[{"timestamp":1742391000000,"open":57.769,"high":58.169,"low":57.729,"close":57.729,"volume":0.093299999833107},{"timestamp":1742391060000,"open":57.949,"high":57.949,"low":57.949,"close":57.949,"volume":0.013199999928474426},{"timestamp":1742391120000,"open":57.949,"high":57.949,"low":57.949,"close":57.949,"volume":0.013199999928474426},{"timestamp":1742391240000,"open":57.999,"high":57.999,"low":57.759,"close":57.839,"volume":0.11969999969005585},{"timestamp":1742391300000,"open":57.909,"high":57.909,"low":57.909,"close":57.909,"volume":0.0008999999845400453},{"timestamp":1742391360000,"open":58.179,"high":58.349,"low":58.179,"close":58.349,"volume":0.05550000071525574},{"timestamp":1742391420000,"open":58.359,"high":58.529,"low":58.269,"close":58.269,"volume":0.08009999990463257},{"timestamp":1742391480000,"open":58.159,"high":58.159,"low":57.939,"close":58.129,"volume":0.08820000290870667},{"timestamp":1742391540000,"open":58.129,"high":58.129,"low":58.039,"close":58.039,"volume":0.23849999904632568},{"timestamp":1742391600000,"open":58.039,"high":58.069,"low":58.039,"close":58.069,"volume":0.05460000038146973},{"timestamp":1742391720000,"open":58.069,"high":58.069,"low":57.749,"close":57.749,"volume":0.1103999987244606},{"timestamp":1742391780000,"open":57.769,"high":57.779,"low":57.669,"close":57.669,"volume":0.13289999961853027},{"timestamp":1742391840000,"open":57.669,"high":57.669,"low":57.669,"close":57.669,"volume":0.03959999978542328},{"timestamp":1742391900000,"open":57.639,"high":57.639,"low":57.519,"close":57.609,"volume":0.052799999713897705},{"timestamp":1742391960000,"open":57.609,"high":57.609,"low":57.609,"close":57.609,"volume":0.013199999928474426},{"timestamp":1742392020000,"open":57.759,"high":57.759,"low":57.699,"close":57.719,"volume":0.05460000038146973},{"timestamp":1742392080000,"open":57.809,"high":57.929,"low":57.719,"close":57.809,"volume":0.20069999992847443},{"timestamp":1742392140000,"open":58.009,"high":58.019,"low":57.859,"close":57.859,"volume":0.07590000331401825},{"timestamp":1742392200000,"open":57.859,"high":57.939,"low":57.859,"close":57.859,"volume":0.061799999326467514},{"timestamp":1742392260000,"open":57.859,"high":58.079,"low":57.859,"close":57.979,"volume":0.08009999990463257},{"timestamp":1742392320000,"open":57.979,"high":58.039,"low":57.979,"close":58.039,"volume":0.03959999978542328},{"timestamp":1742392380000,"open":58.079,"high":58.189,"low":58.039,"close":58.119,"volume":0.053700000047683716},{"timestamp":1742392440000,"open":58.039,"high":58.039,"low":57.979,"close":57.979,"volume":0.09239999949932098},{"timestamp":1742392500000,"open":57.979,"high":57.979,"low":57.979,"close":57.979,"volume":0.03959999978542328},{"timestamp":1742392560000,"open":57.979,"high":57.979,"low":57.749,"close":57.839,"volume":0.052799999713897705},{"timestamp":1742392620000,"open":57.749,"high":58.009,"low":57.749,"close":57.999,"volume":0.10830000042915344},{"timestamp":1742392740000,"open":57.999,"high":57.999,"low":57.749,"close":57.869,"volume":0.04230000078678131},{"timestamp":1742392800000,"open":57.869,"high":57.869,"low":57.739,"close":57.739,"volume":0.061799999326467514},{"timestamp":1742392860000,"open":57.719,"high":57.719,"low":57.669,"close":57.669,"volume":0.06599999964237213},{"timestamp":1742392920000,"open":57.549,"high":57.559,"low":57.549,"close":57.549,"volume":0.03959999978542328},{"timestamp":1742392980000,"open":57.549,"high":57.659,"low":57.549,"close":57.609,"volume":0.06689999997615814},{"timestamp":1742393040000,"open":57.629,"high":57.629,"low":57.609,"close":57.609,"volume":0.03959999978542328},{"timestamp":1742393100000,"open":57.609,"high":57.609,"low":57.609,"close":57.609,"volume":0.03959999978542328},{"timestamp":1742393160000,"open":57.609,"high":57.609,"low":57.539,"close":57.539,"volume":0.04859999939799309},{"timestamp":1742393280000,"open":57.539,"high":57.669,"low":57.539,"close":57.539,"volume":0.053700000047683716},{"timestamp":1742393340000,"open":57.539,"high":57.629,"low":57.539,"close":57.629,"volume":0.03959999978542328},{"timestamp":1742393400000,"open":57.629,"high":57.699,"low":57.629,"close":57.629,"volume":0.11969999969005585},{"timestamp":1742393460000,"open":57.689,"high":57.689,"low":57.549,"close":57.549,"volume":0.03959999978542328},{"timestamp":1742393520000,"open":57.549,"high":57.589,"low":57.549,"close":57.549,"volume":0.027300000190734863},{"timestamp":1742393580000,"open":57.549,"high":57.549,"low":57.549,"close":57.549,"volume":0.026399999856948853},{"timestamp":1742393640000,"open":57.549,"high":57.629,"low":57.549,"close":57.629,"volume":0.026399999856948853},{"timestamp":1742393700000,"open":57.549,"high":57.649,"low":57.549,"close":57.649,"volume":0.026399999856948853},{"timestamp":1742393760000,"open":57.649,"high":57.649,"low":57.549,"close":57.549,"volume":0.06599999964237213},{"timestamp":1742393820000,"open":57.549,"high":57.549,"low":57.489,"close":57.489,"volume":0.06599999964237213},{"timestamp":1742393880000,"open":57.509,"high":57.509,"low":57.509,"close":57.509,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":57.519,"high":57.519,"low":57.519,"close":57.519,"volume":0.0008999999845400453},{"timestamp":1742394000000,"open":57.559,"high":57.719