[{"timestamp":1742371200000,"open":57.786,"high":58.019,"low":57.786,"close":57.958,"volume":8.880270957946777},{"timestamp":1742371260000,"open":57.969,"high":57.987,"low":57.924,"close":57.947,"volume":6.720001220703125},{"timestamp":1742371320000,"open":57.959,"high":57.976,"low":57.905,"close":57.944,"volume":11.760000228881836},{"timestamp":1742371380000,"open":57.965,"high":58.027,"low":57.957,"close":58.004,"volume":8.640002250671387},{"timestamp":1742371440000,"open":58.014,"high":58.107,"low":57.986,"close":58.098,"volume":7.920000076293945},{"timestamp":1742371500000,"open":58.107,"high":58.138,"low":58.007,"close":58.039,"volume":12.239999771118164},{"timestamp":1742371560000,"open":58.044,"high":58.044,"low":57.985,"close":57.999,"volume":7.199999809265137},{"timestamp":1742371620000,"open":58.008,"high":58.029,"low":57.984,"close":58.019,"volume":8.160270690917969},{"timestamp":1742371680000,"open":58.015,"high":58.059,"low":58.004,"close":58.027,"volume":8.880000114440918},{"timestamp":1742371740000,"open":58.019,"high":58.039,"low":57.964,"close":57.989,"volume":6.960000038146973},{"timestamp":1742371800000,"open":57.997,"high":58.058,"low":57.985,"close":58.058,"volume":5.760001182556152},{"timestamp":1742371860000,"open":58.069,"high":58.109,"low":58.008,"close":58.026,"volume":10.080000877380371},{"timestamp":1742371920000,"open":58.036,"high":58.108,"low":58.017,"close":58.077,"volume":7.199999809265137},{"timestamp":1742371980000,"open":58.099,"high":58.128,"low":58.055,"close":58.114,"volume":12.48000431060791},{"timestamp":1742372040000,"open":58.125,"high":58.139,"low":58.095,"close":58.138,"volume":12.240270614624023},{"timestamp":1742372100000,"open":58.135,"high":58.167,"low":58.117,"close":58.148,"volume":7.920001029968262},{"timestamp":1742372160000,"open":58.136,"high":58.149,"low":58.106,"close":58.138,"volume":8.400270462036133},{"timestamp":1742372220000,"open":58.137,"high":58.204,"low":58.137,"close":58.175,"volume":7.440001010894775},{"timestamp":1742372280000,"open":58.194,"high":58.229,"low":58.155,"close":58.179,"volume":7.6800007820129395},{"timestamp":1742372340000,"open":58.174,"high":58.187,"low":58.134,"close":58.166,"volume":9.840001106262207},{"timestamp":1742372400000,"open":58.156,"high":58.167,"low":58.124,"close":58.124,"volume":6.480270862579346},{"timestamp":1742372460000,"open":58.135,"high":58.148,"low":58.084,"close":58.096,"volume":7.199999809265137},{"timestamp":1742372520000,"open":58.087,"high":58.099,"low":58.074,"close":58.076,"volume":4.5602707862854},{"timestamp":1742372580000,"open":58.096,"high":58.125,"low":58.094,"close":58.114,"volume":6.71999979019165},{"timestamp":1742372640000,"open":58.094,"high":58.136,"low":58.094,"close":58.104,"volume":7.440271854400635},{"timestamp":1742372700000,"open":58.114,"high":58.138,"low":58.085,"close":58.097,"volume":5.5200018882751465},{"timestamp":1742372760000,"open":58.125,"high":58.149,"low":58.124,"close":58.139,"volume":8.160541534423828},{"timestamp":1742372820000,"open":58.135,"high":58.169,"low":58.124,"close":58.156,"volume":6.000000953674316},{"timestamp":1742372880000,"open":58.157,"high":58.197,"low":58.144,"close":58.184,"volume":6},{"timestamp":1742372940000,"open":58.196,"high":58.196,"low":58.134,"close":58.144,"volume":4.320001125335693},{"timestamp":1742373000000,"open":58.145,"high":58.187,"low":58.145,"close":58.187,"volume":6.240002155303955},{"timestamp":1742373060000,"open":58.166,"high":58.184,"low":58.155,"close":58.158,"volume":4.079999923706055},{"timestamp":1742373120000,"open":58.144,"high":58.168,"low":58.124,"close":58.139,"volume":4.560000896453857},{"timestamp":1742373180000,"open":58.144,"high":58.177,"low":58.134,"close":58.168,"volume":6.240270137786865},{"timestamp":1742373240000,"open":58.169,"high":58.178,"low":58.136,"close":58.136,"volume":5.28000020980835},{"timestamp":1742373300000,"open":58.155,"high":58.228,"low":58.135,"close":58.225,"volume":8.40000057220459},{"timestamp":1742373360000,"open":58.216,"high":58.218,"low":58.124,"close":58.134,"volume":7.920001029968262},{"timestamp":1742373420000,"open":58.148,"high":58.185,"low":58.135,"close":58.168,"volume":6.240002155303955},{"timestamp":1742373480000,"open":58.158,"high":58.168,"low":58.136,"close":58.165,"volume":7.440001010894775},{"timestamp":1742373540000,"open":58.154,"high":58.176,"low":58.134,"close":58.136,"volume":7.920000076293945},{"timestamp":1742373600000,"open":58.148,"high":58.198,"low":58.146,"close":58.185,"volume":7.680541038513184},{"timestamp":1742373660000,"open":58.179,"high":58.196,"low":58.174,"close":58.196,"volume":6.900001049041748},{"timestamp":1742373720000,"open":58.186,"high":58.198,"low":58.158,"close":58.174,"volume":4.800000190734863},{"timestamp":1742373780000,"open":58.164,"high":58.217,"low":58.164,"close":58.217,"volume":3.1200010776519775},{"timestamp":1742373840000,"open":58.217,"high":58.217,"low":58.175,"close":58.195,"volume":6.960269927978516},{"timestamp":1742373900000,"open":58.199,"high":58.217,"low":58.147,"close":58.164,"volume":7.680002212524414},{"timestamp":1742373960000,"open":58.187,"high":58.229,"low":58.187,"close":58.215,"volume":5.52000093460083},{"timestamp":1742374020000,"open":58.238,"high":58.259,"low":58.205,"close":58.235,"volume":6.960000991821289},{"timestamp":1742374080000,"open":58.237,"high":58.237,"low":58.205,"close":58.207,"volume":4.800270080566406},{"timestamp":1742374140000,"open":58.218,"high":58.229,"low":58.204,"close":58.228,"volume":2.4000000953674316},{"timestamp":1742374200000,"open":58.219,"high":58.268,"low":58.219,"close":58.247,"volume":8.400270462036133},{"timestamp":1742374260000,"open":58.254,"high":58.255,"low":58.206,"close":58.228,"volume":4.080269813537598},{"timestamp":1742374320000,"open":58.216,"high":58.258,"low":58.214,"close":58.246,"volume":5.760004043579102},{"timestamp":1742374380000,"open":58.235,"high":58.248,"low":58.196,"close":58.227,"volume":6.480269908905029},{"timestamp":1742374440000,"open":58.249,"high":58.249,"low":58.225,"close":58.247,"volume":3.8399999141693115},{"timestamp":1742374500000,"open":58.237,"high":58.246,"low":58.216,"close":58.236,"volume":4.80000114440918},{"timestamp":1742374560000,"open":58.235,"high":58.249,"low":58.224,"close":58.236,"volume":5.519999980926514},{"timestamp":1742374620000,"open":58.225,"high":58.268,"low":58.225,"close":58.228,"volume":4.079999923706055},{"timestamp":1742374680000,"open":58.245,"high":58.248,"low":58.214,"close":58.247,"volume":6.240001201629639},{"timestamp":1742374740000,"open":58.244,"high":58.248,"low":58.208,"close":58.228,"volume":4.560269832611084},{"timestamp":1742374800000,"open":58.226,"high":58.239,"low":58.194,"close":58.217,"volume":4.800000190734863},{"timestamp":1742374860000,"open":58.226,"high":58.246,"low":58.194,"close":58.235,"volume":6.480000019073486},{"timestamp":1742374920000,"open":58.224,"high":58.226,"low":58.184,"close":58.194,"volume":2.8800010681152344},{"timestamp":1742374980000,"open":58.196,"high":58.208,"low":58.186,"close