[{"timestamp":1742391000000,"open":58.496,"high":58.496,"low":58.406,"close":58.406,"volume":0.052799999713897705},{"timestamp":1742391060000,"open":58.166,"high":58.356,"low":57.976,"close":58.246,"volume":0.17249999940395355},{"timestamp":1742391120000,"open":58.247,"high":58.517,"low":58.157,"close":58.517,"volume":0.08009999990463257},{"timestamp":1742391180000,"open":58.516,"high":58.767,"low":58.456,"close":58.456,"volume":0.22439999878406525},{"timestamp":1742391240000,"open":58.456,"high":58.537,"low":58.456,"close":58.457,"volume":0.10649999976158142},{"timestamp":1742391300000,"open":58.686,"high":58.787,"low":58.686,"close":58.786,"volume":0.06689999997615814},{"timestamp":1742391360000,"open":58.697,"high":58.697,"low":58.566,"close":58.567,"volume":0.06599999964237213},{"timestamp":1742391420000,"open":58.536,"high":58.536,"low":58.456,"close":58.456,"volume":0.06599999964237213},{"timestamp":1742391480000,"open":58.437,"high":58.437,"low":58.436,"close":58.436,"volume":0.07919999957084656},{"timestamp":1742391540000,"open":58.437,"high":58.437,"low":58.256,"close":58.347,"volume":0.06599999964237213},{"timestamp":1742391600000,"open":58.347,"high":58.467,"low":58.347,"close":58.467,"volume":0.13199999928474426},{"timestamp":1742391660000,"open":58.367,"high":58.576,"low":58.286,"close":58.547,"volume":0.08009999990463257},{"timestamp":1742391720000,"open":58.556,"high":58.596,"low":58.546,"close":58.587,"volume":0.094200000166893},{"timestamp":1742391780000,"open":58.416,"high":58.426,"low":58.416,"close":58.426,"volume":0.03959999978542328},{"timestamp":1742391840000,"open":58.657,"high":58.657,"low":58.636,"close":58.637,"volume":0.08009999990463257},{"timestamp":1742391900000,"open":58.636,"high":58.636,"low":58.426,"close":58.427,"volume":0.14190000295639038},{"timestamp":1742391960000,"open":58.427,"high":58.537,"low":58.417,"close":58.536,"volume":0.13289999961853027},{"timestamp":1742392020000,"open":58.616,"high":58.616,"low":58.616,"close":58.616,"volume":0.026399999856948853},{"timestamp":1742392080000,"open":58.617,"high":58.617,"low":58.586,"close":58.586,"volume":0.08820000290870667},{"timestamp":1742392140000,"open":58.617,"high":58.657,"low":58.586,"close":58.587,"volume":0.10409999638795853},{"timestamp":1742392200000,"open":58.587,"high":58.726,"low":58.586,"close":58.666,"volume":0.16830000281333923},{"timestamp":1742392260000,"open":58.666,"high":58.777,"low":58.666,"close":58.677,"volume":0.08910000324249268},{"timestamp":1742392320000,"open":58.676,"high":58.796,"low":58.676,"close":58.796,"volume":0.03959999978542328},{"timestamp":1742392380000,"open":58.806,"high":58.857,"low":58.747,"close":58.757,"volume":0.10830000042915344},{"timestamp":1742392440000,"open":58.757,"high":58.757,"low":58.686,"close":58.737,"volume":0.061799999326467514},{"timestamp":1742392500000,"open":58.736,"high":58.777,"low":58.736,"close":58.777,"volume":0.04050000011920929},{"timestamp":1742392560000,"open":58.757,"high":58.757,"low":58.757,"close":58.757,"volume":0.026399999856948853},{"timestamp":1742392620000,"open":58.716,"high":58.727,"low":58.686,"close":58.686,"volume":0.08820000290870667},{"timestamp":1742392740000,"open":58.687,"high":58.726,"low":58.676,"close":58.676,"volume":0.052799999713897705},{"timestamp":1742392800000,"open":58.677,"high":58.677,"low":58.447,"close":58.447,"volume":0.1509000062942505},{"timestamp":1742392860000,"open":58.447,"high":58.447,"low":58.447,"close":58.447,"volume":0.013199999928474426},{"timestamp":1742392920000,"open":58.487,"high":58.487,"low":58.467,"close":58.467,"volume":0.03959999978542328},{"timestamp":1742392980000,"open":58.486,"high":58.486,"low":58.467,"close":58.467,"volume":0.03959999978542328},{"timestamp":1742393040000,"open":58.446,"high":58.446,"low":58.446,"close":58.446,"volume":0.026399999856948853},{"timestamp":1742393100000,"open":58.517,"high":58.527,"low":58.487,"close":58.527,"volume":0.1460999995470047},{"timestamp":1742393160000,"open":58.487,"high":58.487,"low":58.267,"close":58.287,"volume":0.22110000252723694},{"timestamp":1742393220000,"open":58.287,"high":58.317,"low":58.227,"close":58.267,"volume":0.14190000295639038},{"timestamp":1742393340000,"open":58.307,"high":58.367,"low":58.246,"close":58.346,"volume":0.12060000002384186},{"timestamp":1742393400000,"open":58.297,"high":58.416,"low":58.286,"close":58.396,"volume":0.08100000023841858},{"timestamp":1742393460000,"open":58.417,"high":58.417,"low":58.417,"close":58.417,"volume":0.026399999856948853},{"timestamp":1742393520000,"open":58.417,"high":58.417,"low":58.417,"close":58.417,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":58.416,"high":58.417,"low":58.396,"close":58.396,"volume":0.03539999946951866},{"timestamp":1742393640000,"open":58.406,"high":58.406,"low":58.346,"close":58.346,"volume":0.03959999978542328},{"timestamp":1742393700000,"open":58.377,"high":58.397,"low":58.286,"close":58.286,"volume":0.09239999949932098},{"timestamp":1742393760000,"open":58.287,"high":58.287,"low":58.236,"close":58.247,"volume":0.12359999865293503},{"timestamp":1742393820000,"open":58.256,"high":58.256,"low":58.256,"close":58.256,"volume":0.0008999999845400453},{"timestamp":1742393880000,"open":58.257,"high":58.257,"low":58.246,"close":58.246,"volume":0.026399999856948853},{"timestamp":1742393940000,"open":58.246,"high":58.287,"low":58.246,"close":58.287,"volume":0.08009999990463257},{"timestamp":1742394000000,"open":58.287,"high":58.336,"low":58.286,"close":58.336,"volume":0.10740000009536743},{"timestamp":1742394060000,"open":58.346,"high":58.397,"low":58.346,"close":58.346,"volume":0.07590000331401825},{"timestamp":1742394120000,"open":58.346,"high":58.347,"low":58.326,"close":58.326,"volume":0.052799999713897705},{"timestamp":1742394180000,"open":58.347,"high":58.347,"low":58.326,"close":58.327,"volume":0.04050000011920929},{"timestamp":1742394240000,"open":58.387,"high":58.416,"low":58.327,"close":58.416,"volume":0.053700000047683716},{"timestamp":1742394300000,"open":58.406,"high":58.416,"low":58.326,"close":58.337,"volume":0.093299999833107},{"timestamp":1742394360000,"open":58.427,"high":58.427,"low":58.397,"close":58.397,"volume":0.03539999946951866},{"timestamp":1742394420000,"open":58.366,"high":58.386,"low":58.366,"close":58.376,"volume":0.093299999833107},{"timestamp":1742394480000,"open":58.366,"high":58.367,"low":58.317,"close":58.317,"volume":0.07079999893903732},{"timestamp":1742394540000,"open":58.316,"high":58.367,"low":58.316,"close":58.317,"volume":0.10559999942779541},{"timestamp":1742394600000,"open":58.347,"high":58.387,"low":58.316,"close":58.367,"volume":0.07680000364780426},{"timestamp":1742394660000,"open":58.346,"high":58.347,"low":58.346,"close":58.347,"volume":0.026399999856948853},{"timestamp":1742394720000,"open":58.357,"high":58.357,"low":58.357,"close":58.357,"volume":0.013199999928474426},{"timestamp":1742394780000,"open":58.316,"high":58.316,"low":58.247,"close":58.256,"volume":0.11879999935626984},{"timestamp":1742394840000,"open":58.187,"high":58.237,"low":58.187,"close":58.236,"volume":0.07919999957084656},{"timestamp":1742394900000,"open":58.246,"high":58.346,"low":58.236,"close":58.306,"volume":0.11879999935626984},{"timestamp":1742394960000,"open":58.347,"high":58.347,"low":58.316,"close":58.317,"volume":0.06599999964237213},{"timestamp":1742395020000,"open":58.306,"high":58.307,"low":58.266,"close":58.277,"volume":0.15000000596046448},{"timestamp":1742395080000,"open":58.237,"high":58.237,"low":58.236,"close":58.236,"volume":0.07919999957084656},{"timestamp":1742395140000,"open":58.227,"high":58.227,"low":58.166,"close":58.167,"volume":0.17159999907016754},{"timestamp":1742395200000,"open":58.167,"high":58.167,"low":58.096,"close":58.096,"volume":0.14100000262260437},{"timestamp":1742395260000,"open":58.176,"high":58.176,"low":58.146,"close":58.146,"volume":0.027300000190734863},{"timestamp":1742395320000,"open":58.167,"high":58.207,"low":58.157,"close":58.186,"volume":0.10649999976158142},{"timestamp":1742395380000,"open":58.226,"high":58.247,"low":58.186,"close":58.207,"volume":0.1451999992132187},{"timestamp":1742395440000,"open":58.216,"high":58.216,"low":58.216,"close":58.216,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":58.237,"high":58.247,"low":58.216,"close":58.216,"volume":0.06599999964237213},{"timestamp":1742395560000,"open":58.217,"high":58.217,"low":58.217,"close":58.217,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":58.217,"high":58.227,"low":58.187,"close":58.197,"volume":0.10740000009536743},{"timestamp":1742395680000,"open":58.216,"high":58.257,"low":58.156,"close":58.156,"volume":0.093299999833107},{"timestamp":1742395740000,"open":58.207,"high":58.207,"low":58.157,"close":58.177,"volume":0.093299999833107},{"timestamp":1742395800000,"open":58.187,"high":58.187,"low":58.166,"close":58.166,"volume":0.15839999914169312},{"timestamp":1742395860000,"open":58.167,"high":58.187,"low":58.156,"close":58.176,"volume":0.1451999992132187},{"timestamp":1742395920000,"open":58.117,"high":58.216,"low":58.116,"close":58.196,"volume":0.14790000021457672},{"timestamp":1742395980000,"open":58.196,"high":58.196,"low":58.096,"close":58.096,"volume":0.14190000295639038},{"timestamp":1742396040000,"open":58.096,"high":58.147,"low":58.096,"close":58.136,"volume":0.09510000050067902},{"timestamp":1742396100000,"open":58.136,"high":58.136,"low":58.096,"close":58.096,"volume":0.03959999978542328},{"timestamp":1742396160000,"open":58.096,"high":58.206,"low":58.096,"close":58.176,"volume":0.19380000233650208},{"timestamp":1742396220000,"open":58.186,"high":58.207,"low":58.136,"close":58.136,"volume":0.22529999911785126},{"timestamp":1742396280000,"open":58.156,"high":58.157,"low":58.136,"close":58.136,"volume":0.04050000011920929},{"timestamp":1742396340000,"open":58.157,"high":58.216,"low":58.157,"close":58.177,"volume":0.08100000023841858},{"timestamp":1742396400000,"open":58.206,"high":58.207,"low":58.176,"close":58.207,"volume":0.094200000166893},{"timestamp":1742396460000,"open":58.237,"high":58.336,"low":58.237,"close":58.336,"volume":0.12150000035762787},{"timestamp":1742396520000,"open":58.326,"high":58.326,"low":58.286,"close":58.307,"volume":0.10559999942779541},{"timestamp":1742396580000,"open":58.307,"high":58.307,"low":58.227,"close":58.227,"volume":0.13680000603199005},{"timestamp":1742396640000,"open":58.226,"high":58.226,"low":58.126,"close":58.156,"volume":0.11969999969005585},{"timestamp":1742396700000,"open":58.166,"high":58.166,"low":58.086,"close":58.086,"volume":0.08820000290870667},{"timestamp":1742396760000,"open":58.107,"