,"low":57.559,"close":57.669,"volume":0.08190000057220459},{"timestamp":1742394060000,"open":57.669,"high":57.769,"low":57.669,"close":57.769,"volume":0.094200000166893},{"timestamp":1742394120000,"open":57.769,"high":57.799,"low":57.759,"close":57.799,"volume":0.06780000030994415},{"timestamp":1742394180000,"open":57.809,"high":57.809,"low":57.709,"close":57.759,"volume":0.027300000190734863},{"timestamp":1742394240000,"open":57.709,"high":57.709,"low":57.709,"close":57.709,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":57.709,"high":57.769,"low":57.649,"close":57.739,"volume":0.09239999949932098},{"timestamp":1742394360000,"open":57.739,"high":57.789,"low":57.649,"close":57.789,"volume":0.05460000038146973},{"timestamp":1742394420000,"open":57.789,"high":57.789,"low":57.779,"close":57.779,"volume":0.022199999541044235},{"timestamp":1742394480000,"open":57.719,"high":57.749,"low":57.649,"close":57.749,"volume":0.052799999713897705},{"timestamp":1742394540000,"open":57.739,"high":57.839,"low":57.739,"close":57.839,"volume":0.06599999964237213},{"timestamp":1742394600000,"open":57.839,"high":57.939,"low":57.729,"close":57.939,"volume":0.09239999949932098},{"timestamp":1742394660000,"open":57.939,"high":57.969,"low":57.869,"close":57.959,"volume":0.11550000309944153},{"timestamp":1742394720000,"open":57.959,"high":57.959,"low":57.849,"close":57.849,"volume":0.061799999326467514},{"timestamp":1742394780000,"open":57.849,"high":57.849,"low":57.759,"close":57.759,"volume":0.1451999992132187},{"timestamp":1742394840000,"open":57.769,"high":57.809,"low":57.769,"close":57.779,"volume":0.08009999990463257},{"timestamp":1742394900000,"open":57.819,"high":57.819,"low":57.819,"close":57.819,"volume":0.013199999928474426},{"timestamp":1742394960000,"open":57.819,"high":57.819,"low":57.819,"close":57.819,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":57.819,"high":57.819,"low":57.729,"close":57.729,"volume":0.10649999976158142},{"timestamp":1742395080000,"open":57.779,"high":57.859,"low":57.779,"close":57.779,"volume":0.06689999997615814},{"timestamp":1742395140000,"open":57.859,"high":57.859,"low":57.729,"close":57.749,"volume":0.10559999942779541},{"timestamp":1742395200000,"open":57.749,"high":57.809,"low":57.729,"close":57.799,"volume":0.13379999995231628},{"timestamp":1742395260000,"open":57.809,"high":57.809,"low":57.779,"close":57.809,"volume":0.04050000011920929},{"timestamp":1742395320000,"open":57.829,"high":57.849,"low":57.829,"close":57.849,"volume":0.014100000262260437},{"timestamp":1742395380000,"open":57.869,"high":57.919,"low":57.849,"close":57.849,"volume":0.10559999942779541},{"timestamp":1742395440000,"open":57.759,"high":57.759,"low":57.719,"close":57.749,"volume":0.07919999957084656},{"timestamp":1742395500000,"open":57.789,"high":57.789,"low":57.789,"close":57.789,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":57.809,"high":57.809,"low":57.679,"close":57.679,"volume":0.11460000276565552},{"timestamp":1742395620000,"open":57.719,"high":57.749,"low":57.679,"close":57.679,"volume":0.08100000023841858},{"timestamp":1742395740000,"open":57.679,"high":57.679,"low":57.589,"close":57.589,"volume":0.16740000247955322},{"timestamp":1742395800000,"open":57.579,"high":57.629,"low":57.519,"close":57.519,"volume":0.13199999928474426},{"timestamp":1742395860000,"open":57.609,"high":57.609,"low":57.609,"close":57.609,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":57.519,"high":57.519,"low":57.519,"close":57.519,"volume":0.026399999856948853},{"timestamp":1742396040000,"open":57.519,"high":57.519,"low":57.369,"close":57.419,"volume":0.07590000331401825},{"timestamp":1742396100000,"open":57.369,"high":57.369,"low":57.369,"close":57.369,"volume":0.03959999978542328},{"timestamp":1742396160000,"open":57.369,"high":57.369,"low":57.369,"close":57.369,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":57.299,"high":57.299,"low":57.299,"close":57.299,"volume":0.052799999713897705},{"timestamp":1742396340000,"open":57.299,"high":57.299,"low":57.299,"close":57.299,"volume":0.03959999978542328},{"timestamp":1742396400000,"open":57.299,"high":57.429,"low":57.299,"close":57.429,"volume":0.014100000262260437},{"timestamp":1742396460000,"open":57.489,"high":57.489,"low":57.299,"close":57.369,"volume":0.053700000047683716},{"timestamp":1742396520000,"open":57.369,"high":57.379,"low":57.369,"close":57.369,"volume":0.053700000047683716},{"timestamp":1742396580000,"open":57.369,"high":57.369,"low":57.279,"close":57.279,"volume":0.03959999978542328},{"timestamp":1742396640000,"open":57.279,"high":57.279,"low":57.229,"close":57.239,"volume":0.06599999964237213},{"timestamp":1742396700000,"open":57.309,"high":57.369,"low":57.309,"close":57.319,"volume":0.028200000524520874},{"timestamp":1742396820000,"open":57.319,"high":57.319,"low":57.319,"close":57.319,"volume":0.03959999978542328},{"timestamp":1742396880000,"open":57.319,"high":57.419,"low":57.319,"close":57.319,"volume":0.09239999949932098},{"timestamp":1742397000000,"open":57.319,"high":57.409,"low":57.319,"close":57.319,"volume":0.06599999964237213},{"timestamp":1742397060000,"open":57.319,"high":57.319,"low":57.319,"close":57.319,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":57.319,"high