[{"timestamp":1742391000000,"open":58.897,"high":60.227,"low":58.896,"close":59.686,"volume":0.4796999990940094},{"timestamp":1742391060000,"open":59.726,"high":59.796,"low":59.097,"close":59.567,"volume":0.37139999866485596},{"timestamp":1742391120000,"open":59.566,"high":59.917,"low":59.526,"close":59.857,"volume":0.3573000133037567},{"timestamp":1742391180000,"open":59.626,"high":59.717,"low":59.446,"close":59.697,"volume":0.5825999975204468},{"timestamp":1742391240000,"open":59.706,"high":59.747,"low":59.506,"close":59.696,"volume":0.26579999923706055},{"timestamp":1742391300000,"open":59.637,"high":59.956,"low":59.516,"close":59.906,"volume":0.7437000274658203},{"timestamp":1742391360000,"open":59.866,"high":59.866,"low":59.067,"close":59.067,"volume":0.8607000112533569},{"timestamp":1742391420000,"open":59.066,"high":59.137,"low":58.846,"close":59.127,"volume":1.0745999813079834},{"timestamp":1742391480000,"open":59.057,"high":59.196,"low":58.946,"close":58.976,"volume":0.33180001378059387},{"timestamp":1742391540000,"open":59.017,"high":59.246,"low":59.017,"close":59.246,"volume":0.4700999855995178},{"timestamp":1742391600000,"open":59.196,"high":59.275,"low":59.046,"close":59.077,"volume":0.3582000136375427},{"timestamp":1742391660000,"open":59.146,"high":59.216,"low":58.916,"close":58.946,"volume":0.3986999988555908},{"timestamp":1742391720000,"open":58.926,"high":58.966,"low":58.586,"close":58.756,"volume":0.5192999839782715},{"timestamp":1742391780000,"open":58.766,"high":58.826,"low":58.646,"close":58.797,"volume":0.5447999835014343},{"timestamp":1742391840000,"open":58.796,"high":58.807,"low":58.576,"close":58.576,"volume":0.37049999833106995},{"timestamp":1742391900000,"open":58.607,"high":58.676,"low":58.277,"close":58.366,"volume":0.3626999855041504},{"timestamp":1742391960000,"open":58.106,"high":58.367,"low":58.066,"close":58.256,"volume":0.5396999716758728},{"timestamp":1742392020000,"open":58.256,"high":58.307,"low":58.246,"close":58.307,"volume":0.374099999666214},{"timestamp":1742392080000,"open":58.287,"high":58.397,"low":58.056,"close":58.267,"volume":0.5702999830245972},{"timestamp":1742392140000,"open":58.207,"high":58.267,"low":58.146,"close":58.147,"volume":0.491100013256073},{"timestamp":1742392200000,"open":58.056,"high":58.496,"low":58.056,"close":58.476,"volume":0.5949000120162964},{"timestamp":1742392260000,"open":58.527,"high":58.566,"low":58.426,"close":58.527,"volume":0.4277999997138977},{"timestamp":1742392320000,"open":58.527,"high":58.546,"low":58.356,"close":58.357,"volume":0.4374000132083893},{"timestamp":1742392380000,"open":58.376,"high":58.437,"low":58.367,"close":58.386,"volume":0.2526000142097473},{"timestamp":1742392440000,"open":58.396,"high":58.467,"low":58.376,"close":58.416,"volume":0.2402999997138977},{"timestamp":1742392500000,"open":58.417,"high":58.546,"low":58.416,"close":58.546,"volume":0.30630001425743103},{"timestamp":1742392560000,"open":58.497,"high":58.596,"low":58.436,"close":58.447,"volume":0.4787999987602234},{"timestamp":1742392620000,"open":58.436,"high":58.447,"low":58.326,"close":58.436,"volume":0.4092000126838684},{"timestamp":1742392680000,"open":58.366,"high":58.526,"low":58.366,"close":58.376,"volume":0.59579998254776},{"timestamp":1742392740000,"open":58.427,"high":58.437,"low":58.296,"close":58.376,"volume":0.375},{"timestamp":1742392800000,"open":58.377,"high":58.517,"low":58.316,"close":58.477,"volume":0.4487999975681305},{"timestamp":1742392860000,"open":58.436,"high":58.486,"low":58.387,"close":58.467,"volume":0.33180001378059387},{"timestamp":1742392920000,"open":58.496,"high":58.597,"low":58.487,"close":58.567,"volume":0.34769999980926514},{"timestamp":1742392980000,"open":58.556,"high":58.657,"low":58.556,"close":58.647,"volume":0.21299999952316284},{"timestamp":1742393040000,"open":58.677,"high":58.727,"low":58.586,"close":58.717,"volume":0.41100001335144043},{"timestamp":1742393100000,"open":58.696,"high":58.907,"low":58.696,"close":58.907,"volume":0.2280000001192093},{"timestamp":1742393160000,"open":58.866,"high":58.866,"low":58.746,"close":58.796,"volume":0.46560001373291016},{"timestamp":1742393220000,"open":58.776,"high":58.777,"low":58.517,"close":58.557,"volume":0.27810001373291016},{"timestamp":1742393280000,"open":58.557,"high":58.557,"low":58.496,"close":58.507,"volume":0.2508000135421753},{"timestamp":1742393340000,"open":58.506,"high":58.557,"low":58.466,"close":58.547,"volume":0.21299999952316284},{"timestamp":1742393400000,"open":58.547,"high":58.656,"low":58.517,"close":58.646,"volume":0.21480000019073486},{"timestamp":1742393460000,"open":58.656,"high":58.727,"low":58.656,"close":58.686,"volume":0.26489999890327454},{"timestamp":1742393520000,"open":58.616,"high":58.747,"low":58.616,"close":58.747,"volume":0.33180001378059387},{"timestamp":1742393580000,"open":58.726,"high":58.806,"low":58.576,"close":58.686,"volume":0.5712000131607056},{"timestamp":1742393640000,"open":58.677,"high":58.707,"low":58.646,"close":58.706,"volume":0.41100001335144043},{"timestamp":1742393700000,"open":58.716,"high":58.777,"low":58.716,"close":58.776,"volume":0.18569999933242798},{"timestamp":1742393760000,"open":58.747,"high":58.807,"low":58.736,"close":58.757,"volume":0.2535000145435333},{"timestamp":1742393820000,"open":58.766,"high":58.766,"low":58.636,"close":58.707,"volume":0.16110000014305115},{"timestamp":1742393880000,"open":58.687,"high":58.767,"low