":58.186,"volume":2.160270929336548},{"timestamp":1742375040000,"open":58.199,"high":58.215,"low":58.175,"close":58.186,"volume":5.280270099639893},{"timestamp":1742375100000,"open":58.166,"high":58.206,"low":58.166,"close":58.194,"volume":3.359999895095825},{"timestamp":1742375160000,"open":58.197,"high":58.217,"low":58.184,"close":58.197,"volume":5.760001182556152},{"timestamp":1742375220000,"open":58.195,"high":58.227,"low":58.185,"close":58.208,"volume":4.560000896453857},{"timestamp":1742375280000,"open":58.208,"high":58.227,"low":58.196,"close":58.219,"volume":3.359999895095825},{"timestamp":1742375340000,"open":58.205,"high":58.238,"low":58.205,"close":58.225,"volume":4.079999923706055},{"timestamp":1742375400000,"open":58.205,"high":58.219,"low":58.164,"close":58.177,"volume":5.760271072387695},{"timestamp":1742375460000,"open":58.165,"high":58.198,"low":58.165,"close":58.177,"volume":4.80000114440918},{"timestamp":1742375520000,"open":58.177,"high":58.178,"low":58.098,"close":58.098,"volume":4.80000114440918},{"timestamp":1742375580000,"open":58.115,"high":58.115,"low":58.074,"close":58.075,"volume":5.52000093460083},{"timestamp":1742375640000,"open":58.089,"high":58.108,"low":58.064,"close":58.087,"volume":6},{"timestamp":1742375700000,"open":58.095,"high":58.128,"low":58.086,"close":58.119,"volume":5.040000915527344},{"timestamp":1742375760000,"open":58.118,"high":58.126,"low":58.086,"close":58.115,"volume":5.280271053314209},{"timestamp":1742375820000,"open":58.116,"high":58.129,"low":58.105,"close":58.126,"volume":5.52000093460083},{"timestamp":1742375880000,"open":58.114,"high":58.116,"low":58.085,"close":58.097,"volume":5.280270099639893},{"timestamp":1742375940000,"open":58.098,"high":58.129,"low":58.086,"close":58.106,"volume":5.760001182556152},{"timestamp":1742376000000,"open":58.097,"high":58.128,"low":58.095,"close":58.126,"volume":6.239999771118164},{"timestamp":1742376060000,"open":58.107,"high":58.119,"low":58.095,"close":58.096,"volume":5.760000228881836},{"timestamp":1742376120000,"open":58.104,"high":58.117,"low":58.088,"close":58.098,"volume":5.760000228881836},{"timestamp":1742376180000,"open":58.084,"high":58.129,"low":58.084,"close":58.118,"volume":3.3600010871887207},{"timestamp":1742376240000,"open":58.116,"high":58.139,"low":58.116,"close":58.137,"volume":2.640000104904175},{"timestamp":1742376300000,"open":58.144,"high":58.176,"low":58.144,"close":58.176,"volume":1.9199999570846558},{"timestamp":1742376360000,"open":58.178,"high":58.178,"low":58.154,"close":58.159,"volume":3.8399999141693115},{"timestamp":1742376420000,"open":58.145,"high":58.168,"low":58.135,"close":58.139,"volume":5.040000915527344},{"timestamp":1742376480000,"open":58.145,"high":58.149,"low":58.125,"close":58.147,"volume":2.1600000858306885},{"timestamp":1742376540000,"open":58.138,"high":58.149,"low":58.126,"close":58.126,"volume":2.1600000858306885},{"timestamp":1742376600000,"open":58.139,"high":58.139,"low":58.095,"close":58.116,"volume":3.119999885559082},{"timestamp":1742376660000,"open":58.114,"high":58.134,"low":58.094,"close":58.115,"volume":5.28000020980835},{"timestamp":1742376720000,"open":58.127,"high":58.148,"low":58.115,"close":58.129,"volume":9.840001106262207},{"timestamp":1742376780000,"open":58.128,"high":58.139,"low":58.114,"close":58.118,"volume":4.800000190734863},{"timestamp":1742376840000,"open":58.117,"high":58.126,"low":58.098,"close":58.104,"volume":3.8400020599365234},{"timestamp":1742376900000,"open":58.117,"high":58.128,"low":58.104,"close":58.126,"volume":4.080270767211914},{"timestamp":1742376960000,"open":58.124,"high":58.126,"low":58.094,"close":58.099,"volume":3.120270013809204},{"timestamp":1742377020000,"open":58.105,"high":58.118,"low":58.095,"close":58.099,"volume":3.600001096725464},{"timestamp":1742377080000,"open":58.095,"high":58.099,"low":58.084,"close":58.088,"volume":2.1600000858306885},{"timestamp":1742377140000,"open":58.085,"high":58.129,"low":58.084,"close":58.097,"volume":8.399999618530273},{"timestamp":1742377200000,"open":58.106,"high":58.119,"low":58.096,"close":58.119,"volume":1.2000000476837158},{"timestamp":1742377260000,"open":58.128,"high":58.128,"low":58.106,"close":58.107,"volume":4.560000896453857},{"timestamp":1742377320000,"open":58.119,"high":58.134,"low":58.115,"close":58.118,"volume":3.359999895095825},{"timestamp":1742377380000,"open":58.125,"high":58.139,"low":58.095,"close":58.095,"volume":5.519999980926514},{"timestamp":1742377440000,"open":58.095,"high":58.118,"low":58.086,"close":58.097,"volume":4.559999942779541},{"timestamp":1742377500000,"open":58.088,"high":58.107,"low":58.078,"close":58.096,"volume":5.760000228881836},{"timestamp":1742377560000,"open":58.098,"high":58.107,"low":58.085,"close":58.086,"volume":3.8399999141693115},{"timestamp":1742377620000,"open":58.086,"high":58.097,"low":58.076,"close":58.097,"volume":3.359999895095825},{"timestamp":1742377680000,"open":58.086,"high":58.086,"low":58.064,"close":58.076,"volume":3.5999999046325684},{"timestamp":1742377740000,"open":58.088,"high":58.098,"low":58.069,"close":58.086,"volume":3.119999885559082},{"timestamp":1742377800000,"open":58.086,"high":58.089,"low":58.067,"close":58.075,"volume":4.559999942779541},{"timestamp":1742377860000,"open":58.078,"high":58.097,"low":58.066,"close":58.084,"volume":4.80000114440918},{"timestamp":1742377920000,"open":58.065,"high":58.078,"low":58.056,"close":58.056,"volume":4.559999942779541},{"timestamp":1742377980000,"open":58.077,"high":58.079,"low":58.035,"close":58.046,"volume":3.359999895095825},{"timestamp":1742378040000,"open":58.046,"high":58.046,"low":58.024,"close":58.026,"volume":5.760000228881836},{"timestamp":1742378100000,"open":58.026,"high":58.039,"low":57.999,"close":58.005,"volume":3.120270013809204},{"timestamp":1742378160000,"open":57.985,"high":58.029,"low":57.985,"close":58.019,"volume":2.160001039505005},{"timestamp":1742378220000,"open":58.028,"high":58.048,"low":58.024,"close":58.045,"volume":4.079999923706055},{"timestamp":1742378280000,"open":58.038,"high":58.075,"low":58.027,"close":58.058,"volume":5.039999961853027},{"timestamp":1742378340000,"open":58.068,"high":58.077,"low":58.068,"close":58.069,"volume":1.2000000476837158},{"timestamp":1742378400000,"open":58.054,"high":58.069,"low":58.027,"close":58.066,"volume":6.240271091461182},{"timestamp":1742378460000,"open":58.075,"high":58.079,"low":58.054,"close":58.066,"volume":4.560000896453857},{"timestamp":1742378520000,"open":58.066,"high":58.094,"low":58.059,"close":58.094,"volume":4.320000171661377},{"timestamp":1742378580000,"open":58.097,"high":58.119,"low":58.095,"close":58.108,"volume":3.5999999046325684},{"timestamp":1742378640000,"open":58.096,"high":58.118,"low":58.084,"close":58.086,"volume":6.240001201629639},{"timestamp":1742378700000,"open":58.099,"high":58.118,"low":58.085,"close":58.096,"volume":3.5999999046325684},{"timestamp":1742378760000,"open":58.106,"high":58.109,"low":58.095,"close":58.107,"volume":3.5999999046325684},{"timestamp":1742378820000,"open