":57.319,"low":57.319,"close":57.319,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":57.319,"high":57.409,"low":57.319,"close":57.319,"volume":0.053700000047683716},{"timestamp":1742397240000,"open":57.319,"high":57.319,"low":57.319,"close":57.319,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":57.409,"high":57.439,"low":57.369,"close":57.369,"volume":0.027300000190734863},{"timestamp":1742397360000,"open":57.319,"high":57.359,"low":57.319,"close":57.359,"volume":0.026399999856948853},{"timestamp":1742397420000,"open":57.319,"high":57.319,"low":57.169,"close":57.169,"volume":0.22020000219345093},{"timestamp":1742397540000,"open":57.089,"high":57.089,"low":57.089,"close":57.089,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":57.099,"high":57.099,"low":57.099,"close":57.099,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":57.189,"high":57.209,"low":57.099,"close":57.209,"volume":0.05550000071525574},{"timestamp":1742397720000,"open":57.209,"high":57.209,"low":57.089,"close":57.089,"volume":0.08820000290870667},{"timestamp":1742397780000,"open":57.079,"high":57.079,"low":57.019,"close":57.079,"volume":0.08009999990463257},{"timestamp":1742397840000,"open":57.079,"high":57.079,"low":56.959,"close":56.959,"volume":0.06599999964237213},{"timestamp":1742397900000,"open":56.959,"high":56.969,"low":56.959,"close":56.959,"volume":0.04050000011920929},{"timestamp":1742397960000,"open":57.039,"high":57.039,"low":56.959,"close":56.969,"volume":0.06689999997615814},{"timestamp":1742398020000,"open":57.029,"high":57.059,"low":56.989,"close":57.059,"volume":0.03959999978542328},{"timestamp":1742398080000,"open":56.999,"high":57.079,"low":56.999,"close":56.999,"volume":0.03959999978542328},{"timestamp":1742398140000,"open":56.999,"high":57.129,"low":56.999,"close":56.999,"volume":0.11550000309944153},{"timestamp":1742398200000,"open":56.999,"high":56.999,"low":56.989,"close":56.989,"volume":0.03959999978542328},{"timestamp":1742398260000,"open":56.989,"high":57.049,"low":56.989,"close":56.999,"volume":0.053700000047683716},{"timestamp":1742398320000,"open":57.079,"high":57.109,"low":56.989,"close":57.109,"volume":0.2393999993801117},{"timestamp":1742398380000,"open":57.129,"high":57.129,"low":57.079,"close":57.079,"volume":0.093299999833107},{"timestamp":1742398440000,"open":57.119,"high":57.119,"low":57.119,"close":57.119,"volume":0.052799999713897705},{"timestamp":1742398500000,"open":57.119,"high":57.139,"low":57.119,"close":57.119,"volume":0.09239999949932098},{"timestamp":1742398560000,"open":57.119,"high":57.139,"low":57.119,"close":57.119,"volume":0.052799999713897705},{"timestamp":1742398620000,"open":57.029,"high":57.169,"low":57.029,"close":57.029,"volume":0.06599999964237213},{"timestamp":1742398680000,"open":57.029,"high":57.109,"low":57.029,"close":57.109,"volume":0.027300000190734863},{"timestamp":1742398740000,"open":57.109,"high":57.109,"low":56.999,"close":56.999,"volume":0.03959999978542328},{"timestamp":1742398800000,"open":56.999,"high":56.999,"low":56.999,"close":56.999,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":57.099,"high":57.109,"low":56.999,"close":57.099,"volume":0.08009999990463257},{"timestamp":1742398920000,"open":57.099,"high":57.179,"low":56.999,"close":57.179,"volume":0.10559999942779541},{"timestamp":1742398980000,"open":57.159,"high":57.159,"low":57.139,"close":57.139,"volume":0.052799999713897705},{"timestamp":1742399040000,"open":57.139,"high":57.179,"low":57.099,"close":57.119,"volume":0.26489999890327454},{"timestamp":1742399100000,"open":57.119,"high":57.179,"low":57.099,"close":57.179,"volume":0.1451999992132187},{"timestamp":1742399160000,"open":57.179,"high":57.179,"low":57.099,"close":57.099,"volume":0.07079999893903732},{"timestamp":1742399220000,"open":57.099,"high":57.209,"low":57.099,"close":57.209,"volume":0.08190000057220459},{"timestamp":1742399280000,"open":57.189,"high":57.189,"low":57.169,"close":57.169,"volume":0.03959999978542328},{"timestamp":1742399340000,"open":57.169,"high":57.179,"low":57.159,"close":57.159,"volume":0.1460999995470047},{"timestamp":1742399400000,"open":57.159,"high":57.199,"low":57.159,"close":57.199,"volume":0.052799999713897705},{"timestamp":1742399460000,"open":57.199,"high":57.199,"low":57.139,"close":57.149,"volume":0.11879999935626984},{"timestamp":1742399520000,"open":57.159,"high":57.179,"low":57.159,"close":57.159,"volume":0.04050000011920929},{"timestamp":1742399580000,"open":57.169,"high":57.189,"low":57.169,"close":57.189,"volume":0.04050000011920929},{"timestamp":1742399640000,"open":57.199,"high":57.239,"low":57.189,"close":57.189,"volume":0.16830000281333923},{"timestamp":1742399700000,"open":57.159,"high":57.159,"low":57.089,"close":57.129,"volume":0.09239999949932098},{"timestamp":1742399760000,"open":57.129,"high":57.129,"low":57.089,"close":57.089,"volume":0.11879999935626984},{"timestamp":1742399820000,"open":57.049,"high":57.199,"low":57.049,"close":57.179,"volume":0.30809998512268066},{"timestamp":1742399880000,"open":57.199,"high":57.219,"low":57.199,"close":57.219,"volume":0.08100000023841858},{"timestamp":1742399940000,"open":57.219,"high":57.249,"low":57.219,"close":57.229,"volume":0.053700000047683716},{"timestamp":1742400000000,"open