":58.687,"close":58.756,"volume":0.23759999871253967},{"timestamp":1742393940000,"open":58.757,"high":58.797,"low":58.746,"close":58.786,"volume":0.17339999973773956},{"timestamp":1742394000000,"open":58.796,"high":58.796,"low":58.727,"close":58.737,"volume":0.2912999987602234},{"timestamp":1742394060000,"open":58.746,"high":58.757,"low":58.716,"close":58.737,"volume":0.16110000014305115},{"timestamp":1742394120000,"open":58.766,"high":58.807,"low":58.716,"close":58.786,"volume":0.3968999981880188},{"timestamp":1742394180000,"open":58.787,"high":58.807,"low":58.756,"close":58.756,"volume":0.21209999918937683},{"timestamp":1742394240000,"open":58.756,"high":58.796,"low":58.756,"close":58.796,"volume":0.06599999964237213},{"timestamp":1742394300000,"open":58.796,"high":58.827,"low":58.747,"close":58.766,"volume":0.5439000129699707},{"timestamp":1742394360000,"open":58.776,"high":58.917,"low":58.766,"close":58.856,"volume":0.2921999990940094},{"timestamp":1742394420000,"open":58.827,"high":58.906,"low":58.827,"close":58.887,"volume":0.2816999852657318},{"timestamp":1742394480000,"open":58.886,"high":59.007,"low":58.866,"close":58.977,"volume":0.33180001378059387},{"timestamp":1742394540000,"open":58.986,"high":59.127,"low":58.986,"close":59.107,"volume":0.4496999979019165},{"timestamp":1742394600000,"open":59.127,"high":59.127,"low":58.996,"close":58.997,"volume":0.37049999833106995},{"timestamp":1742394660000,"open":59.007,"high":59.016,"low":58.956,"close":59.016,"volume":0.18569999933242798},{"timestamp":1742394720000,"open":59.016,"high":59.017,"low":58.977,"close":59.006,"volume":0.1469999998807907},{"timestamp":1742394780000,"open":58.996,"high":59.007,"low":58.987,"close":58.996,"volume":0.08009999990463257},{"timestamp":1742394840000,"open":59.007,"high":59.007,"low":58.906,"close":59.007,"volume":0.18569999933242798},{"timestamp":1742394900000,"open":58.996,"high":59.106,"low":58.996,"close":59.027,"volume":0.33090001344680786},{"timestamp":1742394960000,"open":59.037,"high":59.047,"low":58.986,"close":59.027,"volume":0.2912999987602234},{"timestamp":1742395020000,"open":59.046,"high":59.057,"low":59.016,"close":59.027,"volume":0.33000001311302185},{"timestamp":1742395080000,"open":59.036,"high":59.086,"low":59.016,"close":59.076,"volume":0.21299999952316284},{"timestamp":1742395140000,"open":59.086,"high":59.146,"low":59.077,"close":59.117,"volume":0.2517000138759613},{"timestamp":1742395200000,"open":59.127,"high":59.156,"low":59.087,"close":59.087,"volume":0.2402999997138977},{"timestamp":1742395260000,"open":59.126,"high":59.127,"low":59.086,"close":59.087,"volume":0.10740000009536743},{"timestamp":1742395320000,"open":59.147,"high":59.226,"low":59.147,"close":59.196,"volume":0.3855000138282776},{"timestamp":1742395380000,"open":59.217,"high":59.237,"low":59.177,"close":59.177,"volume":0.2526000142097473},{"timestamp":1742395440000,"open":59.197,"high":59.227,"low":59.166,"close":59.167,"volume":0.2825999855995178},{"timestamp":1742395500000,"open":59.206,"high":59.276,"low":59.206,"close":59.236,"volume":0.11969999969005585},{"timestamp":1742395560000,"open":59.227,"high":59.287,"low":59.226,"close":59.257,"volume":0.3855000138282776},{"timestamp":1742395620000,"open":59.267,"high":59.327,"low":59.256,"close":59.276,"volume":0.3449999988079071},{"timestamp":1742395680000,"open":59.296,"high":59.387,"low":59.296,"close":59.346,"volume":0.2703000009059906},{"timestamp":1742395740000,"open":59.336,"high":59.366,"low":59.296,"close":59.346,"volume":0.7278000116348267},{"timestamp":1742395800000,"open":59.327,"high":59.347,"low":59.257,"close":59.267,"volume":0.23759999871253967},{"timestamp":1742395860000,"open":59.257,"high":59.417,"low":59.256,"close":59.387,"volume":0.7973999977111816},{"timestamp":1742395920000,"open":59.416,"high":59.437,"low":59.387,"close":59.387,"volume":0.23849999904632568},{"timestamp":1742395980000,"open":59.387,"high":59.387,"low":59.366,"close":59.386,"volume":0.13199999928474426},{"timestamp":1742396040000,"open":59.347,"high":59.347,"low":59.286,"close":59.326,"volume":0.4629000127315521},{"timestamp":1742396100000,"open":59.307,"high":59.366,"low":59.307,"close":59.336,"volume":0.2535000145435333},{"timestamp":1742396160000,"open":59.367,"high":59.517,"low":59.367,"close":59.517,"volume":0.21209999918937683},{"timestamp":1742396220000,"open":59.517,"high":59.547,"low":59.486,"close":59.517,"volume":0.3959999978542328},{"timestamp":1742396280000,"open":59.506,"high":59.557,"low":59.486,"close":59.517,"volume":0.5861999988555908},{"timestamp":1742396340000,"open":59.506,"high":59.536,"low":59.446,"close":59.476,"volume":0.5192999839782715},{"timestamp":1742396400000,"open":59.477,"high":59.477,"low":59.376,"close":59.457,"volume":0.2402999997138977},{"timestamp":1742396460000,"open":59.426,"high":59.626,"low":59.406,"close":59.626,"volume":0.3855000138282776},{"timestamp":1742396520000,"open":59.627,"high":59.627,"low":59.516,"close":59.537,"volume":0.10559999942779541},{"timestamp":1742396580000,"open":59.537,"high":59.577,"low":59.537,"close":59.566,"volume":0.23849999904632568},{"timestamp":1742396640000,"open":59.577,"high":59.697,"low":59.537,"close":59.686,"volume":0.3864000141620636},{"timestamp":1742396700000,"open":59.657,"high":59.667,"low":59.626,"close":59.636,"volume":0.093299999833107},{"timestamp":1742396760000,"open":59.607,"high":59.616,"low":59.546,"close":59.546,"volume":0.11969999