":58.116,"high":58.116,"low":58.085,"close":58.094,"volume":5.039999961853027},{"timestamp":1742378880000,"open":58.086,"high":58.106,"low":58.075,"close":58.106,"volume":3.119999885559082},{"timestamp":1742378940000,"open":58.094,"high":58.108,"low":58.084,"close":58.087,"volume":4.079999923706055},{"timestamp":1742379000000,"open":58.089,"high":58.118,"low":58.084,"close":58.097,"volume":5.040000915527344},{"timestamp":1742379060000,"open":58.095,"high":58.118,"low":58.074,"close":58.098,"volume":7.679999828338623},{"timestamp":1742379120000,"open":58.107,"high":58.108,"low":58.074,"close":58.096,"volume":6.000000953674316},{"timestamp":1742379180000,"open":58.108,"high":58.148,"low":58.108,"close":58.135,"volume":5.04026985168457},{"timestamp":1742379240000,"open":58.149,"high":58.209,"low":58.135,"close":58.169,"volume":9.360000610351562},{"timestamp":1742379300000,"open":58.177,"high":58.178,"low":58.115,"close":58.115,"volume":6.71999979019165},{"timestamp":1742379360000,"open":58.106,"high":58.127,"low":58.097,"close":58.109,"volume":3.359999895095825},{"timestamp":1742379420000,"open":58.115,"high":58.119,"low":58.095,"close":58.117,"volume":5.280270099639893},{"timestamp":1742379480000,"open":58.128,"high":58.147,"low":58.115,"close":58.146,"volume":4.080269813537598},{"timestamp":1742379540000,"open":58.135,"high":58.169,"low":58.134,"close":58.156,"volume":3.840001106262207},{"timestamp":1742379600000,"open":58.165,"high":58.168,"low":58.154,"close":58.156,"volume":1.440000057220459},{"timestamp":1742379660000,"open":58.169,"high":58.187,"low":58.156,"close":58.179,"volume":5.760000228881836},{"timestamp":1742379720000,"open":58.167,"high":58.187,"low":58.164,"close":58.175,"volume":3.5999999046325684},{"timestamp":1742379780000,"open":58.199,"high":58.199,"low":58.165,"close":58.165,"volume":2.640000104904175},{"timestamp":1742379840000,"open":58.177,"high":58.178,"low":58.155,"close":58.168,"volume":2.8802709579467773},{"timestamp":1742379900000,"open":58.157,"high":58.179,"low":58.134,"close":58.157,"volume":6.960000038146973},{"timestamp":1742379960000,"open":58.147,"high":58.156,"low":58.124,"close":58.135,"volume":3.5999999046325684},{"timestamp":1742380020000,"open":58.147,"high":58.147,"low":58.128,"close":58.144,"volume":2.4000000953674316},{"timestamp":1742380080000,"open":58.139,"high":58.145,"low":58.119,"close":58.134,"volume":2.640001058578491},{"timestamp":1742380140000,"open":58.137,"high":58.158,"low":58.127,"close":58.139,"volume":2.640001058578491},{"timestamp":1742380200000,"open":58.147,"high":58.156,"low":58.134,"close":58.147,"volume":2.640001058578491},{"timestamp":1742380260000,"open":58.165,"high":58.166,"low":58.145,"close":58.145,"volume":2.400001049041748},{"timestamp":1742380320000,"open":58.167,"high":58.169,"low":58.144,"close":58.169,"volume":1.9200010299682617},{"timestamp":1742380380000,"open":58.167,"high":58.167,"low":58.144,"close":58.159,"volume":1.9199999570846558},{"timestamp":1742380440000,"open":58.156,"high":58.164,"low":58.134,"close":58.156,"volume":2.4000000953674316},{"timestamp":1742380500000,"open":58.148,"high":58.159,"low":58.145,"close":58.145,"volume":2.4002699851989746},{"timestamp":1742380560000,"open":58.164,"high":58.167,"low":58.146,"close":58.165,"volume":2.640000104904175},{"timestamp":1742380620000,"open":58.166,"high":58.179,"low":58.164,"close":58.179,"volume":1.9199999570846558},{"timestamp":1742380680000,"open":58.167,"high":58.179,"low":58.154,"close":58.159,"volume":3.359999895095825},{"timestamp":1742380740000,"open":58.159,"high":58.177,"low":58.145,"close":58.177,"volume":2.400001049041748},{"timestamp":1742380800000,"open":58.155,"high":58.186,"low":58.155,"close":58.186,"volume":3.359999895095825},{"timestamp":1742380860000,"open":58.167,"high":58.188,"low":58.164,"close":58.188,"volume":1.9199999570846558},{"timestamp":1742380920000,"open":58.174,"high":58.194,"low":58.174,"close":58.175,"volume":4.320000171661377},{"timestamp":1742380980000,"open":58.179,"high":58.198,"low":58.164,"close":58.198,"volume":2.880000114440918},{"timestamp":1742381040000,"open":58.186,"high":58.205,"low":58.184,"close":58.188,"volume":3.120270013809204},{"timestamp":1742381100000,"open":58.194,"high":58.229,"low":58.194,"close":58.205,"volume":2.880000114440918},{"timestamp":1742381160000,"open":58.227,"high":58.227,"low":58.187,"close":58.194,"volume":2.640000104904175},{"timestamp":1742381220000,"open":58.208,"high":58.209,"low":58.187,"close":58.209,"volume":0.9599999785423279},{"timestamp":1742381280000,"open":58.195,"high":58.206,"low":58.195,"close":58.199,"volume":0.9599999785423279},{"timestamp":1742381340000,"open":58.174,"high":58.199,"low":58.166,"close":58.167,"volume":4.079999923706055},{"timestamp":1742381400000,"open":58.154,"high":58.154,"low":58.154,"close":58.154,"volume":0.23999999463558197},{"timestamp":1742381460000,"open":58.165,"high":58.169,"low":58.145,"close":58.154,"volume":2.400001049041748},{"timestamp":1742381520000,"open":58.148,"high":58.174,"low":58.146,"close":58.147,"volume":4.079999923706055},{"timestamp":1742381580000,"open":58.148,"high":58.159,"low":58.135,"close":58.135,"volume":3.5999999046325684},{"timestamp":1742381640000,"open":58.154,"high":58.159,"low":58.134,"close":58.158,"volume":4.320000171661377},{"timestamp":1742381700000,"open":58.156,"high":58.167,"low":58.134,"close":58.166,"volume":3.840001106262207},{"timestamp":1742381760000,"open":58.179,"high":58.179,"low":58.126,"close":58.147,"volume":3.119999885559082},{"timestamp":1742381820000,"open":58.146,"high":58.146,"low":58.114,"close":58.126,"volume":1.6799999475479126},{"timestamp":1742381880000,"open":58.126,"high":58.137,"low":58.109,"close":58.129,"volume":2.880000114440918},{"timestamp":1742381940000,"open":58.109,"high":58.119,"low":58.099,"close":58.099,"volume":1.4400010108947754},{"timestamp":1742382000000,"open":58.096,"high":58.105,"low":58.075,"close":58.075,"volume":1.9200010299682617},{"timestamp":1742382060000,"open":58.089,"high":58.089,"low":58.068,"close":58.068,"volume":2.1600000858306885},{"timestamp":1742382120000,"open":58.087,"high":58.088,"low":58.066,"close":58.076,"volume":2.1600000858306885},{"timestamp":1742382180000,"open":58.076,"high":58.077,"low":58.044,"close":58.055,"volume":2.880000114440918},{"timestamp":1742382240000,"open":58.065,"high":58.079,"low":58.045,"close":58.078,"volume":4.559999942779541},{"timestamp":1742382300000,"open":58.076,"high":58.089,"low":58.064,"close":58.079,"volume":6.960000038146973},{"timestamp":1742382360000,"open":58.097,"high":58.136,"low":58.084,"close":58.126,"volume":6.239999771118164},{"timestamp":1742382420000,"open":58.115,"high":58.154,"low":58.115,"close":58.149,"volume":4.320001125335693},{"timestamp":1742382480000,"open":58.149,"high":58.149,"low":58.134,"close":58.135,"volume":4.560269832611084},{"timestamp":1742382540000,"open":58.136,"high":58.149,"low":58.128,"close":58.128,"volume":3.5999999046325684},{"timestamp":1742382600000,"open":58.134,"high":58.175,"low":58.134,"close