[{"timestamp":1742391000000,"open":58.737,"high":58.907,"low":58.736,"close":58.797,"volume":1.1075999736785889},{"timestamp":1742391060000,"open":58.797,"high":58.797,"low":58.736,"close":58.757,"volume":1.7663999795913696},{"timestamp":1742391120000,"open":58.757,"high":58.847,"low":58.736,"close":58.826,"volume":1.4052000045776367},{"timestamp":1742391180000,"open":58.836,"high":58.867,"low":58.806,"close":58.847,"volume":1.3037999868392944},{"timestamp":1742391240000,"open":58.846,"high":58.887,"low":58.836,"close":58.877,"volume":1.2486000061035156},{"timestamp":1742391300000,"open":58.877,"high":58.917,"low":58.876,"close":58.886,"volume":1.2851999998092651},{"timestamp":1742391360000,"open":58.886,"high":58.907,"low":58.826,"close":58.866,"volume":1.819200038909912},{"timestamp":1742391420000,"open":58.857,"high":58.866,"low":58.816,"close":58.817,"volume":1.483199954032898},{"timestamp":1742391480000,"open":58.816,"high":58.867,"low":58.806,"close":58.856,"volume":1.3176000118255615},{"timestamp":1742391540000,"open":58.856,"high":58.887,"low":58.847,"close":58.887,"volume":1.330199956893921},{"timestamp":1742391600000,"open":58.886,"high":58.916,"low":58.856,"close":58.867,"volume":1.2137999534606934},{"timestamp":1742391660000,"open":58.857,"high":58.877,"low":58.846,"close":58.867,"volume":1.0161000490188599},{"timestamp":1742391720000,"open":58.866,"high":58.867,"low":58.816,"close":58.827,"volume":0.9431999921798706},{"timestamp":1742391780000,"open":58.817,"high":58.837,"low":58.776,"close":58.787,"volume":1.5062999725341797},{"timestamp":1742391840000,"open":58.787,"high":58.797,"low":58.757,"close":58.777,"volume":1.013100028038025},{"timestamp":1742391900000,"open":58.777,"high":58.857,"low":58.766,"close":58.817,"volume":1.5369000434875488},{"timestamp":1742391960000,"open":58.827,"high":58.897,"low":58.826,"close":58.896,"volume":1.8207000494003296},{"timestamp":1742392020000,"open":58.896,"high":58.977,"low":58.896,"close":58.967,"volume":1.035599946975708},{"timestamp":1742392080000,"open":58.977,"high":59.026,"low":58.966,"close":58.986,"volume":1.2812999486923218},{"timestamp":1742392140000,"open":58.996,"high":59.007,"low":58.976,"close":58.997,"volume":1.256100058555603},{"timestamp":1742392200000,"open":59.007,"high":59.017,"low":58.936,"close":58.937,"volume":1.6425000429153442},{"timestamp":1742392260000,"open":58.926,"high":58.957,"low":58.916,"close":58.936,"volume":1.530900001525879},{"timestamp":1742392320000,"open":58.927,"high":58.937,"low":58.896,"close":58.916,"volume":1.1964000463485718},{"timestamp":1742392380000,"open":58.927,"high":58.937,"low":58.916,"close":58.917,"volume":2.035799980163574},{"timestamp":1742392440000,"open":58.926,"high":58.987,"low":58.916,"close":58.956,"volume":1.9692000150680542},{"timestamp":1742392500000,"open":58.956,"high":58.977,"low":58.946,"close":58.956,"volume":1.4982000589370728},{"timestamp":1742392560000,"open":58.966,"high":58.967,"low":58.936,"close":58.956,"volume":1.3559999465942383},{"timestamp":1742392620000,"open":58.956,"high":58.967,"low":58.936,"close":58.957,"volume":1.6266000270843506},{"timestamp":1742392680000,"open":58.967,"high":58.967,"low":58.926,"close":58.937,"volume":1.5273000001907349},{"timestamp":1742392740000,"open":58.936,"high":58.937,"low":58.886,"close":58.917,"volume":1.5923999547958374},{"timestamp":1742392800000,"open":58.917,"high":58.947,"low":58.916,"close":58.926,"volume":1.7231999635696411},{"timestamp":1742392860000,"open":58.936,"high":58.987,"low":58.926,"close":58.977,"volume":2.0906999111175537},{"timestamp":1742392920000,"open":58.977,"high":59.017,"low":58.976,"close":58.997,"volume":1.5081000328063965},{"timestamp":1742392980000,"open":58.997,"high":59.017,"low":58.986,"close":59.007,"volume":1.5473999977111