969005585},{"timestamp":1742396820000,"open":59.496,"high":59.506,"low":59.446,"close":59.487,"volume":0.21209999918937683},{"timestamp":1742396880000,"open":59.497,"high":59.546,"low":59.486,"close":59.506,"volume":0.13379999995231628},{"timestamp":1742396940000,"open":59.486,"high":59.487,"low":59.416,"close":59.437,"volume":0.2393999993801117},{"timestamp":1742397000000,"open":59.457,"high":59.487,"low":59.456,"close":59.486,"volume":0.17159999907016754},{"timestamp":1742397060000,"open":59.457,"high":59.457,"low":59.436,"close":59.436,"volume":0.13199999928474426},{"timestamp":1742397120000,"open":59.446,"high":59.477,"low":59.446,"close":59.477,"volume":0.06599999964237213},{"timestamp":1742397180000,"open":59.447,"high":59.447,"low":59.366,"close":59.417,"volume":0.2903999984264374},{"timestamp":1742397240000,"open":59.417,"high":59.487,"low":59.417,"close":59.467,"volume":0.16019999980926514},{"timestamp":1742397300000,"open":59.486,"high":59.496,"low":59.486,"close":59.496,"volume":0.053700000047683716},{"timestamp":1742397360000,"open":59.487,"high":59.556,"low":59.486,"close":59.497,"volume":0.25619998574256897},{"timestamp":1742397420000,"open":59.507,"high":59.507,"low":59.436,"close":59.436,"volume":0.1979999989271164},{"timestamp":1742397480000,"open":59.457,"high":59.457,"low":59.386,"close":59.386,"volume":0.1988999992609024},{"timestamp":1742397540000,"open":59.417,"high":59.446,"low":59.416,"close":59.436,"volume":0.22529999911785126},{"timestamp":1742397600000,"open":59.427,"high":59.427,"low":59.306,"close":59.307,"volume":0.13199999928474426},{"timestamp":1742397660000,"open":59.287,"high":59.317,"low":59.256,"close":59.256,"volume":0.2393999993801117},{"timestamp":1742397720000,"open":59.257,"high":59.276,"low":59.257,"close":59.267,"volume":0.04050000011920929},{"timestamp":1742397780000,"open":59.257,"high":59.277,"low":59.256,"close":59.277,"volume":0.06599999964237213},{"timestamp":1742397840000,"open":59.216,"high":59.246,"low":59.216,"close":59.227,"volume":0.13199999928474426},{"timestamp":1742397900000,"open":59.227,"high":59.246,"low":59.206,"close":59.226,"volume":0.22619999945163727},{"timestamp":1742397960000,"open":59.217,"high":59.267,"low":59.216,"close":59.256,"volume":0.18479999899864197},{"timestamp":1742398020000,"open":59.236,"high":59.257,"low":59.196,"close":59.197,"volume":0.2508000135421753},{"timestamp":1742398080000,"open":59.207,"high":59.237,"low":59.206,"close":59.236,"volume":0.22619999945163727},{"timestamp":1742398140000,"open":59.206,"high":59.206,"low":59.146,"close":59.147,"volume":0.5228999853134155},{"timestamp":1742398200000,"open":59.156,"high":59.167,"low":59.106,"close":59.136,"volume":0.22529999911785126},{"timestamp":1742398260000,"open":59.137,"high":59.166,"low":59.106,"close":59.127,"volume":0.17249999940395355},{"timestamp":1742398320000,"open":59.126,"high":59.176,"low":59.126,"close":59.176,"volume":0.15839999914169312},{"timestamp":1742398380000,"open":59.187,"high":59.197,"low":59.176,"close":59.177,"volume":0.11879999935626984},{"timestamp":1742398440000,"open":59.196,"high":59.217,"low":59.176,"close":59.177,"volume":0.1979999989271164},{"timestamp":1742398500000,"open":59.176,"high":59.177,"low":59.106,"close":59.106,"volume":0.18479999899864197},{"timestamp":1742398560000,"open":59.077,"high":59.077,"low":59.037,"close":59.037,"volume":0.09239999949932098},{"timestamp":1742398620000,"open":58.996,"high":59.016,"low":58.976,"close":58.997,"volume":0.1451999992132187},{"timestamp":1742398680000,"open":59.016,"high":59.016,"low":58.987,"close":58.997,"volume":0.09239999949932098},{"timestamp":1742398740000,"open":58.987,"high":59.026,"low":58.977,"close":59.016,"volume":0.17339999973773956},{"timestamp":1742398800000,"open":59.026,"high":59.047,"low":59.026,"close":59.027,"volume":0.04050000011920929},{"timestamp":1742398860000,"open":59.026,"high":59.037,"low":59.026,"close":59.027,"volume":0.03959999978542328},{"timestamp":1742398920000,"open":59.026,"high":59.077,"low":59.026,"close":59.076,"volume":0.15839999914169312},{"timestamp":1742398980000,"open":59.087,"high":59.087,"low":59.087,"close":59.087,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":59.076,"high":59.097,"low":59.076,"close":59.077,"volume":0.052799999713897705},{"timestamp":1742399100000,"open":59.077,"high":59.117,"low":59.077,"close":59.096,"volume":0.06689999997615814},{"timestamp":1742399160000,"open":59.117,"high":59.117,"low":59.076,"close":59.086,"volume":0.09239999949932098},{"timestamp":1742399220000,"open":59.106,"high":59.186,"low":59.087,"close":59.177,"volume":0.1875},{"timestamp":1742399280000,"open":59.196,"high":59.207,"low":59.176,"close":59.186,"volume":0.186599999666214},{"timestamp":1742399400000,"open":59.166,"high":59.167,"low":59.136,"close":59.146,"volume":0.07919999957084656},{"timestamp":1742399460000,"open":59.136,"high":59.136,"low":59.026,"close":59.027,"volume":0.2079000025987625},{"timestamp":1742399520000,"open":59.037,"high":59.057,"low":59.037,"close":59.057,"volume":0.11969999969005585},{"timestamp":1742399580000,"open":59.056,"high":59.077,"low":59.036,"close":59.077,"volume":0.13199999928474426},{"timestamp":1742399640000,"open":59.077,"high":59.106,"low":59.057,"close":59.057,"volume":0.13199999928474426},{"timestamp":1742399700000,"open":59.076,"high":59.086,"low":59.036,"close":59.066,"volume":0.08009999990463257},{"timestamp":1742399820000,"open