":57.239,"high":57.259,"low":57.239,"close":57.259,"volume":0.053700000047683716},{"timestamp":1742400060000,"open":57.259,"high":57.259,"low":57.239,"close":57.239,"volume":0.03539999946951866},{"timestamp":1742400120000,"open":57.209,"high":57.239,"low":57.209,"close":57.239,"volume":0.07919999957084656},{"timestamp":1742400180000,"open":57.229,"high":57.249,"low":57.199,"close":57.199,"volume":0.11879999935626984},{"timestamp":1742400240000,"open":57.199,"high":57.199,"low":57.199,"close":57.199,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":57.219,"high":57.249,"low":57.199,"close":57.249,"volume":0.06689999997615814},{"timestamp":1742400360000,"open":57.259,"high":57.259,"low":57.209,"close":57.239,"volume":0.10559999942779541},{"timestamp":1742400480000,"open":57.239,"high":57.239,"low":57.189,"close":57.189,"volume":0.13199999928474426},{"timestamp":1742400540000,"open":57.189,"high":57.189,"low":57.189,"close":57.189,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":57.199,"high":57.199,"low":57.199,"close":57.199,"volume":0.014100000262260437},{"timestamp":1742400660000,"open":57.189,"high":57.189,"low":57.169,"close":57.179,"volume":0.06599999964237213},{"timestamp":1742400720000,"open":57.159,"high":57.209,"low":57.159,"close":57.189,"volume":0.12060000002384186},{"timestamp":1742400840000,"open":57.279,"high":57.279,"low":57.199,"close":57.199,"volume":0.08009999990463257},{"timestamp":1742400900000,"open":57.199,"high":57.199,"low":57.189,"close":57.189,"volume":0.07500000298023224},{"timestamp":1742400960000,"open":57.199,"high":57.199,"low":57.149,"close":57.169,"volume":0.11879999935626984},{"timestamp":1742401020000,"open":57.169,"high":57.169,"low":57.149,"close":57.149,"volume":0.052799999713897705},{"timestamp":1742401080000,"open":57.169,"high":57.199,"low":57.169,"close":57.199,"volume":0.08100000023841858},{"timestamp":1742401140000,"open":57.199,"high":57.199,"low":57.199,"close":57.199,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":57.199,"high":57.199,"low":57.149,"close":57.149,"volume":0.08820000290870667},{"timestamp":1742401260000,"open":57.149,"high":57.149,"low":57.149,"close":57.149,"volume":0.03959999978542328},{"timestamp":1742401320000,"open":57.139,"high":57.179,"low":57.109,"close":57.179,"volume":0.13199999928474426},{"timestamp":1742401380000,"open":57.199,"high":57.199,"low":57.179,"close":57.179,"volume":0.08009999990463257},{"timestamp":1742401440000,"open":57.179,"high":57.179,"low":57.149,"close":57.179,"volume":0.1023000031709671},{"timestamp":1742401500000,"open":57.169,"high":57.179,"low":57.169,"close":57.179,"volume":0.026399999856948853},{"timestamp":1742401560000,"open":57.179,"high":57.189,"low":57.169,"close":57.189,"volume":0.093299999833107},{"timestamp":1742401620000,"open":57.189,"high":57.199,"low":57.189,"close":57.199,"volume":0.026399999856948853},{"timestamp":1742401680000,"open":57.169,"high":57.179,"low":57.169,"close":57.169,"volume":0.09239999949932098},{"timestamp":1742401740000,"open":57.189,"high":57.199,"low":57.179,"close":57.189,"volume":0.08009999990463257},{"timestamp":1742401800000,"open":57.209,"high":57.279,"low":57.209,"close":57.229,"volume":0.18569999933242798},{"timestamp":1742401860000,"open":57.229,"high":57.229,"low":57.219,"close":57.219,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":57.229,"high":57.229,"low":57.229,"close":57.229,"volume":0.03959999978542328},{"timestamp":1742401980000,"open":57.229,"high":57.289,"low":57.229,"close":57.269,"volume":0.12060000002384186},{"timestamp":1742402040000,"open":57.269,"high":57.319,"low":57.269,"close":57.299,"volume":0.11969999969005585},{"timestamp":1742402100000,"open":57.339,"high":57.349,"low":57.299,"close":57.349,"volume":0.094200000166893},{"timestamp":1742402160000,"open":57.369,"high":57.369,"low":57.349,"close":57.349,"volume":0.07919999957084656},{"timestamp":1742402220000,"open":57.359,"high":57.359,"low":57.329,"close":57.329,"volume":0.09000000357627869},{"timestamp":1742402280000,"open":57.339,"high":57.369,"low":57.329,"close":57.339,"volume":0.09239999949932098},{"timestamp":1742402340000,"open":57.339,"high":57.349,"low":57.309,"close":57.309,"volume":0.11879999935626984},{"timestamp":1742402400000,"open":57.309,"high":57.309,"low":57.309,"close":57.309,"volume":0.03959999978542328},{"timestamp":1742402460000,"open":57.309,"high":57.309,"low":57.309,"close":57.309,"volume":0.06599999964237213},{"timestamp":1742402520000,"open":57.319,"high":57.409,"low":57.319,"close":57.389,"volume":0.12150000035762787},{"timestamp":1742402580000,"open":57.359,"high":57.369,"low":57.359,"close":57.359,"volume":0.10559999942779541},{"timestamp":1742402640000,"open":57.359,"high":57.359,"low":57.359,"close":57.359,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":57.349,"high":57.349,"low":57.329,"close":57.329,"volume":0.09239999949932098},{"timestamp":1742402820000,"open":57.349,"high":57.349,"low":57.329,"close":57.339,"volume":0.053700000047683716},{"timestamp":1742402880000,"open":57.339,"high":57.349,"low":57.339,"close":57.339,"volume":0.052799999713897705},{"timestamp":1742402940000,"open":57.369,"high":57.369,"low":57.349,"close":57.359,"volume":0.052799999713897705},{"timestamp":1742403