816},{"timestamp":1742393040000,"open":59.006,"high":59.027,"low":58.996,"close":59.006,"volume":1.4916000366210938},{"timestamp":1742393100000,"open":58.997,"high":59.037,"low":58.996,"close":59.017,"volume":1.014299988746643},{"timestamp":1742393160000,"open":59.016,"high":59.046,"low":59.006,"close":59.036,"volume":1.8873000144958496},{"timestamp":1742393220000,"open":59.037,"high":59.077,"low":59.036,"close":59.066,"volume":1.6266000270843506},{"timestamp":1742393280000,"open":59.076,"high":59.097,"low":59.056,"close":59.086,"volume":1.9337999820709229},{"timestamp":1742393340000,"open":59.097,"high":59.157,"low":59.087,"close":59.147,"volume":1.722599983215332},{"timestamp":1742393400000,"open":59.146,"high":59.157,"low":59.116,"close":59.116,"volume":1.7030999660491943},{"timestamp":1742393460000,"open":59.127,"high":59.127,"low":59.076,"close":59.116,"volume":1.4768999814987183},{"timestamp":1742393520000,"open":59.126,"high":59.127,"low":59.077,"close":59.077,"volume":1.7240999937057495},{"timestamp":1742393580000,"open":59.077,"high":59.107,"low":59.056,"close":59.057,"volume":1.3794000148773193},{"timestamp":1742393640000,"open":59.057,"high":59.087,"low":59.037,"close":59.086,"volume":1.340399980545044},{"timestamp":1742393700000,"open":59.087,"high":59.097,"low":59.076,"close":59.086,"volume":1.36080002784729},{"timestamp":1742393760000,"open":59.086,"high":59.097,"low":59.046,"close":59.077,"volume":1.190999984741211},{"timestamp":1742393820000,"open":59.077,"high":59.087,"low":59.066,"close":59.087,"volume":1.195199966430664},{"timestamp":1742393880000,"open":59.087,"high":59.107,"low":59.086,"close":59.097,"volume":0.9684000015258789},{"timestamp":1742393940000,"open":59.097,"high":59.137,"low":59.096,"close":59.126,"volume":1.0317000150680542},{"timestamp":1742394000000,"open":59.126,"high":59.127,"low":59.097,"close":59.117,"volume":1.0925999879837036},{"timestamp":1742394060000,"open":59.117,"high":59.127,"low":59.096,"close":59.107,"volume":0.9552000164985657},{"timestamp":1742394120000,"open":59.106,"high":59.137,"low":59.096,"close":59.136,"volume":1.1160000562667847},{"timestamp":1742394180000,"open":59.126,"high":59.147,"low":59.126,"close":59.146,"volume":1.0988999605178833},{"timestamp":1742394240000,"open":59.146,"high":59.147,"low":59.126,"close":59.147,"volume":0.7200000286102295},{"timestamp":1742394300000,"open":59.137,"high":59.137,"low":59.106,"close":59.126,"volume":0.8007000088691711},{"timestamp":1742394360000,"open":59.116,"high":59.137,"low":59.106,"close":59.117,"volume":1.1960999965667725},{"timestamp":1742394420000,"open":59.106,"high":59.117,"low":59.076,"close":59.097,"volume":1.0080000162124634},{"timestamp":1742394480000,"open":59.087,"high":59.097,"low":59.066,"close":59.076,"volume":0.9503999948501587},{"timestamp":1742394540000,"open":59.086,"high":59.097,"low":59.077,"close":59.077,"volume":0.6126000285148621},{"timestamp":1742394600000,"open":59.087,"high":59.107,"low":59.057,"close":59.097,"volume":1.337399959564209},{"timestamp":1742394660000,"open":59.107,"high":59.127,"low":59.086,"close":59.107,"volume":0.7314000129699707},{"timestamp":1742394720000,"open":59.116,"high":59.137,"low":59.106,"close":59.126,"volume":0.6407999992370605},{"timestamp":1742394780000,"open":59.116,"high":59.137,"low":59.116,"close":59.127,"volume":0.6917999982833862},{"timestamp":1742394840000,"open":59.137,"high":59.137,"low":59.106,"close":59.126,"volume":0.4235999882221222},{"timestamp":1742394900000,"open":59.136,"high":59.137,"low":59.106,"close":59.106,"volume":0.6284999847412109},{"timestamp":1742394960000,"open":59.117,"high":59.117,"low":59.096,"close":59.096,"volume":0.26579999923706055},{"timestamp":1742395020000,"open":59.086,"high":59.106,"low":59.076,"close":59.106,"volume":0.3416