":59.076,"high":59.097,"low":59.056,"close":59.066,"volume":0.15929999947547913},{"timestamp":1742399880000,"open":59.057,"high":59.167,"low":59.046,"close":59.166,"volume":0.21299999952316284},{"timestamp":1742399940000,"open":59.176,"high":59.177,"low":59.136,"close":59.167,"volume":0.303600013256073},{"timestamp":1742400000000,"open":59.157,"high":59.187,"low":59.156,"close":59.166,"volume":0.12150000035762787},{"timestamp":1742400060000,"open":59.156,"high":59.156,"low":59.126,"close":59.146,"volume":0.16019999980926514},{"timestamp":1742400120000,"open":59.157,"high":59.157,"low":59.156,"close":59.156,"volume":0.014100000262260437},{"timestamp":1742400180000,"open":59.137,"high":59.137,"low":59.116,"close":59.126,"volume":0.1451999992132187},{"timestamp":1742400240000,"open":59.127,"high":59.167,"low":59.126,"close":59.167,"volume":0.1356000006198883},{"timestamp":1742400300000,"open":59.176,"high":59.226,"low":59.176,"close":59.226,"volume":0.10559999942779541},{"timestamp":1742400360000,"open":59.226,"high":59.236,"low":59.006,"close":59.066,"volume":0.33000001311302185},{"timestamp":1742400420000,"open":59.076,"high":59.076,"low":58.976,"close":59.006,"volume":0.17339999973773956},{"timestamp":1742400480000,"open":59.007,"high":59.027,"low":58.936,"close":59.027,"volume":0.2903999984264374},{"timestamp":1742400540000,"open":59.037,"high":59.117,"low":59.026,"close":59.107,"volume":0.1988999992609024},{"timestamp":1742400600000,"open":59.097,"high":59.156,"low":59.076,"close":59.116,"volume":0.21389999985694885},{"timestamp":1742400660000,"open":59.107,"high":59.107,"low":59.017,"close":59.036,"volume":0.27900001406669617},{"timestamp":1742400720000,"open":59.006,"high":59.016,"low":58.976,"close":59.006,"volume":0.10559999942779541},{"timestamp":1742400780000,"open":59.016,"high":59.047,"low":59.016,"close":59.036,"volume":0.1469999998807907},{"timestamp":1742400840000,"open":59.017,"high":59.036,"low":59.007,"close":59.016,"volume":0.10740000009536743},{"timestamp":1742400900000,"open":59.027,"high":59.057,"low":58.956,"close":59.006,"volume":0.490200012922287},{"timestamp":1742400960000,"open":59.007,"high":59.026,"low":59.006,"close":59.026,"volume":0.14790000021457672},{"timestamp":1742401020000,"open":59.016,"high":59.037,"low":59.006,"close":59.037,"volume":0.13289999961853027},{"timestamp":1742401080000,"open":59.047,"high":59.086,"low":59.036,"close":59.066,"volume":0.26489999890327454},{"timestamp":1742401140000,"open":59.077,"high":59.107,"low":59.076,"close":59.097,"volume":0.31679999828338623},{"timestamp":1742401200000,"open":59.087,"high":59.087,"low":59.047,"close":59.086,"volume":0.1451999992132187},{"timestamp":1742401260000,"open":59.097,"high":59.146,"low":59.097,"close":59.146,"volume":0.17249999940395355},{"timestamp":1742401320000,"open":59.137,"high":59.137,"low":59.096,"close":59.096,"volume":0.13199999928474426},{"timestamp":1742401380000,"open":59.106,"high":59.106,"low":59.026,"close":59.026,"volume":0.17249999940395355},{"timestamp":1742401440000,"open":59.026,"high":59.056,"low":59.006,"close":59.046,"volume":0.08009999990463257},{"timestamp":1742401500000,"open":59.066,"high":59.086,"low":59.056,"close":59.086,"volume":0.09239999949932098},{"timestamp":1742401560000,"open":59.077,"high":59.086,"low":59.066,"close":59.076,"volume":0.13199999928474426},{"timestamp":1742401620000,"open":59.087,"high":59.096,"low":59.086,"close":59.096,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":59.097,"high":59.107,"low":59.097,"close":59.107,"volume":0.03959999978542328},{"timestamp":1742401740000,"open":59.116,"high":59.147,"low":59.116,"close":59.147,"volume":0.15929999947547913},{"timestamp":1742401800000,"open":59.157,"high":59.177,"low":59.126,"close":59.137,"volume":0.22529999911785126},{"timestamp":1742401860000,"open":59.147,"high":59.166,"low":59.106,"close":59.106,"volume":0.15929999947547913},{"timestamp":1742401920000,"open":59.107,"high":59.186,"low":59.096,"close":59.186,"volume":0.22439999878406525},{"timestamp":1742401980000,"open":59.206,"high":59.217,"low":59.186,"close":59.197,"volume":0.15839999914169312},{"timestamp":1742402040000,"open":59.207,"high":59.216,"low":59.206,"close":59.216,"volume":0.09239999949932098},{"timestamp":1742402100000,"open":59.227,"high":59.227,"low":59.206,"close":59.217,"volume":0.09239999949932098},{"timestamp":1742402160000,"open":59.237,"high":59.246,"low":59.236,"close":59.246,"volume":0.03959999978542328},{"timestamp":1742402220000,"open":59.226,"high":59.226,"low":59.156,"close":59.187,"volume":0.27720001339912415},{"timestamp":1742402280000,"open":59.207,"high":59.237,"low":59.207,"close":59.237,"volume":0.14790000021457672},{"timestamp":1742402340000,"open":59.227,"high":59.237,"low":59.216,"close":59.226,"volume":0.17249999940395355},{"timestamp":1742402400000,"open":59.247,"high":59.247,"low":59.217,"close":59.226,"volume":0.18569999933242798},{"timestamp":1742402460000,"open":59.227,"high":59.227,"low":59.226,"close":59.227,"volume":0.03959999978542328},{"timestamp":1742402520000,"open":59.237,"high":59.247,"low":59.227,"close":59.236,"volume":0.08009999990463257},{"timestamp":1742402580000,"open":59.227,"high":59.227,"low":59.156,"close":59.156,"volume":0.1451999992132187},{"timestamp":1742402640000,"open":59.136,"high":59.156,"low":59.086,"close":59.086,"volume":0.1451999992132187},{"timestamp":1742402700000,"open":59.066,"high":59.116,"low":59.057