":58.175,"volume":2.1600000858306885},{"timestamp":1742382660000,"open":58.166,"high":58.219,"low":58.166,"close":58.197,"volume":5.519999980926514},{"timestamp":1742382720000,"open":58.189,"high":58.197,"low":58.175,"close":58.175,"volume":1.2000000476837158},{"timestamp":1742382780000,"open":58.179,"high":58.179,"low":58.134,"close":58.146,"volume":2.880000114440918},{"timestamp":1742382840000,"open":58.157,"high":58.157,"low":58.125,"close":58.144,"volume":2.1600000858306885},{"timestamp":1742382900000,"open":58.126,"high":58.147,"low":58.125,"close":58.137,"volume":6.239999771118164},{"timestamp":1742382960000,"open":58.124,"high":58.149,"low":58.114,"close":58.114,"volume":4.079999923706055},{"timestamp":1742383020000,"open":58.126,"high":58.139,"low":58.114,"close":58.119,"volume":3.840001106262207},{"timestamp":1742383080000,"open":58.125,"high":58.138,"low":58.115,"close":58.124,"volume":4.079999923706055},{"timestamp":1742383140000,"open":58.125,"high":58.139,"low":58.115,"close":58.127,"volume":4.320000171661377},{"timestamp":1742383200000,"open":58.129,"high":58.148,"low":58.116,"close":58.128,"volume":4.560000896453857},{"timestamp":1742383260000,"open":58.118,"high":58.129,"low":58.108,"close":58.117,"volume":2.1600000858306885},{"timestamp":1742383380000,"open":58.108,"high":58.158,"low":58.108,"close":58.145,"volume":2.160001039505005},{"timestamp":1742383440000,"open":58.159,"high":58.189,"low":58.145,"close":58.167,"volume":4.560269832611084},{"timestamp":1742383500000,"open":58.166,"high":58.196,"low":58.156,"close":58.179,"volume":3.359999895095825},{"timestamp":1742383560000,"open":58.174,"high":58.188,"low":58.167,"close":58.167,"volume":3.119999885559082},{"timestamp":1742383620000,"open":58.179,"high":58.179,"low":58.154,"close":58.164,"volume":3.5999999046325684},{"timestamp":1742383680000,"open":58.155,"high":58.165,"low":58.144,"close":58.149,"volume":2.640000104904175},{"timestamp":1742383740000,"open":58.138,"high":58.169,"low":58.138,"close":58.169,"volume":1.9199999570846558},{"timestamp":1742383800000,"open":58.154,"high":58.179,"low":58.145,"close":58.157,"volume":4.080000877380371},{"timestamp":1742383860000,"open":58.174,"high":58.177,"low":58.154,"close":58.164,"volume":3.6002700328826904},{"timestamp":1742383920000,"open":58.157,"high":58.159,"low":58.136,"close":58.158,"volume":1.440269947052002},{"timestamp":1742383980000,"open":58.165,"high":58.165,"low":58.135,"close":58.136,"volume":4.079999923706055},{"timestamp":1742384040000,"open":58.138,"high":58.166,"low":58.138,"close":58.154,"volume":3.3602709770202637},{"timestamp":1742384100000,"open":58.156,"high":58.159,"low":58.137,"close":58.155,"volume":1.9199999570846558},{"timestamp":1742384160000,"open":58.165,"high":58.174,"low":58.147,"close":58.154,"volume":3.359999895095825},{"timestamp":1742384220000,"open":58.156,"high":58.165,"low":58.144,"close":58.165,"volume":3.359999895095825},{"timestamp":1742384280000,"open":58.169,"high":58.178,"low":58.166,"close":58.177,"volume":1.2000000476837158},{"timestamp":1742384340000,"open":58.185,"high":58.208,"low":58.164,"close":58.205,"volume":5.040270805358887},{"timestamp":1742384400000,"open":58.196,"high":58.205,"low":58.175,"close":58.188,"volume":7.440001010894775},{"timestamp":1742384460000,"open":58.197,"high":58.199,"low":58.167,"close":58.199,"volume":3.359999895095825},{"timestamp":1742384520000,"open":58.177,"high":58.206,"low":58.177,"close":58.204,"volume":2.880000114440918},{"timestamp":1742384580000,"open":58.207,"high":58.217,"low":58.197,"close":58.205,"volume":1.6799999475479126},{"timestamp":1742384640000,"open":58.218,"high":58.218,"low":58.197,"close":58.209,"volume":1.9199999570846558},{"timestamp":1742384700000,"open":58.214,"high":58.217,"low":58.184,"close":58.198,"volume":4.560000896453857},{"timestamp":1742384760000,"open":58.188,"high":58.188,"low":58.165,"close":58.179,"volume":1.9199999570846558},{"timestamp":1742384820000,"open":58.174,"high":58.179,"low":58.154,"close":58.154,"volume":2.8802709579467773},{"timestamp":1742384880000,"open":58.155,"high":58.169,"low":58.154,"close":58.166,"volume":6.71999979019165},{"timestamp":1742384940000,"open":58.159,"high":58.168,"low":58.155,"close":58.155,"volume":3.8399999141693115},{"timestamp":1742385000000,"open":58.167,"high":58.186,"low":58.154,"close":58.174,"volume":5.519999980926514},{"timestamp":1742385060000,"open":58.158,"high":58.179,"low":58.154,"close":58.159,"volume":4.079999923706055},{"timestamp":1742385120000,"open":58.148,"high":58.158,"low":58.134,"close":58.137,"volume":3.119999885559082},{"timestamp":1742385180000,"open":58.149,"high":58.177,"low":58.146,"close":58.174,"volume":3.359999895095825},{"timestamp":1742385240000,"open":58.179,"high":58.179,"low":58.154,"close":58.174,"volume":1.440000057220459},{"timestamp":1742385300000,"open":58.154,"high":58.178,"low":58.154,"close":58.164,"volume":1.6800010204315186},{"timestamp":1742385360000,"open":58.177,"high":58.185,"low":58.124,"close":58.134,"volume":12.722895622253418},{"timestamp":1742385420000,"open":58.117,"high":58.225,"low":58.114,"close":58.194,"volume":12.240275382995605},{"timestamp":1742385480000,"open":58.194,"high":58.209,"low":58.164,"close":58.188,"volume":7.620004177093506},{"timestamp":1742385540000,"open":58.197,"high":58.204,"low":58.184,"close":58.185,"volume":3.8399999141693115},{"timestamp":1742385600000,"open":58.197,"high":58.219,"low":58.184,"close":58.199,"volume":5.039999961853027},{"timestamp":1742385660000,"open":58.185,"high":58.196,"low":58.175,"close":58.175,"volume":1.6799999475479126},{"timestamp":1742385720000,"open":58.185,"high":58.189,"low":58.154,"close":58.186,"volume":3.359999895095825},{"timestamp":1742385780000,"open":58.176,"high":58.188,"low":58.154,"close":58.157,"volume":3.119999885559082},{"timestamp":1742385840000,"open":58.159,"high":58.159,"low":58.134,"close":58.148,"volume":2.4000000953674316},{"timestamp":1742385900000,"open":58.155,"high":58.178,"low":58.154,"close":58.178,"volume":3.8400020599365234},{"timestamp":1742385960000,"open":58.166,"high":58.168,"low":58.155,"close":58.168,"volume":2.640001058578491},{"timestamp":1742386020000,"open":58.146,"high":58.159,"low":58.138,"close":58.145,"volume":2.8800010681152344},{"timestamp":1742386080000,"open":58.135,"high":58.159,"low":58.135,"close":58.159,"volume":1.9199999570846558},{"timestamp":1742386140000,"open":58.138,"high":58.158,"low":58.138,"close":58.156,"volume":1.6799999475479126},{"timestamp":1742386200000,"open":58.149,"high":58.168,"low":58.134,"close":58.148,"volume":6.720002174377441},{"timestamp":1742386260000,"open":58.139,"high":58.169,"low":58.134,"close":58.158,"volume":3.360274076461792},{"timestamp":1742386320000,"open":58.168,"high":58.168,"low":58.145,"close":58.165,"volume":2.160001039505005},{"timestamp":1742386380000,"open":58.158,"high":58.168,"low":58.147,"close":58.147,"volume":1.9200010299682617},{"timestamp":1742386440000,"open":58.145,"high":58.159,"low":58.144,"close":58.159,"volume":2.640000104904175