000000,"open":57.359,"high":57.369,"low":57.359,"close":57.369,"volume":0.03959999978542328},{"timestamp":1742403060000,"open":57.369,"high":57.369,"low":57.369,"close":57.369,"volume":0.052799999713897705},{"timestamp":1742403120000,"open":57.369,"high":57.369,"low":57.369,"close":57.369,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":57.379,"high":57.379,"low":57.369,"close":57.369,"volume":0.04050000011920929},{"timestamp":1742403300000,"open":57.359,"high":57.369,"low":57.349,"close":57.359,"volume":0.11550000309944153},{"timestamp":1742403360000,"open":57.359,"high":57.359,"low":57.329,"close":57.329,"volume":0.07500000298023224},{"timestamp":1742403420000,"open":57.329,"high":57.339,"low":57.309,"close":57.329,"volume":0.12780000269412994},{"timestamp":1742403480000,"open":57.309,"high":57.339,"low":57.269,"close":57.269,"volume":0.1542000025510788},{"timestamp":1742403540000,"open":57.269,"high":57.269,"low":57.219,"close":57.239,"volume":0.10559999942779541},{"timestamp":1742403600000,"open":57.239,"high":57.259,"low":57.219,"close":57.259,"volume":0.053700000047683716},{"timestamp":1742403660000,"open":57.219,"high":57.219,"low":57.219,"close":57.219,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":57.219,"high":57.219,"low":57.209,"close":57.209,"volume":0.052799999713897705},{"timestamp":1742403780000,"open":57.199,"high":57.199,"low":57.189,"close":57.189,"volume":0.026399999856948853},{"timestamp":1742403840000,"open":57.169,"high":57.189,"low":57.139,"close":57.169,"volume":0.12060000002384186},{"timestamp":1742403900000,"open":57.169,"high":57.169,"low":57.169,"close":57.169,"volume":0.013199999928474426},{"timestamp":1742403960000,"open":57.149,"high":57.209,"low":57.139,"close":57.179,"volume":0.22529999911785126},{"timestamp":1742404020000,"open":57.169,"high":57.209,"low":57.169,"close":57.189,"volume":0.10559999942779541},{"timestamp":1742404080000,"open":57.189,"high":57.199,"low":57.189,"close":57.189,"volume":0.053700000047683716},{"timestamp":1742404140000,"open":57.189,"high":57.189,"low":57.139,"close":57.169,"volume":0.19380000233650208},{"timestamp":1742404200000,"open":57.169,"high":57.179,"low":57.149,"close":57.149,"volume":0.07919999957084656},{"timestamp":1742404260000,"open":57.149,"high":57.169,"low":57.099,"close":57.099,"volume":0.08910000324249268},{"timestamp":1742404320000,"open":57.129,"high":57.129,"low":57.099,"close":57.119,"volume":0.06870000064373016},{"timestamp":1742404380000,"open":57.099,"high":57.099,"low":57.089,"close":57.089,"volume":0.03959999978542328},{"timestamp":1742404440000,"open":57.079,"high":57.079,"low":57.029,"close":57.039,"volume":0.17159999907016754},{"timestamp":1742404500000,"open":57.049,"high":57.059,"low":57.029,"close":57.029,"volume":0.12870000302791595},{"timestamp":1742404560000,"open":57.009,"high":57.009,"low":56.909,"close":56.909,"volume":0.1542000025510788},{"timestamp":1742404620000,"open":56.929,"high":56.979,"low":56.929,"close":56.969,"volume":0.06780000030994415},{"timestamp":1742404680000,"open":56.959,"high":56.959,"low":56.929,"close":56.929,"volume":0.06599999964237213},{"timestamp":1742404740000,"open":56.929,"high":56.979,"low":56.929,"close":56.929,"volume":0.09239999949932098},{"timestamp":1742404860000,"open":56.949,"high":56.969,"low":56.949,"close":56.969,"volume":0.06780000030994415},{"timestamp":1742404920000,"open":56.969,"high":56.979,"low":56.929,"close":56.949,"volume":0.08100000023841858},{"timestamp":1742404980000,"open":56.949,"high":56.949,"low":56.909,"close":56.909,"volume":0.09239999949932098},{"timestamp":1742405040000,"open":56.929,"high":56.939,"low":56.929,"close":56.939,"volume":0.04050000011920929},{"timestamp":1742405100000,"open":56.929,"high":56.999,"low":56.929,"close":56.989,"volume":0.11879999935626984},{"timestamp":1742405160000,"open":56.989,"high":57.019,"low":56.989,"close":56.989,"volume":0.03959999978542328},{"timestamp":1742405220000,"open":56.999,"high":57.019,"low":56.999,"close":57.019,"volume":0.053700000047683716},{"timestamp":1742405280000,"open":57.019,"high":57.019,"low":56.969,"close":56.969,"volume":0.09239999949932098},{"timestamp":1742405340000,"open":56.969,"high":56.969,"low":56.839,"close":56.839,"volume":0.13199999928474426},{"timestamp":1742405400000,"open":56.899,"high":56.899,"low":56.889,"close":56.889,"volume":0.05640000104904175},{"timestamp":1742405460000,"open":56.869,"high":56.889,"low":56.869,"close":56.869,"volume":0.06599999964237213},{"timestamp":1742405520000,"open":56.869,"high":56.869,"low":56.869,"close":56.869,"volume":0.013199999928474426},{"timestamp":1742405580000,"open":56.909,"high":56.909,"low":56.869,"close":56.869,"volume":0.014100000262260437},{"timestamp":1742405640000,"open":56.909,"high":56.939,"low":56.909,"close":56.929,"volume":0.09239999949932098},{"timestamp":1742405700000,"open":56.949,"high":56.979,"low":56.859,"close":56.979,"volume":0.1460999995470047},{"timestamp":1742405760000,"open":56.919,"high":56.989,"low":56.919,"close":56.949,"volume":0.18150000274181366},{"timestamp":1742405820000,"open":56.949,"high":56.949,"low":56.949,"close":56.949,"volume":0.052799999713897705},{"timestamp":1742405880000,"open":56.949,"high":56.979,"low":56.949,"close":56.979,"volume":