,"close":59.097,"volume":0.22529999911785126},{"timestamp":1742402760000,"open":59.116,"high":59.157,"low":59.116,"close":59.157,"volume":0.11879999935626984},{"timestamp":1742402820000,"open":59.167,"high":59.167,"low":59.127,"close":59.136,"volume":0.12780000269412994},{"timestamp":1742402880000,"open":59.127,"high":59.177,"low":59.127,"close":59.176,"volume":0.23849999904632568},{"timestamp":1742402940000,"open":59.176,"high":59.277,"low":59.176,"close":59.236,"volume":0.1979999989271164},{"timestamp":1742403000000,"open":59.256,"high":59.256,"low":59.226,"close":59.227,"volume":0.06599999964237213},{"timestamp":1742403060000,"open":59.236,"high":59.236,"low":59.196,"close":59.196,"volume":0.07919999957084656},{"timestamp":1742403120000,"open":59.196,"high":59.196,"low":59.136,"close":59.136,"volume":0.07919999957084656},{"timestamp":1742403180000,"open":59.156,"high":59.156,"low":59.127,"close":59.136,"volume":0.13379999995231628},{"timestamp":1742403240000,"open":59.147,"high":59.147,"low":59.137,"close":59.137,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":59.156,"high":59.157,"low":59.137,"close":59.157,"volume":0.052799999713897705},{"timestamp":1742403360000,"open":59.166,"high":59.166,"low":59.136,"close":59.136,"volume":0.052799999713897705},{"timestamp":1742403420000,"open":59.136,"high":59.136,"low":59.136,"close":59.136,"volume":0.013199999928474426},{"timestamp":1742403480000,"open":59.147,"high":59.147,"low":59.137,"close":59.137,"volume":0.026399999856948853},{"timestamp":1742403540000,"open":59.147,"high":59.156,"low":59.136,"close":59.136,"volume":0.06599999964237213},{"timestamp":1742403600000,"open":59.137,"high":59.167,"low":59.137,"close":59.156,"volume":0.17159999907016754},{"timestamp":1742403660000,"open":59.147,"high":59.157,"low":59.126,"close":59.127,"volume":0.09239999949932098},{"timestamp":1742403720000,"open":59.126,"high":59.126,"low":59.126,"close":59.126,"volume":0.013199999928474426},{"timestamp":1742403780000,"open":59.096,"high":59.126,"low":59.096,"close":59.126,"volume":0.03959999978542328},{"timestamp":1742403840000,"open":59.126,"high":59.126,"low":59.116,"close":59.116,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":59.117,"high":59.137,"low":59.117,"close":59.127,"volume":0.053700000047683716},{"timestamp":1742403960000,"open":59.117,"high":59.126,"low":59.097,"close":59.097,"volume":0.052799999713897705},{"timestamp":1742404020000,"open":59.116,"high":59.116,"low":59.116,"close":59.116,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":59.136,"high":59.167,"low":59.136,"close":59.137,"volume":0.22529999911785126},{"timestamp":1742404140000,"open":59.136,"high":59.136,"low":59.116,"close":59.127,"volume":0.09239999949932098},{"timestamp":1742404200000,"open":59.147,"high":59.147,"low":59.137,"close":59.137,"volume":0.03959999978542328},{"timestamp":1742404260000,"open":59.117,"high":59.117,"low":59.047,"close":59.067,"volume":0.11879999935626984},{"timestamp":1742404320000,"open":59.067,"high":59.067,"low":59.036,"close":59.066,"volume":0.11879999935626984},{"timestamp":1742404380000,"open":59.067,"high":59.067,"low":59.066,"close":59.066,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":59.077,"high":59.127,"low":59.076,"close":59.106,"volume":0.18569999933242798},{"timestamp":1742404500000,"open":59.126,"high":59.127,"low":59.087,"close":59.106,"volume":0.11879999935626984},{"timestamp":1742404560000,"open":59.106,"high":59.106,"low":59.046,"close":59.046,"volume":0.21209999918937683},{"timestamp":1742404620000,"open":59.056,"high":59.076,"low":59.056,"close":59.076,"volume":0.026399999856948853},{"timestamp":1742404680000,"open":59.097,"high":59.097,"low":59.097,"close":59.097,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":59.107,"high":59.146,"low":59.106,"close":59.116,"volume":0.22619999945163727},{"timestamp":1742404800000,"open":59.117,"high":59.157,"low":59.116,"close":59.137,"volume":0.18569999933242798},{"timestamp":1742404860000,"open":59.147,"high":59.157,"low":59.146,"close":59.157,"volume":0.06689999997615814},{"timestamp":1742404920000,"open":59.157,"high":59.157,"low":59.127,"close":59.127,"volume":0.06599999964237213},{"timestamp":1742404980000,"open":59.126,"high":59.246,"low":59.126,"close":59.237,"volume":0.27900001406669617},{"timestamp":1742405040000,"open":59.257,"high":59.286,"low":59.227,"close":59.237,"volume":0.21119999885559082},{"timestamp":1742405100000,"open":59.256,"high":59.267,"low":59.256,"close":59.266,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":59.246,"high":59.257,"low":59.246,"close":59.256,"volume":0.03959999978542328},{"timestamp":1742405220000,"open":59.247,"high":59.247,"low":59.187,"close":59.206,"volume":0.1979999989271164},{"timestamp":1742405280000,"open":59.146,"high":59.176,"low":59.136,"close":59.146,"volume":0.1460999995470047},{"timestamp":1742405340000,"open":59.166,"high":59.166,"low":59.146,"close":59.156,"volume":0.11879999935626984},{"timestamp":1742405400000,"open":59.177,"high":59.207,"low":59.176,"close":59.176,"volume":0.12060000002384186},{"timestamp":1742405460000,"open":59.196,"high":59.217,"low":59.177,"close":59.217,"volume":0.08100000023841858},{"timestamp":1742405520000,"open":59.226,"high":59.257,"low":59.196,"close":59.226,"volume":0.15929999947547913},{"timestamp":1742405580000,"open":59.236,"high":59.236,"low":59.236,"close":59.236,"volume":0.013199999928474426},{"timestamp":1