestamp":1742407020000,"open":57.44,"high":57.45,"low":57.44,"close":57.45,"volume":0.035999998450279236},{"timestamp":1742407080000,"open":57.45,"high":57.45,"low":57.45,"close":57.45,"volume":0.012000000104308128},{"timestamp":1742407140000,"open":57.45,"high":57.45,"low":57.42,"close":57.42,"volume":0.09600000083446503},{"timestamp":1742407200000,"open":57.4,"high":57.6,"low":56.76,"close":57.6,"volume":0.335999995470047},{"timestamp":1742407260000,"open":57.6,"high":57.62,"low":57.53,"close":57.59,"volume":0.527999997138977},{"timestamp":1742407320000,"open":57.6,"high":57.6,"low":57.6,"close":57.6,"volume":0.012000000104308128},{"timestamp":1742407380000,"open":57.61,"high":57.63,"low":57.6,"close":57.6,"volume":0.05999999865889549},{"timestamp":1742407440000,"open":57.6,"high":57.63,"low":57.54,"close":57.6,"volume":0.13199999928474426},{"timestamp":1742407500000,"open":57.63,"high":57.63,"low":57.4,"close":57.47,"volume":0.11999999731779099},{"timestamp":1742407560000,"open":57.49,"high":57.5,"low":57.47,"close":57.47,"volume":0.13199999928474426},{"timestamp":1742407620000,"open":57.5,"high":57.54,"low":57.47,"close":57.54,"volume":0.11999999731779099},{"timestamp":1742407740000,"open":57.54,"high":57.54,"low":57.54,"close":57.54,"volume":0.012000000104308128},{"timestamp":1742407800000,"open":57.57,"high":57.64,"low":57.54,"close":57.64,"volume":0.09600000083446503},{"timestamp":1742407860000,"open":57.64,"high":57.7,"low":57.64,"close":57.7,"volume":0.09600000083446503},{"timestamp":1742407920000,"open":57.7,"high":57.73,"low":57.63,"close":57.71,"volume":0.18000000715255737},{"timestamp":1742407980000,"open":57.71,"high":57.71,"low":57.71,"close":57.71,"volume":0.012000000104308128},{"timestamp":1742408040000,"open":57.72,"high":57.75,"low":57.71,"close":57.73,"volume":0.11999999731779099},{"timestamp":1742408100000,"open":57.74,"high":57.74,"low":57.73,"close":57.73,"volume":0.04800000041723251},{"timestamp":1742408160000,"open":57.77,"high":57.79,"low":57.74,"close":57.79,"volume":0.11999999731779099},{"timestamp":1742408220000,"open":57.77,"high":57.77,"low":57.73,"close":57.73,"volume":0.15600000321865082},{"timestamp":1742408280000,"open":57.73,"high":57.8,"low":57.73,"close":57.75,"volume":0.19200000166893005},{"timestamp":1742408340000,"open":57.8,"high":57.82,"low":57.8,"close":57.82,"volume":0.04800000041723251},{"timestamp":1742408520000,"open":57.82,"high":57.88,"low":57.82,"close":57.83,"volume":0.08399999886751175},{"timestamp":1742408580000,"open":57.9,"high":57.94,"low":57.88,"close":57.89,"volume":0.05999999865889549},{"timestamp":1742408640000,"open":57.93,"high":57.94,"low":57.88,"close":57.88,"volume":0.11999999731779099},{"timestamp":1742408700000,"open":57.88,"high":57.88,"low":57.88,"close":57.88,"volume":0.14399999380111694},{"timestamp":1742408760000,"open":57.88,"high":57.88,"low":57.84,"close":57.88,"volume":0.08399999886751175},{"timestamp":1742408880000,"open":57.88,"high":57.88,"low":57.79,"close":57.8,"volume":0.2160000056028366},{"timestamp":1742408940000,"open":57.81,"high":57.86,"low":57.81,"close":57.85,"volume":0.07199999690055847},{"timestamp":1742409000000,"open":57.85,"high":57.91,"low":57.85,"close":57.87,"volume":