0.06599999964237213},{"timestamp":1742405940000,"open":56.979,"high":56.979,"low":56.969,"close":56.969,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":56.979,"high":56.979,"low":56.949,"close":56.949,"volume":0.07500000298023224},{"timestamp":1742406060000,"open":56.949,"high":56.949,"low":56.929,"close":56.929,"volume":0.06599999964237213},{"timestamp":1742406120000,"open":56.919,"high":56.919,"low":56.859,"close":56.899,"volume":0.13199999928474426},{"timestamp":1742406180000,"open":56.859,"high":56.859,"low":56.839,"close":56.839,"volume":0.052799999713897705},{"timestamp":1742406240000,"open":56.839,"high":56.839,"low":56.749,"close":56.749,"volume":0.11460000276565552},{"timestamp":1742406300000,"open":56.719,"high":56.719,"low":56.719,"close":56.719,"volume":0.013199999928474426},{"timestamp":1742406360000,"open":56.719,"high":56.719,"low":56.719,"close":56.719,"volume":0.026399999856948853},{"timestamp":1742406420000,"open":56.719,"high":56.719,"low":56.719,"close":56.719,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":56.709,"high":56.709,"low":56.629,"close":56.629,"volume":0.10140000283718109},{"timestamp":1742406540000,"open":56.619,"high":56.659,"low":56.619,"close":56.659,"volume":0.052799999713897705},{"timestamp":1742406600000,"open":56.619,"high":56.699,"low":56.609,"close":56.689,"volume":0.13289999961853027},{"timestamp":1742406660000,"open":56.689,"high":56.809,"low":56.689,"close":56.759,"volume":0.11879999935626984},{"timestamp":1742406720000,"open":56.789,"high":56.839,"low":56.749,"close":56.749,"volume":0.11969999969005585},{"timestamp":1742406780000,"open":56.749,"high":56.749,"low":56.749,"close":56.749,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":56.749,"high":56.779,"low":56.749,"close":56.749,"volume":0.07919999957084656},{"timestamp":1742406900000,"open":56.749,"high":56.749,"low":56.749,"close":56.749,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":56.749,"high":56.749,"low":56.659,"close":56.659,"volume":0.06599999964237213},{"timestamp":1742407020000,"open":56.729,"high":56.729,"low":56.699,"close":56.699,"volume":0.06360000371932983},{"timestamp":1742407080000,"open":56.699,"high":56.699,"low":56.629,"close":56.649,"volume":0.10559999942779541},{"timestamp":1742407140000,"open":56.649,"high":56.649,"low":56.639,"close":56.639,"volume":0.04859999939799309},{"timestamp":1742407200000,"open":56.639,"high":56.699,"low":55.199,"close":56.679,"volume":0.21119999885559082},{"timestamp":1742407260000,"open":56.759,"high":56.759,"low":56.479,"close":56.479,"volume":0.08009999990463257},{"timestamp":1742407320000,"open":56.479,"high":56.649,"low":56.459,"close":56.569,"volume":0.1469999998807907},{"timestamp":1742407380000,"open":56.609,"high":56.679,"low":56.609,"close":56.679,"volume":0.04230000078678131},{"timestamp":1742407440000,"open":56.679,"high":56.689,"low":56.679,"close":56.689,"volume":0.014100000262260437},{"timestamp":1742407500000,"open":56.689,"high":56.689,"low":56.579,"close":56.649,"volume":0.0494999997317791},{"timestamp":1742407620000,"open":56.659,"high":56.759,"low":56.659,"close":56.759,"volume":0.029100000858306885},{"timestamp":1742407680000,"open":56.759,"high":56.759,"low":56.659,"close":56.719,"volume":0.06599999964237213},{"timestamp":1742407740000,"open":56.729,"high":56.739,"low":56.719,"close":56.719,"volume":0.014999999664723873},{"timestamp":1742407800000,"open":56.729,"high":56.819,"low":56.729,"close":56.769,"volume":0.11010000109672546},{"timestamp":1742407860000,"open":56.789,"high":56.869,"low":56.789,"close":56.849,"volume":0.05640000104904175},{"timestamp":1742407920000,"open":56.829,"high":56.829,"low":56.729,"close":56.739,"volume":0.10140000283718109},{"timestamp":1742407980000,"open":56.739,"high":56.789,"low":56.739,"close":56.789,"volume":0.04050000011920929},{"timestamp":1742408040000,"open":56.789,"high":56.859,"low":56.739,"close":56.739,"volume":0.05460000038146973},{"timestamp":1742408100000,"open":56.769,"high":56.849,"low":56.739,"close":56.739,"volume":0.06360000371932983},{"timestamp":1742408160000,"open":56.739,"high":56.889,"low":56.739,"close":56.769,"volume":0.15600000321865082},{"timestamp":1742408220000,"open":56.769,"high":56.769,"low":56.739,"close":56.739,"volume":0.026399999856948853},{"timestamp":1742408280000,"open":56.809,"high":56.809,"low":56.809,"close":56.809,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":56.819,"high":56.819,"low":56.799,"close":56.809,"volume":0.03629999980330467},{"timestamp":1742408400000,"open":56.799,"high":56.839,"low":56.799,"close":56.829,"volume":0.09000000357627869},{"timestamp":1742408460000,"open":56.729,"high":56.779,"low":56.729,"close":56.729,"volume":0.06599999964237213},{"timestamp":1742408520000,"open":56.759,"high":56.859,"low":56.699,"close":56.849,"volume":0.2493000030517578},{"timestamp":1742408580000,"open":56.849,"high":56.849,"low":56.679,"close":56.799,"volume":0.061799999326467514},{"timestamp":1742408640000,"open":56.799,"high":56.829,"low":56.679,"close":56.679,"volume":0.1451999992132187},{"timestamp":1742408700000,"open":56.679,"high":56.799,"low":56.679,"close":56.709,"volume":0.06599999964237213},{"timestamp":1742408760000,"open":56.759,"high":56.759,"low":56.709,"close":56