742405640000,"open":59.226,"high":59.227,"low":59.187,"close":59.187,"volume":0.10559999942779541},{"timestamp":1742405700000,"open":59.136,"high":59.176,"low":59.136,"close":59.167,"volume":0.2508000135421753},{"timestamp":1742405760000,"open":59.176,"high":59.207,"low":59.176,"close":59.186,"volume":0.2930999994277954},{"timestamp":1742405820000,"open":59.177,"high":59.196,"low":59.176,"close":59.177,"volume":0.07919999957084656},{"timestamp":1742405880000,"open":59.177,"high":59.186,"low":59.177,"close":59.186,"volume":0.03959999978542328},{"timestamp":1742405940000,"open":59.176,"high":59.197,"low":59.167,"close":59.177,"volume":0.15839999914169312},{"timestamp":1742406000000,"open":59.187,"high":59.187,"low":59.166,"close":59.167,"volume":0.23849999904632568},{"timestamp":1742406060000,"open":59.156,"high":59.157,"low":59.126,"close":59.126,"volume":0.11879999935626984},{"timestamp":1742406120000,"open":59.116,"high":59.117,"low":59.116,"close":59.117,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":59.126,"high":59.126,"low":59.116,"close":59.126,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":59.137,"high":59.137,"low":59.106,"close":59.107,"volume":0.06599999964237213},{"timestamp":1742406300000,"open":59.106,"high":59.106,"low":59.076,"close":59.076,"volume":0.11879999935626984},{"timestamp":1742406360000,"open":59.076,"high":59.076,"low":59.037,"close":59.057,"volume":0.1451999992132187},{"timestamp":1742406420000,"open":59.027,"high":59.027,"low":58.986,"close":58.987,"volume":0.22439999878406525},{"timestamp":1742406480000,"open":58.987,"high":59.057,"low":58.987,"close":59.007,"volume":0.3440999984741211},{"timestamp":1742406540000,"open":59.006,"high":59.036,"low":59.006,"close":59.036,"volume":0.06599999964237213},{"timestamp":1742406600000,"open":59.056,"high":59.087,"low":59.037,"close":59.087,"volume":0.10649999976158142},{"timestamp":1742406660000,"open":59.096,"high":59.156,"low":59.096,"close":59.136,"volume":0.13199999928474426},{"timestamp":1742406720000,"open":59.136,"high":59.136,"low":59.126,"close":59.126,"volume":0.026399999856948853},{"timestamp":1742406780000,"open":59.137,"high":59.137,"low":59.117,"close":59.126,"volume":0.10559999942779541},{"timestamp":1742406840000,"open":59.096,"high":59.107,"low":59.096,"close":59.107,"volume":0.03959999978542328},{"timestamp":1742406900000,"open":59.117,"high":59.117,"low":59.106,"close":59.106,"volume":0.06599999964237213},{"timestamp":1742406960000,"open":59.106,"high":59.106,"low":59.106,"close":59.106,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":59.116,"high":59.116,"low":59.066,"close":59.086,"volume":0.07919999957084656},{"timestamp":1742407080000,"open":59.057,"high":59.066,"low":58.966,"close":58.977,"volume":0.15839999914169312},{"timestamp":1742407140000,"open":58.996,"high":59.007,"low":58.976,"close":58.987,"volume":0.10649999976158142},{"timestamp":1742407200000,"open":58.976,"high":59.016,"low":58.956,"close":58.957,"volume":0.2289000004529953},{"timestamp":1742407260000,"open":58.957,"high":59.027,"low":58.957,"close":59.016,"volume":0.16200000047683716},{"timestamp":1742407320000,"open":59.017,"high":59.106,"low":59.016,"close":59.106,"volume":0.20250000059604645},{"timestamp":1742407380000,"open":59.056,"high":59.066,"low":59.027,"close":59.047,"volume":0.1979999989271164},{"timestamp":1742407440000,"open":59.036,"high":59.077,"low":59.006,"close":59.076,"volume":0.1460999995470047},{"timestamp":1742407500000,"open":59.046,"high":59.056,"low":59.016,"close":59.026,"volume":0.21119999885559082},{"timestamp":1742407620000,"open":59.036,"high":59.096,"low":59.036,"close":59.096,"volume":0.14880000054836273},{"timestamp":1742407680000,"open":59.107,"high":59.127,"low":59.097,"close":59.116,"volume":0.1469999998807907},{"timestamp":1742407740000,"open":59.127,"high":59.137,"low":59.126,"close":59.127,"volume":0.094200000166893},{"timestamp":1742407800000,"open":59.137,"high":59.176,"low":59.126,"close":59.157,"volume":0.265500009059906},{"timestamp":1742407860000,"open":59.147,"high":59.147,"low":59.116,"close":59.116,"volume":0.17249999940395355},{"timestamp":1742407920000,"open":59.106,"high":59.106,"low":59.016,"close":59.017,"volume":0.17159999907016754},{"timestamp":1742407980000,"open":59.006,"high":59.047,"low":58.996,"close":59.027,"volume":0.18479999899864197},{"timestamp":1742408040000,"open":59.036,"high":59.046,"low":59.026,"close":59.036,"volume":0.11879999935626984},{"timestamp":1742408100000,"open":59.067,"high":59.097,"low":59.067,"close":59.076,"volume":0.06599999964237213},{"timestamp":1742408160000,"open":59.086,"high":59.086,"low":59.066,"close":59.066,"volume":0.07919999957084656},{"timestamp":1742408220000,"open":59.057,"high":59.086,"low":59.057,"close":59.067,"volume":0.2280000001192093},{"timestamp":1742408280000,"open":59.076,"high":59.107,"low":59.076,"close":59.107,"volume":0.11879999935626984},{"timestamp":1742408340000,"open":59.096,"high":59.106,"low":59.087,"close":59.106,"volume":0.07919999957084656},{"timestamp":1742408400000,"open":59.106,"high":59.137,"low":59.106,"close":59.136,"volume":0.10649999976158142},{"timestamp":1742408460000,"open":59.137,"high":59.157,"low":59.137,"close":59.137,"volume":0.09239999949932098},{"timestamp":1742408520000,"open":59.147,"high":59.157,"low":59.136,"close":59.157,"volume":0.12060000002384186},{"timestamp":1742408580000,"open":59.156,"high":59.196,"low":59.156