0.25200000405311584},{"timestamp":1742409060000,"open":57.87,"high":57.96,"low":57.86,"close":57.94,"volume":0.20399999618530273},{"timestamp":1742409120000,"open":57.95,"high":58,"low":57.95,"close":58,"volume":0.1080000028014183},{"timestamp":1742409180000,"open":58.01,"high":58.01,"low":57.97,"close":57.97,"volume":0.13199999928474426},{"timestamp":1742409240000,"open":57.95,"high":57.95,"low":57.9,"close":57.9,"volume":0.15600000321865082},{"timestamp":1742409300000,"open":57.92,"high":57.99,"low":57.92,"close":57.98,"volume":0.20399999618530273},{"timestamp":1742409360000,"open":57.98,"high":58.02,"low":57.95,"close":57.95,"volume":0.09600000083446503},{"timestamp":1742409420000,"open":57.95,"high":57.98,"low":57.94,"close":57.98,"volume":0.11999999731779099},{"timestamp":1742409480000,"open":57.98,"high":57.98,"low":57.87,"close":57.87,"volume":0.20399999618530273},{"timestamp":1742409540000,"open":57.87,"high":57.9,"low":57.87,"close":57.9,"volume":0.07199999690055847},{"timestamp":1742409600000,"open":57.87,"high":57.87,"low":57.87,"close":57.87,"volume":0.035999998450279236},{"timestamp":1742409660000,"open":57.91,"high":57.95,"low":57.91,"close":57.94,"volume":0.1080000028014183},{"timestamp":1742409720000,"open":57.94,"high":58.01,"low":57.9,"close":57.97,"volume":0.47999998927116394},{"timestamp":1742409780000,"open":57.95,"high":57.98,"low":57.95,"close":57.98,"volume":0.04800000041723251},{"timestamp":1742409840000,"open":57.98,"high":58.03,"low":57.98,"close":57.99,"volume":0.08399999886751175},{"timestamp":1742409900000,"open":57.96,"high":57.96,"low":57.9,"close":57.9,"volume":0.05999999865889549},{"timestamp":1742409960000,"open":57.9,"high":57.9,"low":57.74,"close":57.85,"volume":0.2639999985694885},{"timestamp":1742410020000,"open":57.85,"high":57.85,"low":57.83,"close":57.85,"volume":0.07199999690055847},{"timestamp":1742410080000,"open":57.83,"high":57.85,"low":57.83,"close":57.85,"volume":0.024000000208616257},{"timestamp":1742410140000,"open":57.88,"high":57.94,"low":57.82,"close":57.83,"volume":0.2280000001192093},{"timestamp":1742410200000,"open":57.85,"high":57.86,"low":57.85,"close":57.86,"volume":0.035999998450279236},{"timestamp":1742410260000,"open":57.84,"high":57.9,"low":57.84,"close":57.9,"volume":0.09600000083446503},{"timestamp":1742410320000,"open":57.91,"high":57.99,"low":57.91,"close":57.91,"volume":0.31200000643730164},{"timestamp":1742410380000,"open":57.93,"high":58.01,"low":57.93,"close":57.98,"volume":0.18000000715255737},{"timestamp":1742410440000,"open":57.98,"high":57.98,"low":57.95,"close":57.95,"volume":0.05999999865889549},{"timestamp":1742410500000,"open":57.95,"high":57.95,"low":57.91,"close":57.92,"volume":0.07199999690055847},{"timestamp":1742410560000,"open":57.92,"high":57.99,"low":57.92,"close":57.92,"volume":0.05999999865889549},{"timestamp":1742410620000,"open":57.92,"high":57.97,"low":57.92,"close":57.97,"volume":0.05999999865889549},{"timestamp":1742410680000,"open":57.97,"high":57.98,"low":57.94,"close":57.96,"volume":0.14399999380111694},{"timestamp":1742410740000,"open":57.94,"high":57.99,"low":57.94,"close":57.95,"volume":0.08399999886751175},{"timestamp":1742410800000,"open":57.94,"high":58,"low":