},{"timestamp":1742386500000,"open":58.168,"high":58.187,"low":58.167,"close":58.187,"volume":2.160001039505005},{"timestamp":1742386560000,"open":58.176,"high":58.208,"low":58.174,"close":58.208,"volume":4.320001125335693},{"timestamp":1742386620000,"open":58.214,"high":58.215,"low":58.185,"close":58.188,"volume":2.880000114440918},{"timestamp":1742386680000,"open":58.184,"high":58.188,"low":58.157,"close":58.164,"volume":3.84027099609375},{"timestamp":1742386740000,"open":58.178,"high":58.178,"low":58.144,"close":58.145,"volume":3.5999999046325684},{"timestamp":1742386800000,"open":58.146,"high":58.159,"low":58.135,"close":58.144,"volume":2.1600000858306885},{"timestamp":1742386860000,"open":58.146,"high":58.156,"low":58.134,"close":58.139,"volume":6.480000972747803},{"timestamp":1742386920000,"open":58.148,"high":58.156,"low":58.137,"close":58.139,"volume":1.2000000476837158},{"timestamp":1742386980000,"open":58.129,"high":58.148,"low":58.126,"close":58.147,"volume":2.400001049041748},{"timestamp":1742387040000,"open":58.145,"high":58.175,"low":58.145,"close":58.175,"volume":0.9599999785423279},{"timestamp":1742387100000,"open":58.165,"high":58.175,"low":58.164,"close":58.174,"volume":1.9199999570846558},{"timestamp":1742387160000,"open":58.179,"high":58.227,"low":58.164,"close":58.217,"volume":6.720001220703125},{"timestamp":1742387220000,"open":58.208,"high":58.225,"low":58.197,"close":58.225,"volume":2.8800010681152344},{"timestamp":1742387280000,"open":58.216,"high":58.239,"low":58.209,"close":58.218,"volume":3.119999885559082},{"timestamp":1742387340000,"open":58.239,"high":58.259,"low":58.227,"close":58.259,"volume":1.9200010299682617},{"timestamp":1742387400000,"open":58.248,"high":58.264,"low":58.244,"close":58.254,"volume":3.359999895095825},{"timestamp":1742387460000,"open":58.256,"high":58.279,"low":58.246,"close":58.265,"volume":3.1200010776519775},{"timestamp":1742387580000,"open":58.256,"high":58.304,"low":58.256,"close":58.295,"volume":2.8800010681152344},{"timestamp":1742387640000,"open":58.295,"high":58.306,"low":58.275,"close":58.295,"volume":3.8399999141693115},{"timestamp":1742387700000,"open":58.298,"high":58.298,"low":58.275,"close":58.287,"volume":2.640001058578491},{"timestamp":1742387760000,"open":58.276,"high":58.285,"low":58.264,"close":58.285,"volume":4.80000114440918},{"timestamp":1742387820000,"open":58.268,"high":58.288,"low":58.264,"close":58.279,"volume":1.2000000476837158},{"timestamp":1742387880000,"open":58.288,"high":58.327,"low":58.284,"close":58.287,"volume":5.52000093460083},{"timestamp":1742387940000,"open":58.287,"high":58.299,"low":58.275,"close":58.275,"volume":4.079999923706055},{"timestamp":1742388000000,"open":58.285,"high":58.308,"low":58.276,"close":58.294,"volume":3.8399999141693115},{"timestamp":1742388060000,"open":58.299,"high":58.318,"low":58.285,"close":58.308,"volume":3.359999895095825},{"timestamp":1742388120000,"open":58.304,"high":58.325,"low":58.296,"close":58.309,"volume":4.800000190734863},{"timestamp":1742388180000,"open":58.296,"high":58.336,"low":58.296,"close":58.334,"volume":2.640001058578491},{"timestamp":1742388240000,"open":58.337,"high":58.366,"low":58.324,"close":58.345,"volume":5.760000228881836},{"timestamp":1742388300000,"open":58.344,"high":58.367,"low":58.344,"close":58.345,"volume":4.079999923706055},{"timestamp":1742388360000,"open":58.359,"high":58.359,"low":58.334,"close":58.356,"volume":3.5999999046325684},{"timestamp":1742388420000,"open":58.368,"high":58.368,"low":58.339,"close":58.357,"volume":2.1600000858306885},{"timestamp":1742388480000,"open":58.349,"high":58.359,"low":58.337,"close":58.354,"volume":3.5999999046325684},{"timestamp":1742388540000,"open":58.344,"high":58.375,"low":58.344,"close":58.356,"volume":5.039999961853027},{"timestamp":1742388600000,"open":58.369,"high":58.369,"low":58.354,"close":58.358,"volume":2.880000114440918},{"timestamp":1742388660000,"open":58.344,"high":58.367,"low":58.334,"close":58.334,"volume":2.400001049041748},{"timestamp":1742388720000,"open":58.356,"high":58.379,"low":58.346,"close":58.375,"volume":3.359999895095825},{"timestamp":1742388780000,"open":58.367,"high":58.388,"low":58.367,"close":58.388,"volume":0.9599999785423279},{"timestamp":1742388840000,"open":58.395,"high":58.397,"low":58.364,"close":58.389,"volume":1.9199999570846558},{"timestamp":1742388900000,"open":58.396,"high":58.396,"low":58.364,"close":58.376,"volume":2.4000000953674316},{"timestamp":1742388960000,"open":58.364,"high":58.376,"low":58.345,"close":58.376,"volume":5.520540237426758},{"timestamp":1742389020000,"open":58.364,"high":58.377,"low":58.355,"close":58.369,"volume":3.359999895095825},{"timestamp":1742389080000,"open":58.369,"high":58.399,"low":58.355,"close":58.399,"volume":2.880000114440918},{"timestamp":1742389140000,"open":58.399,"high":58.399,"low":58.384,"close":58.387,"volume":0.9599999785423279},{"timestamp":1742389200000,"open":58.378,"high":58.398,"low":58.365,"close":58.367,"volume":4.800002098083496},{"timestamp":1742389260000,"open":58.367,"high":58.389,"low":58.366,"close":58.377,"volume":3.359999895095825},{"timestamp":1742389320000,"open":58.388,"high":58.409,"low":58.384,"close":58.409,"volume":3.6002719402313232},{"timestamp":1742389380000,"open":58.398,"high":58.407,"low":58.384,"close":58.394,"volume":1.6799999475479126},{"timestamp":1742389440000,"open":58.417,"high":58.419,"low":58.387,"close":58.388,"volume":3.840001106262207},{"timestamp":1742389500000,"open":58.374,"high":58.406,"low":58.374,"close":58.387,"volume":3.8402700424194336},{"timestamp":1742389560000,"open":58.406,"high":58.408,"low":58.385,"close":58.408,"volume":3.3600010871887207},{"timestamp":1742389620000,"open":58.418,"high":58.429,"low":58.395,"close":58.429,"volume":2.640000104904175},{"timestamp":1742389680000,"open":58.437,"high":58.449,"low":58.424,"close":58.434,"volume":3.360002040863037},{"timestamp":1742389740000,"open":58.428,"high":58.434,"low":58.426,"close":58.426,"volume":0.7200000286102295},{"timestamp":1742389800000,"open":58.437,"high":58.465,"low":58.419,"close":58.464,"volume":1.4400019645690918},{"timestamp":1742389860000,"open":58.478,"high":58.478,"low":58.448,"close":58.459,"volume":1.6799999475479126},{"timestamp":1742389920000,"open":58.447,"high":58.476,"low":58.447,"close":58.459,"volume":2.640000104904175},{"timestamp":1742389980000,"open":58.458,"high":58.458,"low":58.437,"close":58.437,"volume":3.3602709770202637},{"timestamp":1742390040000,"open":58.426,"high":58.439,"low":58.419,"close":58.426,"volume":2.640000104904175},{"timestamp":1742390100000,"open":58.427,"high":58.439,"low":58.406,"close":58.419,"volume":3.3602700233459473},{"timestamp":1742390160000,"open":58.416,"high":58.447,"low":58.415,"close":58.426,"volume":4.559999942779541},{"timestamp":1742390220000,"open":58.426,"high":58.438,"low":58.424,"close":58.438,"volume":0.7200000286102295},{"timestamp":1742390280000,"open":58.437,"high":58.437,"low":58.404,"close":58.414,"volume":2.640270948410034},{"timestamp":1742390340000,"open":