high":58.107,"low":58.036,"close":58.046,"volume":0.10559999942779541},{"timestamp":1742396820000,"open":58.046,"high":58.065,"low":57.996,"close":57.996,"volume":0.17249999940395355},{"timestamp":1742396880000,"open":58.067,"high":58.087,"low":58.027,"close":58.087,"volume":0.06599999964237213},{"timestamp":1742396940000,"open":58.086,"high":58.086,"low":58.056,"close":58.057,"volume":0.11879999935626984},{"timestamp":1742397000000,"open":58.056,"high":58.097,"low":58.056,"close":58.097,"volume":0.11879999935626984},{"timestamp":1742397060000,"open":58.076,"high":58.077,"low":58.056,"close":58.066,"volume":0.1542000025510788},{"timestamp":1742397120000,"open":58.066,"high":58.067,"low":58.066,"close":58.066,"volume":0.03959999978542328},{"timestamp":1742397180000,"open":58.116,"high":58.116,"low":58.066,"close":58.066,"volume":0.08009999990463257},{"timestamp":1742397240000,"open":58.096,"high":58.136,"low":58.096,"close":58.136,"volume":0.04050000011920929},{"timestamp":1742397300000,"open":58.147,"high":58.157,"low":58.147,"close":58.157,"volume":0.027300000190734863},{"timestamp":1742397360000,"open":58.117,"high":58.117,"low":58.116,"close":58.116,"volume":0.026399999856948853},{"timestamp":1742397420000,"open":58.116,"high":58.117,"low":58.026,"close":58.026,"volume":0.15839999914169312},{"timestamp":1742397480000,"open":57.997,"high":57.997,"low":57.916,"close":57.916,"volume":0.10559999942779541},{"timestamp":1742397540000,"open":57.916,"high":57.917,"low":57.916,"close":57.916,"volume":0.052799999713897705},{"timestamp":1742397600000,"open":57.916,"high":57.917,"low":57.886,"close":57.886,"volume":0.052799999713897705},{"timestamp":1742397660000,"open":57.886,"high":57.907,"low":57.886,"close":57.906,"volume":0.04050000011920929},{"timestamp":1742397720000,"open":57.916,"high":57.916,"low":57.916,"close":57.916,"volume":0.014100000262260437},{"timestamp":1742397780000,"open":57.926,"high":57.987,"low":57.926,"close":57.987,"volume":0.093299999833107},{"timestamp":1742397840000,"open":57.977,"high":57.977,"low":57.957,"close":57.957,"volume":0.09239999949932098},{"timestamp":1742397960000,"open":57.976,"high":57.996,"low":57.976,"close":57.996,"volume":0.014100000262260437},{"timestamp":1742398020000,"open":57.997,"high":57.997,"low":57.946,"close":57.947,"volume":0.1103999987244606},{"timestamp":1742398080000,"open":57.946,"high":57.956,"low":57.946,"close":57.956,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":57.967,"high":57.977,"low":57.956,"close":57.956,"volume":0.11969999969005585},{"timestamp":1742398200000,"open":57.947,"high":57.977,"low":57.947,"close":57.967,"volume":0.11879999935626984},{"timestamp":1742398260000,"open":57.946,"high":57.976,"low":57.946,"close":57.976,"volume":0.09000000357627869},{"timestamp":1742398320000,"open":57.967,"high":57.967,"low":57.947,"close":57.967,"volume":0.06599999964237213},{"timestamp":1742398380000,"open":57.967,"high":57.967,"low":57.906,"close":57.917,"volume":0.08820000290870667},{"timestamp":1742398440000,"open":57.906,"high":57.906,"low":57.846,"close":57.847,"volume":0.09239999949932098},{"timestamp":1742398500000,"open":57.877,"high":57.887,"low":57.876,"close":57.887,"volume":0.06599999964237213},{"timestamp":1742398560000,"open":57.847,"high":57.877,"low":57.826,"close":57.866,"volume":0.10649999976158142},{"timestamp":1742398620000,"open":57.876,"high":57.886,"low":57.837,"close":57.837,"volume":0.07919999957084656},{"timestamp":1742398680000,"open":57.846,"high":57.916,"low":57.827,"close":57.916,"volume":0.094200000166893},{"timestamp":1742398740000,"open":57.907,"high":57.907,"low":57.907,"close":57.907,"volume":0.03959999978542328},{"timestamp":1742398800000,"open":57.907,"high":57.976,"low":57.906,"close":57.956,"volume":0.11969999969005585},{"timestamp":1742398860000,"open":57.976,"high":57.997,"low":57.946,"close":57.946,"volume":0.1451999992132187},{"timestamp":1742398920000,"open":57.947,"high":57.947,"low":57.936,"close":57.947,"volume":0.11969999969005585},{"timestamp":1742398980000,"open":57.947,"high":58.036,"low":57.946,"close":57.976,"volume":0.13199999928474426},{"timestamp":1742399040000,"open":57.996,"high":57.997,"low":57.977,"close":57.977,"volume":0.09239999949932098},{"timestamp":1742399100000,"open":57.987,"high":58.017,"low":57.986,"close":58.016,"volume":0.10559999942779541},{"timestamp":1742399160000,"open":58.017,"high":58.017,"low":57.956,"close":57.956,"volume":0.12780000269412994},{"timestamp":1742399220000,"open":57.966,"high":57.987,"low":57.966,"close":57.987,"volume":0.05460000038146973},{"timestamp":1742399280000,"open":57.996,"high":57.997,"low":57.986,"close":57.986,"volume":0.06599999964237213},{"timestamp":1742399340000,"open":57.986,"high":58.006,"low":57.986,"close":58.006,"volume":0.09239999949932098},{"timestamp":1742399400000,"open":58.017,"high":58.036,"low":58.017,"close":58.027,"volume":0.052799999713897705},{"timestamp":1742399460000,"open":58.027,"high":58.027,"low":58.026,"close":58.026,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":58.036,"high":58.106,"low":58.036,"close":58.086,"volume":0.15780000388622284},{"timestamp":1742399580000,"open":58.066,"high":58.076,"low":58.066,"close":58.076,"volume":0.026399999856948853},{"timestamp":1742399640000,"open":58.077,"high":58.116,"low":58.076,