57.93,"close":57.99,"volume":0.2759999930858612},{"timestamp":1742410860000,"open":57.92,"high":58.05,"low":57.87,"close":58.02,"volume":0.1080000028014183},{"timestamp":1742410920000,"open":58.02,"high":58.02,"low":58.02,"close":58.02,"volume":0.012000000104308128},{"timestamp":1742410980000,"open":58.04,"high":58.05,"low":58.02,"close":58.05,"volume":0.05999999865889549},{"timestamp":1742411040000,"open":58.03,"high":58.07,"low":58.02,"close":58.02,"volume":0.2160000056028366},{"timestamp":1742411100000,"open":58.02,"high":58.08,"low":58.02,"close":58.07,"volume":0.11999999731779099},{"timestamp":1742411160000,"open":58.04,"high":58.04,"low":58.02,"close":58.03,"volume":0.04800000041723251},{"timestamp":1742411220000,"open":58.02,"high":58.02,"low":58.02,"close":58.02,"volume":0.07199999690055847},{"timestamp":1742411280000,"open":58.05,"high":58.07,"low":58.03,"close":58.04,"volume":0.2639999985694885},{"timestamp":1742411340000,"open":58.05,"high":58.07,"low":58.03,"close":58.04,"volume":0.07199999690055847},{"timestamp":1742411400000,"open":58.05,"high":58.11,"low":58.03,"close":58.05,"volume":0.2759999930858612},{"timestamp":1742411460000,"open":58.02,"high":58.05,"low":58.02,"close":58.02,"volume":0.14399999380111694},{"timestamp":1742411520000,"open":58.02,"high":58.02,"low":57.94,"close":57.97,"volume":0.18000000715255737},{"timestamp":1742411580000,"open":57.96,"high":57.96,"low":57.95,"close":57.95,"volume":0.08399999886751175},{"timestamp":1742411640000,"open":57.97,"high":57.98,"low":57.97,"close":57.97,"volume":0.04800000041723251},{"timestamp":1742411700000,"open":58.01,"high":58.02,"low":57.97,"close":58,"volume":0.11999999731779099},{"timestamp":1742411760000,"open":58.03,"high":58.03,"low":57.97,"close":57.97,"volume":0.2759999930858612},{"timestamp":1742411820000,"open":57.99,"high":57.99,"low":57.97,"close":57.98,"volume":0.19200000166893005},{"timestamp":1742411880000,"open":57.97,"high":57.99,"low":57.82,"close":57.82,"volume":0.14399999380111694},{"timestamp":1742411940000,"open":57.92,"high":57.93,"low":57.82,"close":57.83,"volume":0.13199999928474426},{"timestamp":1742412000000,"open":57.78,"high":57.84,"low":57.73,"close":57.76,"volume":0.15600000321865082},{"timestamp":1742412060000,"open":57.75,"high":57.76,"low":57.66,"close":57.72,"volume":0.11999999731779099},{"timestamp":1742412120000,"open":57.73,"high":57.73,"low":57.7,"close":57.7,"volume":0.035999998450279236},{"timestamp":1742412180000,"open":57.68,"high":57.68,"low":57.61,"close":57.61,"volume":0.14399999380111694},{"timestamp":1742412240000,"open":57.61,"high":57.64,"low":57.59,"close":57.64,"volume":0.05999999865889549},{"timestamp":1742412300000,"open":57.64,"high":57.69,"low":57.46,"close":57.6,"volume":0.20399999618530273},{"timestamp":1742412360000,"open":57.6,"high":57.6,"low":57.56,"close":57.56,"volume":0.05999999865889549},{"timestamp":1742412420000,"open":57.56,"high":57.56,"low":57.46,"close":57.5,"volume":0.3240000009536743},{"timestamp":1742412480000,"open":57.5,"high":57.57,"low":57.47,"close":57.47,"volume":0.20399999618530273},{"timestamp":1742412540000,"open":57.47,"high":57.47,"low":57.41,"close":57.47,"volume":0.13199999928474426},{"timestamp":1742412600000