58.428,"high":58.454,"low":58.426,"close":58.444,"volume":2.640000104904175},{"timestamp":1742390400000,"open":58.438,"high":58.455,"low":58.428,"close":58.435,"volume":3.119999885559082},{"timestamp":1742390460000,"open":58.447,"high":58.456,"low":58.434,"close":58.444,"volume":1.2000000476837158},{"timestamp":1742390520000,"open":58.439,"high":58.467,"low":58.425,"close":58.467,"volume":2.640001058578491},{"timestamp":1742390580000,"open":58.459,"high":58.474,"low":58.459,"close":58.474,"volume":0.7200009822845459},{"timestamp":1742390640000,"open":58.487,"high":58.487,"low":58.468,"close":58.468,"volume":0.9599999785423279},{"timestamp":1742390700000,"open":58.467,"high":58.468,"low":58.447,"close":58.468,"volume":2.4002699851989746},{"timestamp":1742390760000,"open":58.447,"high":58.459,"low":58.435,"close":58.456,"volume":2.640001058578491},{"timestamp":1742390820000,"open":58.447,"high":58.469,"low":58.445,"close":58.469,"volume":2.4002699851989746},{"timestamp":1742390880000,"open":58.459,"high":58.469,"low":58.439,"close":58.459,"volume":3.360002040863037},{"timestamp":1742390940000,"open":58.439,"high":58.449,"low":58.434,"close":58.436,"volume":1.2000000476837158},{"timestamp":1742391000000,"open":58.446,"high":58.469,"low":58.406,"close":58.428,"volume":8.819999694824219},{"timestamp":1742391060000,"open":58.426,"high":58.428,"low":58.365,"close":58.365,"volume":8.88054084777832},{"timestamp":1742391120000,"open":58.379,"high":58.418,"low":58.347,"close":58.385,"volume":6},{"timestamp":1742391180000,"open":58.397,"high":58.438,"low":58.386,"close":58.426,"volume":6.720001220703125},{"timestamp":1742391240000,"open":58.427,"high":58.427,"low":58.385,"close":58.394,"volume":6.000000953674316},{"timestamp":1742391300000,"open":58.386,"high":58.398,"low":58.374,"close":58.376,"volume":4.320000171661377},{"timestamp":1742391360000,"open":58.364,"high":58.429,"low":58.364,"close":58.429,"volume":6.960812091827393},{"timestamp":1742391420000,"open":58.418,"high":58.429,"low":58.399,"close":58.417,"volume":4.560000896453857},{"timestamp":1742391480000,"open":58.408,"high":58.427,"low":58.344,"close":58.344,"volume":6.720001220703125},{"timestamp":1742391540000,"open":58.355,"high":58.379,"low":58.344,"close":58.375,"volume":6.240001201629639},{"timestamp":1742391600000,"open":58.397,"high":58.409,"low":58.358,"close":58.388,"volume":6.480000019073486},{"timestamp":1742391660000,"open":58.366,"high":58.405,"low":58.366,"close":58.376,"volume":6.9600019454956055},{"timestamp":1742391720000,"open":58.385,"high":58.428,"low":58.385,"close":58.397,"volume":6.960000991821289},{"timestamp":1742391780000,"open":58.419,"high":58.419,"low":58.394,"close":58.404,"volume":5.760000228881836},{"timestamp":1742391840000,"open":58.416,"high":58.427,"low":58.405,"close":58.409,"volume":3.359999895095825},{"timestamp":1742391900000,"open":58.419,"high":58.428,"low":58.394,"close":58.406,"volume":4.320001125335693},{"timestamp":1742391960000,"open":58.414,"high":58.457,"low":58.378,"close":58.398,"volume":8.160004615783691},{"timestamp":1742392020000,"open":58.397,"high":58.409,"low":58.375,"close":58.385,"volume":8.160000801086426},{"timestamp":1742392080000,"open":58.398,"high":58.427,"low":58.387,"close":58.427,"volume":6.000000953674316},{"timestamp":1742392140000,"open":58.414,"high":58.426,"low":58.376,"close":58.419,"volume":6},{"timestamp":1742392200000,"open":58.395,"high":58.419,"low":58.384,"close":58.415,"volume":5.280001163482666},{"timestamp":1742392260000,"open":58.405,"high":58.449,"low":58.394,"close":58.449,"volume":4.80000114440918},{"timestamp":1742392320000,"open":58.454,"high":58.458,"low":58.434,"close":58.439,"volume":3.5999999046325684},{"timestamp":1742392380000,"open":58.446,"high":58.549,"low":58.438,"close":58.549,"volume":6.239999771118164},{"timestamp":1742392440000,"open":58.555,"high":58.635,"low":58.555,"close":58.594,"volume":10.80000114440918},{"timestamp":1742392500000,"open":58.604,"high":58.618,"low":58.578,"close":58.587,"volume":6.239999771118164},{"timestamp":1742392560000,"open":58.605,"high":58.605,"low":58.564,"close":58.584,"volume":6.720002174377441},{"timestamp":1742392620000,"open":58.578,"high":58.639,"low":58.569,"close":58.624,"volume":5.28000020980835},{"timestamp":1742392680000,"open":58.628,"high":58.638,"low":58.594,"close":58.638,"volume":6.239999771118164},{"timestamp":1742392740000,"open":58.639,"high":58.655,"low":58.624,"close":58.629,"volume":6.240271091461182},{"timestamp":1742392800000,"open":58.636,"high":58.638,"low":58.594,"close":58.594,"volume":5.760002136230469},{"timestamp":1742392860000,"open":58.599,"high":58.609,"low":58.564,"close":58.596,"volume":6.000000953674316},{"timestamp":1742392920000,"open":58.577,"high":58.588,"low":58.514,"close":58.529,"volume":5.28000020980835},{"timestamp":1742392980000,"open":58.506,"high":58.539,"low":58.504,"close":58.527,"volume":6.000000953674316},{"timestamp":1742393040000,"open":58.544,"high":58.578,"low":58.525,"close":58.538,"volume":6.720270156860352},{"timestamp":1742393100000,"open":58.519,"high":58.539,"low":58.504,"close":58.518,"volume":8.160270690917969},{"timestamp":1742393160000,"open":58.517,"high":58.519,"low":58.494,"close":58.495,"volume":2.6400020122528076},{"timestamp":1742393220000,"open":58.496,"high":58.505,"low":58.447,"close":58.497,"volume":5.519999980926514},{"timestamp":1742393280000,"open":58.486,"high":58.518,"low":58.464,"close":58.518,"volume":7.200271129608154},{"timestamp":1742393340000,"open":58.504,"high":58.519,"low":58.485,"close":58.485,"volume":2.400001049041748},{"timestamp":1742393400000,"open":58.478,"high":58.518,"low":58.478,"close":58.479,"volume":6.240270137786865},{"timestamp":1742393460000,"open":58.466,"high":58.507,"low":58.466,"close":58.467,"volume":5.28000020980835},{"timestamp":1742393520000,"open":58.458,"high":58.467,"low":58.427,"close":58.458,"volume":5.520270824432373},{"timestamp":1742393580000,"open":58.468,"high":58.469,"low":58.444,"close":58.455,"volume":7.440270900726318},{"timestamp":1742393640000,"open":58.465,"high":58.509,"low":58.448,"close":58.505,"volume":7.440001010894775},{"timestamp":1742393700000,"open":58.519,"high":58.529,"low":58.495,"close":58.514,"volume":5.760001182556152},{"timestamp":1742393760000,"open":58.519,"high":58.539,"low":58.494,"close":58.514,"volume":6.000000953674316},{"timestamp":1742393820000,"open":58.526,"high":58.548,"low":58.515,"close":58.548,"volume":3.5999999046325684},{"timestamp":1742393880000,"open":58.569,"high":58.569,"low":58.527,"close":58.534,"volume":3.3600010871887207},{"timestamp":1742393940000,"open":58.549,"high":58.568,"low":58.526,"close":58.546,"volume":5.0405402183532715},{"timestamp":1742394000000,"open":58.554,"high":58.579,"low":58.544,"close":58.547,"volume":6.239999771118164},{"timestamp":1742394060000,"open":58.564,"high":58.565,"low":58.534,"close":58.544,"volume":7.200271129608154},{"timestamp":1742394120000,"open":58.567,"high":58.604,"low":58.549,"close":58.588,"volume":7.199999809265137},{"timestamp":1742394180000,"open":58.599,"high":58.627,"low":58.596,"close":58.627,"volume":4.560269832611084},{"timestamp":1742394240000,"open":58.618,"high":58.648,"low":58.614,"close":58.614,"volume":2.640001058578491},{"timestamp":1742394300000,"open":58.638,"high":58.638,"low":58.596,"close":58.596,"volume":3.3600010871887207},{"timestamp":1742394360000,"open":58.608,"high":58.645,"low":58.608,"close":58.619,"volume":3.3602700233459473},{"timestamp":1742394420000,"open":58.618,"high":58.639,"low":58.614,"close":58.619,"volume":7.920000076293945},{"timestamp":1742394480000,"open":58.615,"high":58.636,"low":58.605,"close":58.616,"volume":6.000000953674316},{"timestamp":1742394540000,"open":58.605,"high":58.619,"low":58.594,"close":58.599,"volume":5.039999961853027},{"timestamp":1742394600000,"open":58.606,"high":58.696,"low":58.596,"close":58.668,"volume":10.3200044631958},{"timestamp":1742394660000,"open":58.657,"high":58.696,"low":58.648,"close":58.695,"volume":6},{"timestamp":1742394720000,"open":58.697,"high":58.719,"low":58.685,"close":58.687,"volume":6.239999771118164},{"timestamp":1742394780000,"open":58.699,"high":58.699,"low":58.658,"close":58.664,"volume":5.28000020980835},{"timestamp":1742394840000,"open":58.659,"high":58.684,"low":58.654,"close":58.666,"volume":4.079999923706055},{"timestamp":1742394900000,"open":58.687,"high":58.718,"low":58.674,"close":58.689,"volume":6.239999771118164},{"timestamp":1742394960000,"open":58.695,"high":58.718,"low":58.657,"close":58.665,"volume":6.480000019073486},{"timestamp":1742395020000,"open":58.664,"high":58.687,"low":58.637,"close":58.679,"volume":6.000542163848877},{"timestamp":1742395080000,"open":58.664,"high":58.678,"low":58.648,"close":58.669,"volume":4.080269813537598},{"timestamp":1742395140000,"open":58.674,"high":58.675,"low":58.645,"close":58.674,"volume":6.71999979019165},{"timestamp":1742395200000,"open":58.668,"high":58.678,"low":58.656,"close":58.659,"volume":2.880270004272461},{"timestamp":1742395260000,"open":58.677,"high":58.677,"low":58.654,"close":58.669,"volume":2.880000114440918},{"timestamp":1742395320000,"open":58.684,"high":58.714,"low":58.655,"close":58.694,"volume":8.640002250671387},{"timestamp":1742395380000,"open":58.717,"high":58.717,"low":58.686,"close":58.686,"volume":4.079999923706055},{"timestamp":1742395440000,"open":58.699,"high":58.699,"low":58.655,"close":58.666,"volume":4.80000114440918},{"timestamp":1742395500000,"open":58.674,"high":58.689,"low":58.637,"close":58.645,"volume":7.440000057220459},{"timestamp":1742395560000,"open":58.629,"high":58.639,"low":58.599,"close":58.639,"volume":3.359999895095825},{"timestamp":1742395620000,"open":58.638,"high":58.647,"low":58.624,"close":58.647,"volume":3.840001106262207},{"timestamp":1742395680000,"open":58.644,"high":58.695,"low":58.644,"close":58.667,"volume":5.519999980926514},{"timestamp":1742395740000,"open":58.679,"high":58.698,"low":58.674,"close":58.685,"volume":2.640270948410034},{"timestamp":1742395800000,"open":58.695,"high":58.697,"low":58.666,"close":58.696,"volume":6.720001220703125},{"timestamp":1742395860000,"open":58.687,"high":58.709,"low":58.684,"close":58.694,"volume":3.119999885559082},{"timestamp":1742395920000,"open":58.706,"high":58.729,"low":58.684,"close":58.719,"volume":5.040270805358887},{"timestamp":1742395980000,"open":58.709,"high":58.749,"low":58.707,"close":58.725,"volume":4.800002098083496},{"timestamp":1742396040000,"open":58.735,"high":58.745,"low":58.707,"close":58.729,"volume":2.880000114440918},{"timestamp":1742396100000,"open":58.715,"high":58.726,"low":58.705,"close":58.717,"volume":2.880000114440918},{"timestamp":1742396160000,"open":58.695,"high":58.726,"low":58.695,"close":58.725,"volume":2.880000114440918},{"timestamp":1742396220000,"open":58.724,"high":58.748,"low":58.717,"close":58.735,"volume":3.359999895095825},{"timestamp":1742396280000,"open":58.746,"high":58.746,"low":58.718,"close":58.725,"volume":2.880000114440918},{"timestamp":1742396340000,"open":58.718,"high":58.718,"low":58.695,"close":58.696,"volume":4.080000877380371},{"timestamp":1742396400000,"open":58.698,"high":58.754,"low":58.698,"close":58.754,"volume":3.3602700233459473},{"timestamp":1742396460000,"open":58.744,"high":58.804,"low":58.744,"close":58.778,"volume":5.040270805358887},{"timestamp":1742396520000,"open":58.778,"high":58.788,"low":58.754,"close":58.758,"volume":4.079999923706055},{"timestamp":1742396580000,"open":58.755,"high":58.768,"low":58.737,"close":58.744,"volume":4.5602707862854},{"timestamp":1742396640000,"open":58.735,"high":58.745,"low":58.714,"close":58.717,"volume":4.559999942779541},{"timestamp":1742396700000,"open":58.727,"high":58.729,"low":58.715,"close":58.728,"volume":1.6799999475479126},{"timestamp":1742396760000,"open":58.736,"high":58.754,"low":58.735,"close":58.754,"volume":2.880000114440918},{"timestamp":1742396820000,"open":58.748,"high":58.758,"low":58.734,"close":58.747,"volume":3.3600010871887207},{"timestamp":1742396880000,"open":58.738,"high":58.754,"low":58.724,"close":58.736,"volume":5.760000228881836},{"timestamp":1742396940000,"open":58.737,"high":58.779,"low":58.737,"close":58.745,"volume":6.000001907348633},{"timestamp":1742397000000,"open":58.756,"high":58.759,"low":58.736,"close":58.737,"volume":2.4000000953674316},{"timestamp":1742397060000,"open":58.748,"high":58.759,"low":58.734,"close":58.747,"volume":1.440000057220459},{"timestamp":1742397120000,"open":58.739,"high":58.789,"low":58.739,"close":58.774,"volume":5.040000915527344},{"timestamp":1742397180000,"open":58.788,"high":58.808,"low":58.784,"close":58.786,"volume":2.1600000858306885},{"timestamp":1742397240000,"open":58.796,"high":58.826,"low":58.795,"close":58.815,"volume":1.9200019836425781},{"timestamp":1742397300000,"open":58.798,"high":58.825,"low":58.796,"close":58.797,"volume":3.3600010871887207},{"timestamp":1742397360000,"open":58.789,"high":58.806,"low":58.787,"close":58.796,"volume":1.9199999570846558},{"timestamp":1742397420000,"open":58.805,"high":58.805,"low":58.765,"close":58.789,"volume":2.640000104904175},{"timestamp":1742397480000,"open":58.796,"high":58.799,"low":58.785,"close":58.789,"volume":3.3602709770202637},{"timestamp":1742397540000,"open":58.767,"high":58.795,"low":58.767,"close":58.774,"volume":3.600001096725464},{"timestamp":1742397600000,"open":58.787,"high":58.798,"low":58.776,"close":58.776,"volume":2.880000114440918},{"timestamp":1742397660000,"open":58.797,"high":58.808,"low":58.787,"close":58.808,"volume":2.4000000953674316},{"timestamp":1742397720000,"open":58.785,"high":58.809,"low":58.778,"close":58.786,"volume":4.559999942779541},{"timestamp":1742397780000,"open":58.776,"high":58.785,"low":58.764,"close":58.784,"volume":1.9199999570846558},{"timestamp":1742397840000,"open":58.785,"high":58.799,"low":58.777,"close":58.787,"volume":4.320000171661377},{"timestamp":1742397900000,"open":58.787,"high":58.799,"low":58.765,"close":58.786,"volume":5.040000915527344},{"timestamp":1742397960000,"open":58.786,"high":58.808,"low":58.785,"close":58