"close":58.116,"volume":0.09000000357627869},{"timestamp":1742399700000,"open":58.107,"high":58.107,"low":58.107,"close":58.107,"volume":0.013199999928474426},{"timestamp":1742399760000,"open":58.106,"high":58.117,"low":58.106,"close":58.117,"volume":0.11550000309944153},{"timestamp":1742399820000,"open":58.117,"high":58.117,"low":58.096,"close":58.097,"volume":0.06599999964237213},{"timestamp":1742399880000,"open":58.096,"high":58.127,"low":58.096,"close":58.117,"volume":0.093299999833107},{"timestamp":1742399940000,"open":58.116,"high":58.207,"low":58.106,"close":58.207,"volume":0.23849999904632568},{"timestamp":1742400000000,"open":58.217,"high":58.227,"low":58.216,"close":58.227,"volume":0.027300000190734863},{"timestamp":1742400060000,"open":58.227,"high":58.237,"low":58.206,"close":58.206,"volume":0.2513999938964844},{"timestamp":1742400120000,"open":58.206,"high":58.207,"low":58.206,"close":58.206,"volume":0.18479999899864197},{"timestamp":1742400180000,"open":58.207,"high":58.226,"low":58.166,"close":58.166,"volume":0.13680000603199005},{"timestamp":1742400240000,"open":58.167,"high":58.176,"low":58.167,"close":58.176,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":58.187,"high":58.197,"low":58.187,"close":58.187,"volume":0.04859999939799309},{"timestamp":1742400360000,"open":58.197,"high":58.207,"low":58.166,"close":58.166,"volume":0.1347000002861023},{"timestamp":1742400420000,"open":58.167,"high":58.167,"low":58.097,"close":58.097,"volume":0.1542000025510788},{"timestamp":1742400480000,"open":58.106,"high":58.117,"low":58.086,"close":58.107,"volume":0.11460000276565552},{"timestamp":1742400540000,"open":58.137,"high":58.137,"low":58.116,"close":58.116,"volume":0.03959999978542328},{"timestamp":1742400600000,"open":58.116,"high":58.187,"low":58.116,"close":58.146,"volume":0.2535000145435333},{"timestamp":1742400660000,"open":58.147,"high":58.157,"low":58.147,"close":58.147,"volume":0.08820000290870667},{"timestamp":1742400720000,"open":58.147,"high":58.147,"low":58.116,"close":58.127,"volume":0.1103999987244606},{"timestamp":1742400780000,"open":58.137,"high":58.137,"low":58.096,"close":58.096,"volume":0.026399999856948853},{"timestamp":1742400840000,"open":58.096,"high":58.107,"low":58.096,"close":58.107,"volume":0.03959999978542328},{"timestamp":1742400900000,"open":58.106,"high":58.107,"low":58.066,"close":58.076,"volume":0.15839999914169312},{"timestamp":1742400960000,"open":58.076,"high":58.077,"low":58.067,"close":58.076,"volume":0.052799999713897705},{"timestamp":1742401020000,"open":58.076,"high":58.096,"low":58.076,"close":58.087,"volume":0.052799999713897705},{"timestamp":1742401080000,"open":58.106,"high":58.127,"low":58.106,"close":58.126,"volume":0.052799999713897705},{"timestamp":1742401140000,"open":58.127,"high":58.137,"low":58.106,"close":58.106,"volume":0.10140000283718109},{"timestamp":1742401200000,"open":58.106,"high":58.137,"low":58.086,"close":58.137,"volume":0.14100000262260437},{"timestamp":1742401320000,"open":58.126,"high":58.137,"low":58.126,"close":58.127,"volume":0.027300000190734863},{"timestamp":1742401380000,"open":58.147,"high":58.147,"low":58.106,"close":58.107,"volume":0.09239999949932098},{"timestamp":1742401440000,"open":58.107,"high":58.126,"low":58.106,"close":58.116,"volume":0.093299999833107},{"timestamp":1742401500000,"open":58.117,"high":58.157,"low":58.117,"close":58.157,"volume":0.05460000038146973},{"timestamp":1742401560000,"open":58.166,"high":58.176,"low":58.166,"close":58.176,"volume":0.014100000262260437},{"timestamp":1742401620000,"open":58.187,"high":58.207,"low":58.187,"close":58.207,"volume":0.04230000078678131},{"timestamp":1742401680000,"open":58.197,"high":58.197,"low":58.156,"close":58.157,"volume":0.08820000290870667},{"timestamp":1742401740000,"open":58.177,"high":58.177,"low":58.166,"close":58.177,"volume":0.10649999976158142},{"timestamp":1742401800000,"open":58.196,"high":58.196,"low":58.166,"close":58.167,"volume":0.10649999976158142},{"timestamp":1742401860000,"open":58.166,"high":58.177,"low":58.146,"close":58.146,"volume":0.08820000290870667},{"timestamp":1742401920000,"open":58.147,"high":58.217,"low":58.147,"close":58.217,"volume":0.18150000274181366},{"timestamp":1742401980000,"open":58.207,"high":58.226,"low":58.207,"close":58.217,"volume":0.09239999949932098},{"timestamp":1742402040000,"open":58.226,"high":58.247,"low":58.196,"close":58.226,"volume":0.09000000357627869},{"timestamp":1742402100000,"open":58.247,"high":58.276,"low":58.247,"close":58.276,"volume":0.027300000190734863},{"timestamp":1742402160000,"open":58.287,"high":58.287,"low":58.287,"close":58.287,"volume":0.0008999999845400453},{"timestamp":1742402220000,"open":58.266,"high":58.266,"low":58.226,"close":58.226,"volume":0.18060000240802765},{"timestamp":1742402280000,"open":58.217,"high":58.217,"low":58.177,"close":58.186,"volume":0.08009999990463257},{"timestamp":1742402340000,"open":58.197,"high":58.217,"low":58.176,"close":58.206,"volume":0.16830000281333923},{"timestamp":1742402400000,"open":58.196,"high":58.196,"low":58.196,"close":58.196,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":58.197,"high":58.207,"low":58.196,"close":58.197,"volume":0.06599999964237213},{"timestamp":1742402520000,"open":58.187,"high":58.197,"low":58.146,"close":58.146,"volume":