,"close":59.196,"volume":0.07919999957084656},{"timestamp":1742408640000,"open":59.187,"high":59.187,"low":59.176,"close":59.177,"volume":0.06599999964237213},{"timestamp":1742408700000,"open":59.157,"high":59.167,"low":59.126,"close":59.126,"volume":0.15839999914169312},{"timestamp":1742408760000,"open":59.126,"high":59.136,"low":59.126,"close":59.127,"volume":0.10649999976158142},{"timestamp":1742408820000,"open":59.116,"high":59.117,"low":59.077,"close":59.096,"volume":0.13379999995231628},{"timestamp":1742408880000,"open":59.106,"high":59.116,"low":59.086,"close":59.086,"volume":0.16019999980926514},{"timestamp":1742408940000,"open":59.086,"high":59.127,"low":59.086,"close":59.127,"volume":0.22529999911785126},{"timestamp":1742409000000,"open":59.136,"high":59.177,"low":59.136,"close":59.176,"volume":0.16110000014305115},{"timestamp":1742409060000,"open":59.197,"high":59.226,"low":59.196,"close":59.196,"volume":0.13199999928474426},{"timestamp":1742409120000,"open":59.217,"high":59.227,"low":59.196,"close":59.196,"volume":0.11879999935626984},{"timestamp":1742409180000,"open":59.206,"high":59.206,"low":59.176,"close":59.177,"volume":0.10649999976158142},{"timestamp":1742409240000,"open":59.176,"high":59.187,"low":59.156,"close":59.157,"volume":0.17339999973773956},{"timestamp":1742409300000,"open":59.157,"high":59.186,"low":59.146,"close":59.147,"volume":0.13289999961853027},{"timestamp":1742409360000,"open":59.156,"high":59.257,"low":59.156,"close":59.237,"volume":0.0828000009059906},{"timestamp":1742409420000,"open":59.237,"high":59.257,"low":59.227,"close":59.227,"volume":0.17159999907016754},{"timestamp":1742409480000,"open":59.247,"high":59.247,"low":59.176,"close":59.186,"volume":0.08100000023841858},{"timestamp":1742409540000,"open":59.196,"high":59.197,"low":59.176,"close":59.186,"volume":0.09510000050067902},{"timestamp":1742409600000,"open":59.206,"high":59.237,"low":59.206,"close":59.237,"volume":0.12150000035762787},{"timestamp":1742409660000,"open":59.226,"high":59.247,"low":59.217,"close":59.217,"volume":0.13289999961853027},{"timestamp":1742409720000,"open":59.217,"high":59.267,"low":59.206,"close":59.236,"volume":0.22619999945163727},{"timestamp":1742409780000,"open":59.246,"high":59.286,"low":59.246,"close":59.286,"volume":0.1460999995470047},{"timestamp":1742409840000,"open":59.266,"high":59.337,"low":59.236,"close":59.316,"volume":0.2184000015258789},{"timestamp":1742409900000,"open":59.336,"high":59.337,"low":59.326,"close":59.337,"volume":0.093299999833107},{"timestamp":1742409960000,"open":59.346,"high":59.367,"low":59.326,"close":59.367,"volume":0.21389999985694885},{"timestamp":1742410020000,"open":59.337,"high":59.347,"low":59.297,"close":59.297,"volume":0.11969999969005585},{"timestamp":1742410080000,"open":59.297,"high":59.347,"low":59.297,"close":59.346,"volume":0.186599999666214},{"timestamp":1742410140000,"open":59.357,"high":59.367,"low":59.316,"close":59.327,"volume":0.12150000035762787},{"timestamp":1742410200000,"open":59.316,"high":59.327,"low":59.287,"close":59.287,"volume":0.10649999976158142},{"timestamp":1742410260000,"open":59.286,"high":59.327,"low":59.286,"close":59.296,"volume":0.18479999899864197},{"timestamp":1742410320000,"open":59.297,"high":59.307,"low":59.266,"close":59.287,"volume":0.2402999997138977},{"timestamp":1742410380000,"open":59.307,"high":59.387,"low":59.307,"close":59.376,"volume":0.188400000333786},{"timestamp":1742410440000,"open":59.377,"high":59.377,"low":59.316,"close":59.346,"volume":0.27900001406669617},{"timestamp":1742410500000,"open":59.367,"high":59.386,"low":59.336,"close":59.346,"volume":0.22439999878406525},{"timestamp":1742410560000,"open":59.375,"high":59.377,"low":59.346,"close":59.367,"volume":0.10649999976158142},{"timestamp":1742410620000,"open":59.387,"high":59.396,"low":59.367,"close":59.367,"volume":0.06870000064373016},{"timestamp":1742410680000,"open":59.326,"high":59.326,"low":59.306,"close":59.306,"volume":0.026399999856948853},{"timestamp":1742410740000,"open":59.316,"high":59.316,"low":59.256,"close":59.256,"volume":0.06599999964237213},{"timestamp":1742410800000,"open":59.266,"high":59.266,"low":59.136,"close":59.187,"volume":0.2799000144004822},{"timestamp":1742410860000,"open":59.196,"high":59.266,"low":59.196,"close":59.227,"volume":0.11969999969005585},{"timestamp":1742410920000,"open":59.237,"high":59.287,"low":59.226,"close":59.287,"volume":0.1071000024676323},{"timestamp":1742410980000,"open":59.286,"high":59.327,"low":59.286,"close":59.297,"volume":0.3873000144958496},{"timestamp":1742411040000,"open":59.307,"high":59.307,"low":59.256,"close":59.287,"volume":0.12060000002384186},{"timestamp":1742411100000,"open":59.296,"high":59.337,"low":59.286,"close":59.327,"volume":0.11100000143051147},{"timestamp":1742411160000,"open":59.326,"high":59.327,"low":59.237,"close":59.237,"volume":0.31769999861717224},{"timestamp":1742411220000,"open":59.256,"high":59.296,"low":59.226,"close":59.287,"volume":0.1761000007390976},{"timestamp":1742411280000,"open":59.277,"high":59.277,"low":59.276,"close":59.276,"volume":0.026399999856948853},{"timestamp":1742411340000,"open":59.257,"high":59.316,"low":59.247,"close":59.297,"volume":0.16290000081062317},{"timestamp":1742411400000,"open":59.297,"high":59.397,"low":59.296,"close":59.397,"volume":0.14880000054836273},{"timestamp":1742411460000,"open":59.397,"high":59.416,"low":59.366,"close":59.376,"volume":