.786,"volume":2.4000000953674316},{"timestamp":1742398020000,"open":58.776,"high":58.789,"low":58.765,"close":58.779,"volume":3.8399999141693115},{"timestamp":1742398080000,"open":58.774,"high":58.794,"low":58.754,"close":58.754,"volume":5.280001163482666},{"timestamp":1742398140000,"open":58.766,"high":58.789,"low":58.759,"close":58.775,"volume":3.8399999141693115},{"timestamp":1742398200000,"open":58.775,"high":58.788,"low":58.758,"close":58.758,"volume":4.320000171661377},{"timestamp":1742398260000,"open":58.764,"high":58.769,"low":58.744,"close":58.749,"volume":4.320001125335693},{"timestamp":1742398320000,"open":58.729,"high":58.757,"low":58.724,"close":58.736,"volume":3.119999885559082},{"timestamp":1742398380000,"open":58.717,"high":58.746,"low":58.715,"close":58.727,"volume":4.079999923706055},{"timestamp":1742398440000,"open":58.718,"high":58.718,"low":58.679,"close":58.685,"volume":3.8399999141693115},{"timestamp":1742398500000,"open":58.689,"high":58.689,"low":58.655,"close":58.655,"volume":1.9199999570846558},{"timestamp":1742398560000,"open":58.664,"high":58.664,"low":58.644,"close":58.649,"volume":0.7200009822845459},{"timestamp":1742398620000,"open":58.656,"high":58.668,"low":58.638,"close":58.649,"volume":2.1600000858306885},{"timestamp":1742398680000,"open":58.644,"high":58.666,"low":58.627,"close":58.654,"volume":6.720002174377441},{"timestamp":1742398740000,"open":58.654,"high":58.676,"low":58.644,"close":58.655,"volume":4.560269832611084},{"timestamp":1742398800000,"open":58.665,"high":58.674,"low":58.645,"close":58.666,"volume":4.079999923706055},{"timestamp":1742398860000,"open":58.667,"high":58.685,"low":58.654,"close":58.657,"volume":4.320000171661377},{"timestamp":1742398920000,"open":58.655,"high":58.677,"low":58.655,"close":58.667,"volume":2.1600000858306885},{"timestamp":1742398980000,"open":58.665,"high":58.679,"low":58.665,"close":58.679,"volume":0.9599999785423279},{"timestamp":1742399040000,"open":58.659,"high":58.667,"low":58.659,"close":58.665,"volume":1.2000000476837158},{"timestamp":1742399100000,"open":58.678,"high":58.726,"low":58.664,"close":58.719,"volume":5.520270824432373},{"timestamp":1742399160000,"open":58.739,"high":58.739,"low":58.694,"close":58.694,"volume":5.039999961853027},{"timestamp":1742399220000,"open":58.714,"high":58.714,"low":58.684,"close":58.686,"volume":4.079999923706055},{"timestamp":1742399280000,"open":58.695,"high":58.709,"low":58.675,"close":58.684,"volume":2.8800010681152344},{"timestamp":1742399340000,"open":58.667,"high":58.689,"low":58.664,"close":58.675,"volume":6.480000019073486},{"timestamp":1742399400000,"open":58.674,"high":58.688,"low":58.655,"close":58.655,"volume":3.119999885559082},{"timestamp":1742399460000,"open":58.665,"high":58.718,"low":58.655,"close":58.699,"volume":5.280002117156982},{"timestamp":1742399520000,"open":58.714,"high":58.716,"low":58.687,"close":58.696,"volume":2.640001058578491},{"timestamp":1742399580000,"open":58.698,"high":58.716,"low":58.698,"close":58.708,"volume":1.9200010299682617},{"timestamp":1742399640000,"open":58.707,"high":58.738,"low":58.707,"close":58.708,"volume":2.400001049041748},{"timestamp":1742399700000,"open":58.697,"high":58.718,"low":58.694,"close":58.704,"volume":2.1602699756622314},{"timestamp":1742399760000,"open":58.717,"high":58.738,"low":58.704,"close":58.726,"volume":3.119999885559082},{"timestamp":1742399820000,"open":58.726,"high":58.726,"low":58.708,"close":58.708,"volume":1.440000057220459},{"timestamp":1742399880000,"open":58.705,"high":58.734,"low":58.705,"close":58.734,"volume":2.880000114440918},{"timestamp":1742399940000,"open":58.739,"high":58.739,"low":58.704,"close":58.716,"volume":2.8800010681152344},{"timestamp":1742400000000,"open":58.716,"high":58.726,"low":58.667,"close":58.679,"volume":3.8402700424194336},{"timestamp":1742400060000,"open":58.666,"high":58.698,"low":58.658,"close":58.688,"volume":4.320000171661377},{"timestamp":1742400120000,"open":58.704,"high":58.704,"low":58.684,"close":58.698,"volume":2.4000000953674316},{"timestamp":1742400180000,"open":58.695,"high":58.729,"low":58.684,"close":58.717,"volume":4.559999942779541},{"timestamp":1742400240000,"open":58.725,"high":58.739,"low":58.714,"close":58.714,"volume":2.4000000953674316},{"timestamp":1742400300000,"open":58.726,"high":58.738,"low":58.725,"close":58.729,"volume":3.359999895095825},{"timestamp":1742400360000,"open":58.729,"high":58.747,"low":58.725,"close":58.739,"volume":1.9200010299682617},{"timestamp":1742400420000,"open":58.739,"high":58.739,"low":58.698,"close":58.716,"volume":4.5602707862854},{"timestamp":1742400480000,"open":58.697,"high":58.705,"low":58.684,"close":58.694,"volume":3.5999999046325684},{"timestamp":1742400540000,"open":58.694,"high":58.708,"low":58.687,"close":58.708,"volume":2.1600000858306885},{"timestamp":1742400600000,"open":58.697,"high":58.728,"low":58.685,"close":58.709,"volume":5.039999961853027},{"timestamp":1742400660000,"open":58.714,"high":58.717,"low":58.704,"close":58.716,"volume":1.9199999570846558},{"timestamp":1742400720000,"open":58.706,"high":58.729,"low":58.686,"close":58.686,"volume":5.760000228881836},{"timestamp":1742400780000,"open":58.679,"high":58.689,"low":58.675,"close":58.675,"volume":2.880000114440918},{"timestamp":1742400840000,"open":58.688,"high":58.705,"low":58.674,"close":58.694,"volume":7.679999828338623},{"timestamp":1742400900000,"open":58.697,"high":58.709,"low":58.674,"close":58.676,"volume":5.520269870758057},{"timestamp":1742400960000,"open":58.675,"high":58.709,"low":58.675,"close":58.695,"volume":5.039999961853027},{"timestamp":1742401020000,"open":58.705,"high":58.705,"low":58.677,"close":58.679,"volume":2.880000114440918},{"timestamp":1742401080000,"open":58.686,"high":58.686,"low":58.634,"close":58.647,"volume":3.5999999046325684},{"timestamp":1742401140000,"open":58.666,"high":58.675,"low":58.656,"close":58.667,"volume":2.1600000858306885},{"timestamp":1742401200000,"open":58.665,"high":58.665,"low":58.635,"close":58.657,"volume":2.1602699756622314},{"timestamp":1742401260000,"open":58.666,"high":58.686,"low":58.657,"close":58.659,"volume":3.119999885559082},{"timestamp":1742401320000,"open":58.675,"high":58.689,"low":58.645,"close":58.678,"volume":3.5999999046325684},{"timestamp":1742401380000,"open":58.687,"high":58.689,"low":58.665,"close":58.665,"volume":2.1600000858306885},{"timestamp":1742401440000,"open":58.674,"high":58.678,"low":58.654,"close":58.677,"volume":1.9199999570846558},{"timestamp":1742401500000,"open":58.659,"high":58.678,"low":58.647,"close":58.656,"volume":3.8399999141693115},{"timestamp":1742401560000,"open":58.664,"high":58.664,"low":58.648,"close":58.654,"volume":1.9202699661254883},{"timestamp":1742401620000,"open":58.666,"high":58.668,"low":58.634,"close":58.647,"volume":2.4000000953674316},{"timestamp":1742401680000,"open":58.647,"high":58.659,"low":58.639,"close":58.659,"volume":2.819999933242798},{"timestamp":1742401740000,"open":58.644,"high":58.668,"low":58.644,"close":58.654,"volume":5.760000228881836}]