.709,"volume":0.0494999997317791},{"timestamp":1742408820000,"open":56.729,"high":56.729,"low":56.729,"close":56.729,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":56.709,"high":56.709,"low":56.649,"close":56.689,"volume":0.13289999961853027},{"timestamp":1742408940000,"open":56.649,"high":56.649,"low":56.649,"close":56.649,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":56.669,"high":56.749,"low":56.649,"close":56.649,"volume":0.061799999326467514},{"timestamp":1742409060000,"open":56.649,"high":56.789,"low":56.649,"close":56.789,"volume":0.08910000324249268},{"timestamp":1742409120000,"open":56.789,"high":56.829,"low":56.789,"close":56.829,"volume":0.12060000002384186},{"timestamp":1742409180000,"open":56.819,"high":56.819,"low":56.649,"close":56.689,"volume":0.2502000033855438},{"timestamp":1742409240000,"open":56.689,"high":56.689,"low":56.639,"close":56.639,"volume":0.11129999905824661},{"timestamp":1742409300000,"open":56.649,"high":56.689,"low":56.649,"close":56.659,"volume":0.06870000064373016},{"timestamp":1742409360000,"open":56.699,"high":56.809,"low":56.649,"close":56.759,"volume":0.2939999997615814},{"timestamp":1742409420000,"open":56.759,"high":56.799,"low":56.759,"close":56.759,"volume":0.053700000047683716},{"timestamp":1742409480000,"open":56.719,"high":56.759,"low":56.719,"close":56.749,"volume":0.10649999976158142},{"timestamp":1742409540000,"open":56.739,"high":56.789,"low":56.719,"close":56.719,"volume":0.08910000324249268},{"timestamp":1742409600000,"open":56.759,"high":56.759,"low":56.719,"close":56.749,"volume":0.11969999969005585},{"timestamp":1742409660000,"open":56.759,"high":56.809,"low":56.749,"close":56.769,"volume":0.131400004029274},{"timestamp":1742409720000,"open":56.759,"high":56.859,"low":56.739,"close":56.779,"volume":0.23849999904632568},{"timestamp":1742409780000,"open":56.779,"high":56.889,"low":56.779,"close":56.889,"volume":0.12150000035762787},{"timestamp":1742409840000,"open":56.899,"high":56.979,"low":56.829,"close":56.959,"volume":0.14970000088214874},{"timestamp":1742409900000,"open":56.959,"high":56.959,"low":56.869,"close":56.889,"volume":0.16410000622272491},{"timestamp":1742409960000,"open":56.809,"high":56.839,"low":56.759,"close":56.809,"volume":0.1469999998807907},{"timestamp":1742410020000,"open":56.849,"high":56.849,"low":56.799,"close":56.819,"volume":0.13289999961853027},{"timestamp":1742410080000,"open":56.819,"high":56.859,"low":56.809,"close":56.809,"volume":0.12960000336170197},{"timestamp":1742410140000,"open":56.809,"high":56.809,"low":56.739,"close":56.739,"volume":0.10559999942779541},{"timestamp":1742410200000,"open":56.779,"high":56.839,"low":56.779,"close":56.839,"volume":0.09600000083446503},{"timestamp":1742410260000,"open":56.829,"high":56.889,"low":56.829,"close":56.889,"volume":0.13379999995231628},{"timestamp":1742410320000,"open":56.889,"high":57.049,"low":56.889,"close":57.049,"volume":0.16380000114440918},{"timestamp":1742410380000,"open":57.059,"high":57.069,"low":57.059,"close":57.069,"volume":0.014999999664723873},{"timestamp":1742410440000,"open":57.089,"high":57.159,"low":57.089,"close":57.149,"volume":0.10499999672174454},{"timestamp":1742410500000,"open":57.149,"high":57.179,"low":57.149,"close":57.179,"volume":0.053700000047683716},{"timestamp":1742410560000,"open":57.219,"high":57.259,"low":57.219,"close":57.259,"volume":0.06780000030994415},{"timestamp":1742410620000,"open":57.259,"high":57.289,"low":57.259,"close":57.279,"volume":0.06689999997615814},{"timestamp":1742410680000,"open":57.299,"high":57.299,"low":57.269,"close":57.269,"volume":0.04859999939799309},{"timestamp":1742410740000,"open":57.209,"high":57.209,"low":57.189,"close":57.189,"volume":0.052799999713897705},{"timestamp":1742410800000,"open":57.289,"high":57.299,"low":57.239,"close":57.289,"volume":0.0414000004529953},{"timestamp":1742410860000,"open":57.289,"high":57.299,"low":57.239,"close":57.259,"volume":0.07500000298023224},{"timestamp":1742410920000,"open":57.259,"high":57.309,"low":57.259,"close":57.269,"volume":0.09600000083446503},{"timestamp":1742410980000,"open":57.279,"high":57.299,"low":57.279,"close":57.299,"volume":0.026399999856948853},{"timestamp":1742411040000,"open":57.369,"high":57.369,"low":57.279,"close":57.279,"volume":0.08820000290870667},{"timestamp":1742411100000,"open":57.279,"high":57.329,"low":57.279,"close":57.319,"volume":0.06780000030994415},{"timestamp":1742411160000,"open":57.319,"high":57.319,"low":57.319,"close":57.319,"volume":0.022199999541044235},{"timestamp":1742411220000,"open":57.279,"high":57.299,"low":57.269,"close":57.289,"volume":0.12060000002384186},{"timestamp":1742411280000,"open":57.329,"high":57.329,"low":57.289,"close":57.309,"volume":0.029100000858306885},{"timestamp":1742411340000,"open":57.309,"high":57.469,"low":57.289,"close":57.469,"volume":0.14970000088214874},{"timestamp":1742411400000,"open":57.459,"high":57.479,"low":57.459,"close":57.479,"volume":0.06689999997615814},{"timestamp":1742411460000,"open":57.499,"high":57.559,"low":57.499,"close":57.529,"volume":0.2687999904155731},{"timestamp":1742411520000,"open":57.529,"high":57.639,"low":57.529,"close":57.639,"volume":0.094200000166893},{"timestamp":1742411580000,"open":57.649,"high