0.12870000302791595},{"timestamp":1742402640000,"open":58.147,"high":58.147,"low":58.147,"close":58.147,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":58.157,"high":58.167,"low":58.156,"close":58.156,"volume":0.07919999957084656},{"timestamp":1742402760000,"open":58.177,"high":58.177,"low":58.166,"close":58.166,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":58.177,"high":58.217,"low":58.177,"close":58.217,"volume":0.052799999713897705},{"timestamp":1742402880000,"open":58.226,"high":58.226,"low":58.217,"close":58.217,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":58.227,"high":58.267,"low":58.227,"close":58.247,"volume":0.10649999976158142},{"timestamp":1742403000000,"open":58.246,"high":58.246,"low":58.246,"close":58.246,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":58.267,"high":58.267,"low":58.256,"close":58.257,"volume":0.06689999997615814},{"timestamp":1742403120000,"open":58.257,"high":58.257,"low":58.257,"close":58.257,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":58.276,"high":58.306,"low":58.276,"close":58.306,"volume":0.11879999935626984},{"timestamp":1742403240000,"open":58.296,"high":58.327,"low":58.296,"close":58.327,"volume":0.11879999935626984},{"timestamp":1742403300000,"open":58.326,"high":58.327,"low":58.306,"close":58.306,"volume":0.07919999957084656},{"timestamp":1742403360000,"open":58.326,"high":58.326,"low":58.266,"close":58.266,"volume":0.12780000269412994},{"timestamp":1742403420000,"open":58.266,"high":58.266,"low":58.266,"close":58.266,"volume":0.013199999928474426},{"timestamp":1742403480000,"open":58.286,"high":58.307,"low":58.286,"close":58.307,"volume":0.12060000002384186},{"timestamp":1742403540000,"open":58.307,"high":58.336,"low":58.307,"close":58.336,"volume":0.053700000047683716},{"timestamp":1742403600000,"open":58.336,"high":58.376,"low":58.336,"close":58.367,"volume":0.12150000035762787},{"timestamp":1742403660000,"open":58.366,"high":58.366,"low":58.337,"close":58.347,"volume":0.09239999949932098},{"timestamp":1742403720000,"open":58.327,"high":58.327,"low":58.327,"close":58.327,"volume":0.013199999928474426},{"timestamp":1742403780000,"open":58.326,"high":58.327,"low":58.316,"close":58.326,"volume":0.11879999935626984},{"timestamp":1742403840000,"open":58.326,"high":58.347,"low":58.326,"close":58.327,"volume":0.07919999957084656},{"timestamp":1742403900000,"open":58.326,"high":58.327,"low":58.317,"close":58.317,"volume":0.13199999928474426},{"timestamp":1742403960000,"open":58.316,"high":58.346,"low":58.316,"close":58.326,"volume":0.13289999961853027},{"timestamp":1742404020000,"open":58.326,"high":58.346,"low":58.316,"close":58.337,"volume":0.07919999957084656},{"timestamp":1742404080000,"open":58.316,"high":58.346,"low":58.316,"close":58.346,"volume":0.026399999856948853},{"timestamp":1742404200000,"open":58.347,"high":58.367,"low":58.346,"close":58.347,"volume":0.10140000283718109},{"timestamp":1742404260000,"open":58.367,"high":58.367,"low":58.227,"close":58.256,"volume":0.13199999928474426},{"timestamp":1742404320000,"open":58.257,"high":58.257,"low":58.136,"close":58.136,"volume":0.1632000058889389},{"timestamp":1742404380000,"open":58.246,"high":58.246,"low":58.207,"close":58.236,"volume":0.052799999713897705},{"timestamp":1742404440000,"open":58.237,"high":58.296,"low":58.237,"close":58.266,"volume":0.16740000247955322},{"timestamp":1742404500000,"open":58.256,"high":58.287,"low":58.256,"close":58.267,"volume":0.11879999935626984},{"timestamp":1742404560000,"open":58.277,"high":58.277,"low":58.216,"close":58.267,"volume":0.13289999961853027},{"timestamp":1742404620000,"open":58.267,"high":58.267,"low":58.267,"close":58.267,"volume":0.013199999928474426},{"timestamp":1742404680000,"open":58.276,"high":58.307,"low":58.276,"close":58.297,"volume":0.05460000038146973},{"timestamp":1742404740000,"open":58.307,"high":58.357,"low":58.296,"close":58.326,"volume":0.10559999942779541},{"timestamp":1742404800000,"open":58.336,"high":58.336,"low":58.327,"close":58.327,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":58.296,"high":58.327,"low":58.296,"close":58.326,"volume":0.13289999961853027},{"timestamp":1742404920000,"open":58.337,"high":58.337,"low":58.326,"close":58.326,"volume":0.053700000047683716},{"timestamp":1742404980000,"open":58.336,"high":58.336,"low":58.326,"close":58.326,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":58.336,"high":58.347,"low":58.326,"close":58.326,"volume":0.07500000298023224},{"timestamp":1742405160000,"open":58.327,"high":58.327,"low":58.326,"close":58.326,"volume":0.09239999949932098},{"timestamp":1742405220000,"open":58.327,"high":58.327,"low":58.296,"close":58.296,"volume":0.03539999946951866},{"timestamp":1742405280000,"open":58.316,"high":58.377,"low":58.307,"close":58.316,"volume":0.21209999918937683},{"timestamp":1742405340000,"open":58.327,"high":58.327,"low":58.306,"close":58.306,"volume":0.061799999326467514},{"timestamp":1742405400000,"open":58.266,"high":58.266,"low":58.156,"close":58.167,"volume":0.12449999898672104},{"timestamp":1742405460000,"open":58.167,"high":58.167,"low":58.117,"close":58.117,"volume":0.07919999957084656},{"timestamp":1742405520000,"open":58.147,"high":58.197,"low":58.146,"close":58.167,"volume":0.06360000371932983},{"timestamp":1742405580000,"open":58.186,"