,"open":57.5,"high":57.52,"low":57.47,"close":57.49,"volume":0.14399999380111694},{"timestamp":1742412660000,"open":57.56,"high":57.6,"low":57.54,"close":57.6,"volume":0.30000001192092896},{"timestamp":1742412720000,"open":57.6,"high":57.65,"low":57.6,"close":57.65,"volume":0.11999999731779099},{"timestamp":1742412780000,"open":57.68,"high":57.68,"low":57.65,"close":57.65,"volume":0.035999998450279236},{"timestamp":1742412840000,"open":57.72,"high":57.72,"low":57.66,"close":57.7,"volume":0.11999999731779099},{"timestamp":1742412900000,"open":57.66,"high":57.66,"low":57.62,"close":57.62,"volume":0.18000000715255737},{"timestamp":1742412960000,"open":57.6,"high":57.67,"low":57.6,"close":57.65,"volume":0.5040000081062317},{"timestamp":1742413020000,"open":57.65,"high":57.71,"low":57.65,"close":57.7,"volume":0.3240000009536743},{"timestamp":1742413080000,"open":57.7,"high":57.77,"low":57.7,"close":57.74,"volume":0.20399999618530273},{"timestamp":1742413140000,"open":57.75,"high":57.77,"low":57.69,"close":57.69,"volume":0.3240000009536743},{"timestamp":1742413200000,"open":57.69,"high":57.78,"low":57.69,"close":57.77,"volume":0.2160000056028366},{"timestamp":1742413260000,"open":57.77,"high":57.8,"low":57.77,"close":57.79,"volume":0.18000000715255737},{"timestamp":1742413320000,"open":57.78,"high":57.78,"low":57.69,"close":57.71,"volume":0.14399999380111694},{"timestamp":1742413380000,"open":57.72,"high":57.72,"low":57.69,"close":57.72,"volume":0.11999999731779099},{"timestamp":1742413440000,"open":57.69,"high":57.77,"low":57.69,"close":57.77,"volume":0.3240000009536743},{"timestamp":1742413500000,"open":57.78,"high":57.78,"low":57.77,"close":57.77,"volume":0.024000000208616257},{"timestamp":1742413560000,"open":57.78,"high":57.78,"low":57.7,"close":57.74,"volume":0.19200000166893005},{"timestamp":1742413620000,"open":57.74,"high":57.74,"low":57.74,"close":57.74,"volume":0.035999998450279236},{"timestamp":1742413680000,"open":57.72,"high":57.72,"low":57.71,"close":57.71,"volume":0.11999999731779099},{"timestamp":1742413740000,"open":57.71,"high":57.73,"low":57.7,"close":57.7,"volume":0.2280000001192093},{"timestamp":1742413800000,"open":57.69,"high":57.69,"low":57.5,"close":57.63,"volume":0.3479999899864197},{"timestamp":1742413860000,"open":57.63,"high":57.63,"low":57.52,"close":57.57,"volume":0.4320000112056732},{"timestamp":1742413920000,"open":57.56,"high":57.67,"low":57.52,"close":57.66,"volume":0.36000001430511475},{"timestamp":1742413980000,"open":57.64,"high":57.68,"low":57.64,"close":57.68,"volume":0.13199999928474426},{"timestamp":1742414040000,"open":57.68,"high":57.7,"low":57.64,"close":57.69,"volume":0.18000000715255737},{"timestamp":1742414100000,"open":57.69,"high":57.76,"low":57.69,"close":57.69,"volume":0.25200000405311584},{"timestamp":1742414160000,"open":57.71,"high":57.71,"low":57.69,"close":57.69,"volume":0.11999999731779099},{"timestamp":1742414220000,"open":57.7,"high":57.72,"low":57.67,"close":57.68,"volume":0.2879999876022339},{"timestamp":1742414280000,"open":57.69,"high":57.69,"low":57.58,"close":57.58,"volume":0.2879999876022339},{"timestamp":1742414340000,"open":57.59,"high":57.67,"low":57.45,"close":57.66,"volume":0.6959999799728394}]