":57.749,"low":57.649,"close":57.729,"volume":0.18930000066757202},{"timestamp":1742411640000,"open":57.729,"high":57.779,"low":57.729,"close":57.749,"volume":0.1023000031709671},{"timestamp":1742411700000,"open":57.749,"high":57.749,"low":57.569,"close":57.579,"volume":0.2079000025987625},{"timestamp":1742411760000,"open":57.579,"high":57.579,"low":57.539,"close":57.539,"volume":0.12780000269412994},{"timestamp":1742411820000,"open":57.539,"high":57.539,"low":57.309,"close":57.529,"volume":0.18719999492168427},{"timestamp":1742411880000,"open":57.509,"high":57.509,"low":57.469,"close":57.469,"volume":0.03539999946951866},{"timestamp":1742411940000,"open":57.469,"high":57.539,"low":57.469,"close":57.489,"volume":0.18330000340938568},{"timestamp":1742412000000,"open":57.489,"high":57.489,"low":57.429,"close":57.429,"volume":0.1542000025510788},{"timestamp":1742412060000,"open":57.429,"high":57.429,"low":57.179,"close":57.199,"volume":0.17339999973773956},{"timestamp":1742412120000,"open":57.179,"high":57.429,"low":57.179,"close":57.409,"volume":0.21209999918937683},{"timestamp":1742412180000,"open":57.409,"high":57.409,"low":57.359,"close":57.399,"volume":0.03629999980330467},{"timestamp":1742412240000,"open":57.429,"high":57.429,"low":57.399,"close":57.399,"volume":0.053700000047683716},{"timestamp":1742412300000,"open":57.449,"high":57.469,"low":57.359,"close":57.439,"volume":0.06539999693632126},{"timestamp":1742412360000,"open":57.439,"high":57.459,"low":57.439,"close":57.459,"volume":0.06689999997615814},{"timestamp":1742412420000,"open":57.449,"high":57.449,"low":57.329,"close":57.329,"volume":0.15929999947547913},{"timestamp":1742412480000,"open":57.369,"high":57.399,"low":57.299,"close":57.299,"volume":0.15960000455379486},{"timestamp":1742412540000,"open":57.299,"high":57.349,"low":57.299,"close":57.299,"volume":0.1023000031709671},{"timestamp":1742412600000,"open":57.299,"high":57.379,"low":57.299,"close":57.319,"volume":0.17249999940395355},{"timestamp":1742412660000,"open":57.319,"high":57.319,"low":57.319,"close":57.319,"volume":0.03959999978542328},{"timestamp":1742412720000,"open":57.379,"high":57.429,"low":57.369,"close":57.419,"volume":0.07769999653100967},{"timestamp":1742412780000,"open":57.429,"high":57.499,"low":57.429,"close":57.449,"volume":0.15870000422000885},{"timestamp":1742412840000,"open":57.439,"high":57.439,"low":57.429,"close":57.429,"volume":0.052799999713897705},{"timestamp":1742412900000,"open":57.459,"high":57.459,"low":57.269,"close":57.269,"volume":0.12449999898672104},{"timestamp":1742412960000,"open":57.299,"high":57.359,"low":57.299,"close":57.319,"volume":0.09600000083446503},{"timestamp":1742413020000,"open":57.359,"high":57.389,"low":57.359,"close":57.389,"volume":0.06689999997615814},{"timestamp":1742413080000,"open":57.389,"high":57.429,"low":57.359,"close":57.379,"volume":0.17010000348091125},{"timestamp":1742413140000,"open":57.379,"high":57.379,"low":57.239,"close":57.289,"volume":0.09510000050067902},{"timestamp":1742413200000,"open":57.289,"high":57.289,"low":57.229,"close":57.229,"volume":0.12870000302791595},{"timestamp":1742413260000,"open":57.249,"high":57.329,"low":57.249,"close":57.329,"volume":0.1437000036239624},{"timestamp":1742413320000,"open":57.289,"high":57.289,"low":57.289,"close":57.289,"volume":0.03959999978542328},{"timestamp":1742413380000,"open":57.319,"high":57.339,"low":57.289,"close":57.339,"volume":0.06689999997615814},{"timestamp":1742413440000,"open":57.329,"high":57.369,"low":57.329,"close":57.339,"volume":0.22709999978542328},{"timestamp":1742413500000,"open":57.329,"high":57.429,"low":57.329,"close":57.429,"volume":0.13230000436306},{"timestamp":1742413560000,"open":57.429,"high":57.429,"low":57.359,"close":57.359,"volume":0.15000000596046448},{"timestamp":1742413620000,"open":57.359,"high":57.369,"low":57.349,"close":57.349,"volume":0.06689999997615814},{"timestamp":1742413680000,"open":57.349,"high":57.389,"low":57.349,"close":57.359,"volume":0.06780000030994415},{"timestamp":1742413740000,"open":57.379,"high":57.399,"low":57.359,"close":57.369,"volume":0.16500000655651093},{"timestamp":1742413800000,"open":57.349,"high":57.369,"low":57.239,"close":57.309,"volume":0.33719998598098755},{"timestamp":1742413860000,"open":57.309,"high":57.309,"low":57.269,"close":57.289,"volume":0.21960000693798065},{"timestamp":1742413920000,"open":57.299,"high":57.319,"low":57.289,"close":57.289,"volume":0.09179999679327011},{"timestamp":1742413980000,"open":57.279,"high":57.299,"low":57.279,"close":57.289,"volume":0.10740000009536743},{"timestamp":1742414040000,"open":57.279,"high":57.299,"low":57.229,"close":57.269,"volume":0.19619999825954437},{"timestamp":1742414100000,"open":57.269,"high":57.329,"low":57.269,"close":57.289,"volume":0.3506999909877777},{"timestamp":1742414160000,"open":57.289,"high":57.309,"low":57.239,"close":57.309,"volume":0.1932000070810318},{"timestamp":1742414220000,"open":57.309,"high":57.339,"low":57.279,"close":57.279,"volume":0.22709999978542328},{"timestamp":1742414280000,"open":57.279,"high":57.279,"low":57.249,"close":57.259,"volume":0.2639999985694885},{"timestamp":1742414340000,"open":57.269,"high":57.269,"low":57.059,"close":57.059,"volume":0.41100001335144043}]