high":58.267,"low":58.186,"close":58.247,"volume":0.19979999959468842},{"timestamp":1742405640000,"open":58.247,"high":58.247,"low":58.236,"close":58.247,"volume":0.10559999942779541},{"timestamp":1742405760000,"open":58.257,"high":58.267,"low":58.256,"close":58.256,"volume":0.0414000004529953},{"timestamp":1742405820000,"open":58.266,"high":58.267,"low":58.236,"close":58.236,"volume":0.09719999879598618},{"timestamp":1742405880000,"open":58.246,"high":58.246,"low":58.237,"close":58.237,"volume":0.014100000262260437},{"timestamp":1742406060000,"open":58.216,"high":58.217,"low":58.176,"close":58.196,"volume":0.1542000025510788},{"timestamp":1742406120000,"open":58.186,"high":58.226,"low":58.186,"close":58.226,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":58.236,"high":58.277,"low":58.227,"close":58.277,"volume":0.08009999990463257},{"timestamp":1742406240000,"open":58.277,"high":58.277,"low":58.237,"close":58.257,"volume":0.10649999976158142},{"timestamp":1742406300000,"open":58.256,"high":58.257,"low":58.226,"close":58.226,"volume":0.15839999914169312},{"timestamp":1742406360000,"open":58.227,"high":58.227,"low":58.196,"close":58.196,"volume":0.10559999942779541},{"timestamp":1742406420000,"open":58.197,"high":58.197,"low":58.146,"close":58.146,"volume":0.09239999949932098},{"timestamp":1742406480000,"open":58.136,"high":58.137,"low":58.076,"close":58.076,"volume":0.10559999942779541},{"timestamp":1742406540000,"open":58.097,"high":58.126,"low":58.076,"close":58.096,"volume":0.13289999961853027},{"timestamp":1742406600000,"open":58.116,"high":58.116,"low":58.116,"close":58.116,"volume":0.03959999978542328},{"timestamp":1742406660000,"open":58.137,"high":58.147,"low":58.126,"close":58.146,"volume":0.06689999997615814},{"timestamp":1742406720000,"open":58.147,"high":58.147,"low":58.096,"close":58.107,"volume":0.10140000283718109},{"timestamp":1742406780000,"open":58.107,"high":58.107,"low":58.107,"close":58.107,"volume":0.03959999978542328},{"timestamp":1742406840000,"open":58.097,"high":58.117,"low":58.096,"close":58.097,"volume":0.06599999964237213},{"timestamp":1742406900000,"open":58.097,"high":58.097,"low":58.097,"close":58.097,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":58.097,"high":58.126,"low":58.097,"close":58.107,"volume":0.07919999957084656},{"timestamp":1742407080000,"open":58.117,"high":58.117,"low":58.106,"close":58.117,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":58.117,"high":58.117,"low":57.976,"close":57.977,"volume":0.2070000022649765},{"timestamp":1742407200000,"open":57.897,"high":58.096,"low":57.896,"close":58.077,"volume":0.31290000677108765},{"timestamp":1742407260000,"open":58.126,"high":58.156,"low":58.046,"close":58.057,"volume":0.1509000062942505},{"timestamp":1742407320000,"open":58.057,"high":58.137,"low":58.037,"close":58.117,"volume":0.12150000035762787},{"timestamp":1742407380000,"open":58.097,"high":58.106,"low":57.947,"close":58.037,"volume":0.06689999997615814},{"timestamp":1742407440000,"open":58.027,"high":58.027,"low":58.027,"close":58.027,"volume":0.013199999928474426},{"timestamp":1742407500000,"open":58.037,"high":58.037,"low":57.996,"close":57.996,"volume":0.06750000268220901},{"timestamp":1742407560000,"open":57.987,"high":58.006,"low":57.986,"close":57.986,"volume":0.027300000190734863},{"timestamp":1742407620000,"open":57.976,"high":58.107,"low":57.976,"close":58.107,"volume":0.1347000002861023},{"timestamp":1742407680000,"open":58.106,"high":58.106,"low":58.106,"close":58.106,"volume":0.013199999928474426},{"timestamp":1742407740000,"open":58.117,"high":58.147,"low":58.117,"close":58.137,"volume":0.07680000364780426},{"timestamp":1742407800000,"open":58.166,"high":58.186,"low":58.166,"close":58.177,"volume":0.19740000367164612},{"timestamp":1742407860000,"open":58.156,"high":58.177,"low":58.146,"close":58.147,"volume":0.12060000002384186},{"timestamp":1742407920000,"open":58.137,"high":58.167,"low":58.127,"close":58.146,"volume":0.18240000307559967},{"timestamp":1742407980000,"open":58.147,"high":58.147,"low":58.057,"close":58.057,"volume":0.13770000636577606},{"timestamp":1742408040000,"open":58.097,"high":58.097,"low":58.037,"close":58.037,"volume":0.07590000331401825},{"timestamp":1742408100000,"open":58.036,"high":58.096,"low":58.036,"close":58.096,"volume":0.10559999942779541},{"timestamp":1742408160000,"open":58.086,"high":58.096,"low":58.086,"close":58.096,"volume":0.026399999856948853},{"timestamp":1742408220000,"open":58.096,"high":58.096,"low":57.916,"close":57.916,"volume":0.13259999454021454},{"timestamp":1742408280000,"open":57.946,"high":57.947,"low":57.946,"close":57.947,"volume":0.06599999964237213},{"timestamp":1742408340000,"open":57.976,"high":57.977,"low":57.957,"close":57.967,"volume":0.053700000047683716},{"timestamp":1742408400000,"open":57.986,"high":57.986,"low":57.986,"close":57.986,"volume":0.013199999928474426},{"timestamp":1742408460000,"open":57.997,"high":58.017,"low":57.977,"close":57.977,"volume":0.06689999997615814},{"timestamp":1742408520000,"open":57.976,"high":57.996,"low":57.976,"close":57.986,"volume":0.11969999969005585},{"timestamp":1742408580000,"open":57.997,"high":58.007,"low":57.976,"close":57.986,"volume":0.23849999904632568},{"timestamp":1742408640000,"open":57.987,"high":58.007,"low":57.936,"close":