0.17219999432563782},{"timestamp":1742411520000,"open":59.366,"high":59.437,"low":59.366,"close":59.436,"volume":0.21480000019073486},{"timestamp":1742411580000,"open":59.426,"high":59.426,"low":59.406,"close":59.407,"volume":0.07919999957084656},{"timestamp":1742411640000,"open":59.417,"high":59.417,"low":59.306,"close":59.336,"volume":0.19470000267028809},{"timestamp":1742411700000,"open":59.346,"high":59.367,"low":59.287,"close":59.287,"volume":0.25529998540878296},{"timestamp":1742411760000,"open":59.296,"high":59.296,"low":59.227,"close":59.267,"volume":0.13379999995231628},{"timestamp":1742411820000,"open":59.246,"high":59.246,"low":59.186,"close":59.217,"volume":0.33090001344680786},{"timestamp":1742411880000,"open":59.246,"high":59.296,"low":59.246,"close":59.296,"volume":0.29580000042915344},{"timestamp":1742411940000,"open":59.306,"high":59.307,"low":59.226,"close":59.226,"volume":0.19979999959468842},{"timestamp":1742412000000,"open":59.257,"high":59.317,"low":59.227,"close":59.317,"volume":0.4106999933719635},{"timestamp":1742412060000,"open":59.316,"high":59.416,"low":59.316,"close":59.416,"volume":0.3617999851703644},{"timestamp":1742412120000,"open":59.396,"high":59.427,"low":59.386,"close":59.396,"volume":0.3458999991416931},{"timestamp":1742412180000,"open":59.406,"high":59.406,"low":59.346,"close":59.347,"volume":0.17249999940395355},{"timestamp":1742412240000,"open":59.327,"high":59.386,"low":59.316,"close":59.386,"volume":0.14970000088214874},{"timestamp":1742412300000,"open":59.387,"high":59.396,"low":59.316,"close":59.337,"volume":0.1451999992132187},{"timestamp":1742412360000,"open":59.327,"high":59.337,"low":59.296,"close":59.296,"volume":0.15839999914169312},{"timestamp":1742412420000,"open":59.317,"high":59.317,"low":59.307,"close":59.316,"volume":0.014999999664723873},{"timestamp":1742412480000,"open":59.327,"high":59.327,"low":59.306,"close":59.327,"volume":0.06599999964237213},{"timestamp":1742412540000,"open":59.326,"high":59.367,"low":59.326,"close":59.366,"volume":0.09510000050067902},{"timestamp":1742412600000,"open":59.377,"high":59.437,"low":59.376,"close":59.437,"volume":0.19020000100135803},{"timestamp":1742412660000,"open":59.417,"high":59.417,"low":59.346,"close":59.376,"volume":0.21299999952316284},{"timestamp":1742412720000,"open":59.366,"high":59.377,"low":59.347,"close":59.357,"volume":0.1460999995470047},{"timestamp":1742412780000,"open":59.357,"high":59.357,"low":59.346,"close":59.347,"volume":0.052799999713897705},{"timestamp":1742412840000,"open":59.347,"high":59.417,"low":59.347,"close":59.417,"volume":0.2808000147342682},{"timestamp":1742412900000,"open":59.416,"high":59.466,"low":59.387,"close":59.387,"volume":0.13379999995231628},{"timestamp":1742412960000,"open":59.377,"high":59.397,"low":59.276,"close":59.297,"volume":0.4401000142097473},{"timestamp":1742413020000,"open":59.317,"high":59.337,"low":59.296,"close":59.306,"volume":0.19020000100135803},{"timestamp":1742413080000,"open":59.336,"high":59.336,"low":59.226,"close":59.237,"volume":0.41280001401901245},{"timestamp":1742413140000,"open":59.216,"high":59.236,"low":59.067,"close":59.167,"volume":0.3327000141143799},{"timestamp":1742413200000,"open":59.157,"high":59.157,"low":59.136,"close":59.147,"volume":0.053700000047683716},{"timestamp":1742413260000,"open":59.157,"high":59.207,"low":59.146,"close":59.186,"volume":0.1469999998807907},{"timestamp":1742413320000,"open":59.186,"high":59.227,"low":59.186,"close":59.216,"volume":0.17339999973773956},{"timestamp":1742413380000,"open":59.206,"high":59.266,"low":59.206,"close":59.247,"volume":0.13650000095367432},{"timestamp":1742413440000,"open":59.236,"high":59.236,"low":59.206,"close":59.216,"volume":0.027300000190734863},{"timestamp":1742413500000,"open":59.217,"high":59.267,"low":59.217,"close":59.246,"volume":0.16290000081062317},{"timestamp":1742413560000,"open":59.256,"high":59.257,"low":59.196,"close":59.196,"volume":0.1356000006198883},{"timestamp":1742413620000,"open":59.186,"high":59.206,"low":59.147,"close":59.147,"volume":0.1460999995470047},{"timestamp":1742413680000,"open":59.137,"high":59.197,"low":59.136,"close":59.167,"volume":0.36899998784065247},{"timestamp":1742413740000,"open":59.176,"high":59.176,"low":59.117,"close":59.117,"volume":0.15929999947547913},{"timestamp":1742413800000,"open":59.127,"high":59.137,"low":58.996,"close":59.066,"volume":0.5828999876976013},{"timestamp":1742413860000,"open":59.056,"high":59.087,"low":59.006,"close":59.087,"volume":0.38909998536109924},{"timestamp":1742413920000,"open":59.096,"high":59.147,"low":59.087,"close":59.147,"volume":0.14970000088214874},{"timestamp":1742413980000,"open":59.167,"high":59.196,"low":59.096,"close":59.146,"volume":0.40139999985694885},{"timestamp":1742414040000,"open":59.147,"high":59.237,"low":59.126,"close":59.217,"volume":0.41819998621940613},{"timestamp":1742414100000,"open":59.217,"high":59.257,"low":59.196,"close":59.216,"volume":0.29159998893737793},{"timestamp":1742414160000,"open":59.226,"high":59.237,"low":59.177,"close":59.177,"volume":0.14790000021457672},{"timestamp":1742414220000,"open":59.166,"high":59.217,"low":59.156,"close":59.196,"volume":0.33719998598098755},{"timestamp":1742414280000,"open":59.187,"high":59.206,"low":59.176,"close":59.206,"volume":0.21570000052452087},{"timestamp":1742414340000,"open":59.216,"high":59.246,"low":59.136,"close":59.167,"volume":0.4203000068664551}]