57.936,"volume":0.10559999942779541},{"timestamp":1742408700000,"open":57.936,"high":57.982,"low":57.916,"close":57.936,"volume":0.1460999995470047},{"timestamp":1742408760000,"open":57.936,"high":57.936,"low":57.867,"close":57.867,"volume":0.08820000290870667},{"timestamp":1742408820000,"open":57.866,"high":57.947,"low":57.856,"close":57.887,"volume":0.16920000314712524},{"timestamp":1742408880000,"open":57.867,"high":57.907,"low":57.866,"close":57.897,"volume":0.08100000023841858},{"timestamp":1742408940000,"open":57.947,"high":57.947,"low":57.916,"close":57.916,"volume":0.07500000298023224},{"timestamp":1742409000000,"open":57.926,"high":57.937,"low":57.906,"close":57.906,"volume":0.07680000364780426},{"timestamp":1742409060000,"open":57.907,"high":57.972,"low":57.907,"close":57.946,"volume":0.06689999997615814},{"timestamp":1742409120000,"open":57.957,"high":58.006,"low":57.946,"close":57.997,"volume":0.10559999942779541},{"timestamp":1742409180000,"open":57.986,"high":58.006,"low":57.916,"close":57.916,"volume":0.18240000307559967},{"timestamp":1742409240000,"open":57.916,"high":57.916,"low":57.816,"close":57.876,"volume":0.13830000162124634},{"timestamp":1742409300000,"open":57.896,"high":57.937,"low":57.866,"close":57.866,"volume":0.09510000050067902},{"timestamp":1742409360000,"open":57.866,"high":57.946,"low":57.866,"close":57.897,"volume":0.04050000011920929},{"timestamp":1742409420000,"open":57.917,"high":57.936,"low":57.917,"close":57.936,"volume":0.04050000011920929},{"timestamp":1742409480000,"open":57.937,"high":57.937,"low":57.866,"close":57.866,"volume":0.09809999912977219},{"timestamp":1742409540000,"open":57.876,"high":57.927,"low":57.866,"close":57.866,"volume":0.20640000700950623},{"timestamp":1742409600000,"open":57.887,"high":57.937,"low":57.876,"close":57.937,"volume":0.04230000078678131},{"timestamp":1742409660000,"open":57.947,"high":57.986,"low":57.947,"close":57.986,"volume":0.131400004029274},{"timestamp":1742409720000,"open":57.987,"high":58.056,"low":57.956,"close":58.037,"volume":0.20640000700950623},{"timestamp":1742409780000,"open":58.037,"high":58.076,"low":58.036,"close":58.076,"volume":0.12150000035762787},{"timestamp":1742409840000,"open":58.086,"high":58.117,"low":58.037,"close":58.077,"volume":0.2808000147342682},{"timestamp":1742409900000,"open":58.067,"high":58.097,"low":58.046,"close":58.097,"volume":0.1437000036239624},{"timestamp":1742409960000,"open":58.097,"high":58.097,"low":58.047,"close":58.047,"volume":0.04439999908208847},{"timestamp":1742410080000,"open":58.077,"high":58.147,"low":58.077,"close":58.147,"volume":0.11879999935626984},{"timestamp":1742410140000,"open":58.177,"high":58.177,"low":58.126,"close":58.126,"volume":0.05460000038146973},{"timestamp":1742410200000,"open":58.126,"high":58.137,"low":58.126,"close":58.137,"volume":0.03959999978542328},{"timestamp":1742410260000,"open":58.117,"high":58.127,"low":58.086,"close":58.127,"volume":0.12960000336170197},{"timestamp":1742410320000,"open":58.137,"high":58.187,"low":58.127,"close":58.157,"volume":0.188400000333786},{"timestamp":1742410380000,"open":58.167,"high":58.206,"low":58.156,"close":58.196,"volume":0.09510000050067902},{"timestamp":1742410440000,"open":58.197,"high":58.197,"low":58.157,"close":58.157,"volume":0.07500000298023224},{"timestamp":1742410500000,"open":58.166,"high":58.167,"low":58.156,"close":58.167,"volume":0.03629999980330467},{"timestamp":1742410560000,"open":58.177,"high":58.237,"low":58.176,"close":58.217,"volume":0.25679999589920044},{"timestamp":1742410620000,"open":58.237,"high":58.257,"low":58.216,"close":58.226,"volume":0.12240000069141388},{"timestamp":1742410680000,"open":58.227,"high":58.236,"low":58.206,"close":58.207,"volume":0.06270000338554382},{"timestamp":1742410740000,"open":58.226,"high":58.227,"low":58.167,"close":58.176,"volume":0.16200000047683716},{"timestamp":1742410800000,"open":58.176,"high":58.206,"low":58.156,"close":58.156,"volume":0.20880000293254852},{"timestamp":1742410860000,"open":58.166,"high":58.187,"low":58.156,"close":58.157,"volume":0.15929999947547913},{"timestamp":1742410920000,"open":58.186,"high":58.207,"low":58.166,"close":58.206,"volume":0.08009999990463257},{"timestamp":1742410980000,"open":58.237,"high":58.246,"low":58.236,"close":58.246,"volume":0.014999999664723873},{"timestamp":1742411040000,"open":58.226,"high":58.237,"low":58.226,"close":58.226,"volume":0.06689999997615814},{"timestamp":1742411100000,"open":58.247,"high":58.296,"low":58.226,"close":58.247,"volume":0.13830000162124634},{"timestamp":1742411160000,"open":58.246,"high":58.257,"low":58.246,"close":58.257,"volume":0.052799999713897705},{"timestamp":1742411220000,"open":58.246,"high":58.286,"low":58.246,"close":58.276,"volume":0.12240000069141388},{"timestamp":1742411280000,"open":58.267,"high":58.267,"low":58.237,"close":58.256,"volume":0.12870000302791595},{"timestamp":1742411340000,"open":58.256,"high":58.306,"low":58.256,"close":58.306,"volume":0.08009999990463257},{"timestamp":1742411400000,"open":58.316,"high":58.397,"low":58.296,"close":58.397,"volume":0.31290000677108765},{"timestamp":1742411460000,"open":58.407,"high":58.407,"low":58.376,"close":58.377,"volume":0.1071000024676323},{"timestamp":1742411520000,"open":58.377,"high":58.387,"low":58.336,"close":58.336,"volume":0.13680000603199005},{"timestamp":1742411580000,"open":58.337,"high":58.386,"low":58.337,"close":58.367,"volume":0.09239999949932098},{"timestamp":1742411640000,"open":58.376,"high":58.427,"low":58.376,"close":58.387,"volume":0.1469999998807907},{"timestamp":1742411700000,"open":58.387,"high":58.387,"low":58.386,"close":58.386,"volume":0.13199999928474426},{"timestamp":1742411760000,"open":58.386,"high":58.386,"low":58.346,"close":58.346,"volume":0.07980000227689743},{"timestamp":1742411820000,"open":58.336,"high":58.346,"low":58.316,"close":58.346,"volume":0.07919999957084656},{"timestamp":1742411880000,"open":58.356,"high":58.387,"low":58.347,"close":58.387,"volume":0.21240000426769257},{"timestamp":1742411940000,"open":58.387,"high":58.406,"low":58.387,"close":58.397,"volume":0.04050000011920929},{"timestamp":1742412000000,"open":58.406,"high":58.467,"low":58.406,"close":58.417,"volume":0.1551000028848648},{"timestamp":1742412060000,"open":58.406,"high":58.406,"low":58.357,"close":58.366,"volume":0.11640000343322754},{"timestamp":1742412120000,"open":58.386,"high":58.407,"low":58.366,"close":58.377,"volume":0.12870000302791595},{"timestamp":1742412180000,"open":58.377,"high":58.377,"low":58.327,"close":58.327,"volume":0.11940000206232071},{"timestamp":1742412240000,"open":58.326,"high":58.326,"low":58.306,"close":58.307,"volume":0.10140000283718109},{"timestamp":1742412300000,"open":58.316,"high":58.327,"low":58.266,"close":58.266,"volume":0.10320000350475311},{"timestamp":1742412360000,"open":58.266,"high":58.266,"low":58.226,"close":58.256,"volume":0.16920000314712524},{"timestamp":1742412420000,"open":58.256,"high":58.267,"low":58.217,"close":58.256,"volume":0.18000000715255737},{"timestamp":1742412480000,"open":58.267,"high":58.327,"low":58.257,"close":58.257,"volume":0.243599995970726},{"timestamp":1742412540000,"open":58.236,"high":58.337,"low":58.236,"close":58.326,"volume":0.1770000010728836},{"timestamp":1742412600000,"open":58.337,"high":58.417,"low":58.326,"close":58.406,"volume":0.22920000553131104},{"timestamp":1742412660000,"open":58.407,"high":58.407,"low":58.346,"close":58.347,"volume":0.2298000007867813},{"timestamp":1742412720000,"open":58.376,"high":58.376,"low":58.356,"close":58.356,"volume":0.052799999713897705},{"timestamp":1742412780000,"open":58.376,"high":58.387,"low":58.366,"close":58.387,"volume":0.10320000350475311},{"timestamp":1742412840000,"open":58.387,"high":58.447,"low":58.367,"close":58.426,"volume":0.20730000734329224},{"timestamp":1742412900000,"open":58.447,"high":58.447,"low":58.386,"close":58.386,"volume":0.10289999842643738},{"timestamp":1742412960000,"open":58.386,"high":58.437,"low":58.376,"close":58.397,"volume":0.31619998812675476},{"timestamp":1742413020000,"open":58.407,"high":58.497,"low":58.407,"close":58.456,"volume":0.20880000293254852},{"timestamp":1742413080000,"open":58.467,"high":58.467,"low":58.367,"close":58.367,"volume":0.1451999992132187},{"timestamp":1742413140000,"open":58.366,"high":58.367,"low":58.257,"close":58.257,"volume":0.2003999948501587},{"timestamp":1742413200000,"open":58.267,"high":58.316,"low":58.216,"close":58.296,"volume":0.27239999175071716},{"timestamp":1742413260000,"open":58.297,"high":58.386,"low":58.296,"close":58.366,"volume":0.25619998574256897},{"timestamp":1742413320000,"open":58.367,"high":58.406,"low":58.366,"close":58.397,"volume":0.1469999998807907},{"timestamp":1742413380000,"open":58.406,"high":58.457,"low":58.397,"close":58.406,"volume":0.2370000034570694},{"timestamp":1742413440000,"open":58.397,"high":58.457,"low":58.397,"close":58.437,"volume":0.25920000672340393},{"timestamp":1742413500000,"open":58.456,"high":58.527,"low":58.456,"close":58.527,"volume":0.12240000069141388},{"timestamp":1742413560000,"open":58.537,"high":58.567,"low":58.526,"close":58.556,"volume":0.23340000212192535},{"timestamp":1742413620000,"open":58.546,"high":58.557,"low":58.526,"close":58.556,"volume":0.16019999980926514},{"timestamp":1742413680000,"open":58.556,"high":58.566,"low":58.527,"close":58.547,"volume":0.23489999771118164},{"timestamp":1742413740000,"open":58.526,"high":58.557,"low":58.456,"close":58.476,"volume":0.2777999937534332},{"timestamp":1742413800000,"open":58.477,"high":58.497,"low":58.377,"close":58.426,"volume":0.3855000138282776},{"timestamp":1742413860000,"open":58.426,"high":58.507,"low":58.386,"close":58.507,"volume":0.39570000767707825},{"timestamp":1742413920000,"open":58.507,"high":58.537,"low":58.476,"close":58.527,"volume":0.21060000360012054},{"timestamp":1742413980000,"open":58.527,"high":58.537,"low":58.487,"close":58.527,"volume":0.2865000069141388},{"timestamp":1742414040000,"open":58.526,"high":58.587,"low":58.526,"close":58.556,"volume":0.34290000796318054},{"timestamp":1742414100000,"open":58.566,"high":58.597,"low":58.516,"close":58.516,"volume":0.4763999879360199},{"timestamp":1742414160000,"open":58.517,"high":58.567,"low":58.517,"close":58.547,"volume":0.34709998965263367},{"timestamp":1742414220000,"open":58.557,"high":58.577,"low":58.516,"close":58.546,"volume":0.3986999988555908},{"timestamp":1742414280000,"open":58.567,"high":58.567,"low":58.516,"close":58.516,"volume":0.4431000053882599},{"timestamp":1742414340000,"open":58.526,"high":58.546,"low":58.346,"close":58.347,"volume":0.39959999918937683}]