999876499176},{"timestamp":1742395080000,"open":59.096,"high":59.127,"low":59.087,"close":59.087,"volume":0.5759999752044678},{"timestamp":1742395140000,"open":59.086,"high":59.097,"low":59.077,"close":59.097,"volume":0.5544000267982483},{"timestamp":1742395200000,"open":59.106,"high":59.107,"low":59.096,"close":59.106,"volume":0.3573000133037567},{"timestamp":1742395260000,"open":59.106,"high":59.116,"low":59.066,"close":59.077,"volume":0.18240000307559967},{"timestamp":1742395320000,"open":59.077,"high":59.107,"low":59.066,"close":59.086,"volume":0.5496000051498413},{"timestamp":1742395380000,"open":59.086,"high":59.106,"low":59.076,"close":59.087,"volume":0.41370001435279846},{"timestamp":1742395440000,"open":59.077,"high":59.087,"low":59.036,"close":59.057,"volume":0.7785000205039978},{"timestamp":1742395500000,"open":59.047,"high":59.067,"low":59.037,"close":59.056,"volume":0.5088000297546387},{"timestamp":1742395560000,"open":59.056,"high":59.057,"low":59.036,"close":59.056,"volume":0.42239999771118164},{"timestamp":1742395620000,"open":59.047,"high":59.087,"low":59.047,"close":59.086,"volume":0.2784000039100647},{"timestamp":1742395680000,"open":59.076,"high":59.107,"low":59.076,"close":59.097,"volume":0.29670000076293945},{"timestamp":1742395740000,"open":59.087,"high":59.117,"low":59.087,"close":59.116,"volume":0.1842000037431717},{"timestamp":1742395800000,"open":59.106,"high":59.127,"low":59.106,"close":59.126,"volume":0.2280000001192093},{"timestamp":1742395860000,"open":59.136,"high":59.137,"low":59.116,"close":59.126,"volume":0.41280001401901245},{"timestamp":1742395920000,"open":59.116,"high":59.116,"low":59.066,"close":59.106,"volume":0.5303999781608582},{"timestamp":1742395980000,"open":59.107,"high":59.117,"low":59.096,"close":59.106,"volume":0.4596000015735626},{"timestamp":1742396040000,"open":59.097,"high":59.107,"low":59.086,"close":59.086,"volume":0.35670000314712524},{"timestamp":1742396100000,"open":59.087,"high":59.087,"low":59.057,"close":59.066,"volume":0.3183000087738037},{"timestamp":1742396160000,"open":59.057,"high":59.097,"low":59.046,"close":59.097,"volume":0.35910001397132874},{"timestamp":1742396220000,"open":59.096,"high":59.127,"low":59.096,"close":59.117,"volume":0.1875},{"timestamp":1742396280000,"open":59.106,"high":59.127,"low":59.106,"close":59.116,"volume":0.2903999984264374},{"timestamp":1742396340000,"open":59.116,"high":59.117,"low":59.087,"close":59.106,"volume":0.38940000534057617},{"timestamp":1742396400000,"open":59.097,"high":59.137,"low":59.097,"close":59.127,"volume":0.2685000002384186},{"timestamp":1742396460000,"open":59.126,"high":59.147,"low":59.116,"close":59.146,"volume":0.3353999853134155},{"timestamp":1742396520000,"open":59.137,"high":59.157,"low":59.136,"close":59.157,"volume":0.2825999855995178},{"timestamp":1742396580000,"open":59.146,"high":59.157,"low":59.136,"close":59.136,"volume":0.33090001344680786},{"timestamp":1742396640000,"open":59.136,"high":59.137,"low":59.126,"close":59.127,"volume":0.51419997215271},{"timestamp":1742396700000,"open":59.117,"high":59.127,"low":59.096,"close":59.107,"volume":0.3831000030040741},{"timestamp":1742396760000,"open":59.117,"high":59.136,"low":59.106,"close":59.136,"volume":0.3416999876499176},{"timestamp":1742396820000,"open":59.137,"high":59.157,"low":59.137,"close":59.156,"volume":0.2393999993801117},{"timestamp":1742396880000,"open":59.156,"high":59.167,"low":59.136,"close":59.157,"volume":0.22380000352859497},{"timestamp":1742396940000,"open":59.156,"high":59.177,"low":59.156,"close":59.167,"volume":0.20880000293254852},{"timestamp":1742397000000,"open":59.166,"high":59.177,"low":59.166,"close":59.167,"volume":0.11969999969005585},{"timestamp":1742397060000,"open":59.166,"high":59.187,"low":59.166,"close":59.186,"volume":0.24120000004768372},{"timestamp":1742397120000,"open":59.186,"high":59.187,"low":59.166,"close":59.176,"volume":0.17249999940395355},{"timestamp":1742397180000,"open":59.177,"high":59.187,"low":59.176,"close":59.177,"volume":0.16110000014305115},{"timestamp":1742397240000,"open":59.187,"high":59.207,"low":59.187,"close":59.206,"volume":0.1988999992609024},{"timestamp":1742397300000,"open":59.206,"high":59.217,"low":59.196,"close":59.196,"volume":0.18060000240802765},{"timestamp":1742397360000,"open":59.197,"high":59.197,"low":59.166,"close":59.176,"volume":0.11309999972581863},{"timestamp":1742397420000,"open":59.166,"high":59.167,"low":59.136,"close":59.137,"volume":0.32760000228881836},{"timestamp":1742397480000,"open":59.126,"high":59.137,"low":59.106,"close":59.116,"volume":0.29159998893737793},{"timestamp":1742397540000,"open":59.107,"high":59.117,"low":59.106,"close":59.116,"volume":0.260699987411499},{"timestamp":1742397600000,"open":59.106,"high":59.136,"low":59.106,"close":59.136,"volume":0.14190000295639038},{"timestamp":1742397660000,"open":59.146,"high":59.177,"low":59.136,"close":59.176,"volume":0.4496999979019165},{"timestamp":1742397720000,"open":59.176,"high":59.197,"low":59.176,"close":59.187,"volume":0.09000000357627869},{"timestamp":1742397780000,"open":59.187,"high":59.197,"low":59.176,"close":59.187,"volume":0.1023000031709671},{"timestamp":1742397840000,"open":59.176,"high":59.186,"low":59.156,"close":59.157,"volume":0.14970000088214874},{"timestamp":1742397900000,"open":59.147,"high":59.167,"low":59.137,"close":59.156,"volume":0.41909998655319214},{"timestamp":1742397960000,"open":59.157,"high":59.177,"low":59.156,"close":59.157,"volume":0.23430000245571136},{"timestamp":1742398020000,"open":59.157,"high":59.157,"low":59.136,"close":59.137,"volume":0.27390000224113464},{"timestamp":1742398080000,"open":59.137,"high":59.146,"low":59.116,"close":59.126,"volume":0.15600000321865082},{"timestamp":1742398140000,"open":59.116,"high":59.157,"low":59.116,"close":59.146,"volume":0.21389999985694885},{"timestamp":1742398200000,"open":59.156,"high":59.157,"low":59.126,"close":59.126,"volume":0.31529998779296875},{"timestamp":1742398260000,"open":59.117,"high":59.147,"low":59.116,"close":59.137,"volume":0.32580000162124634},{"timestamp":1742398320000,"open":59.137,"high":59.167,"low":59.136,"close":59.156,"volume":0.3407999873161316},{"timestamp":1742398380000,"open":59.167,"high":59.187,"low":59.156,"close":59.187,"volume":0.44130000472068787},{"timestamp":1742398440000,"open":59.177,"high":59.187,"low":59.176,"close":59.177,"volume":0.10559999942779541},{"timestamp":1742398500000,"open":59.176,"high":59.177,"low":59.156,"close":59.156,"volume":0.1551000028848648},{"timestamp":1742398560000,"open":59.156,"high":59.177,"low":59.156,"close":59.167,"volume":0.37529999017715454},{"timestamp":1742398620000,"open":59.176,"high":59.177,"low":59.166,"close":59.176,"volume":0.05460000038146973},{"timestamp":1742398680000,"open":59.166,"high":59.217,"low":59.166,"close":59.217,"volume":0.0828000009059906},{"timestamp":1742398740000,"open":59.206,"high":59.217,"low":59.176,"close":59.187,"volume":0.2502000033855438},{"timestamp":1742398800000,"open":59.177,"high":59.187,"low":59.176,"close":59.186,"volume":0.30480000376701355},{"timestamp":1742398860000,"open":59.187,"high":59.197,"low":59.186,"close":59.197,"volume":0.09510000050067902},{"timestamp":1742398920000,"open":59.196,"high":59.227,"low":59.196,"close":59.217,"volume":0.2930999994277954},{"timestamp":1742398980000,"open":59.217,"high":59.227,"low":59.206,"close":59.216,"volume":0.22529999911785126},{"timestamp":1742399040000,"open":59.207,"high":59.217,"low":59.196,"close":59.197,"volume":0.14190000295639038},{"timestamp":1742399100000,"open":59.196,"high":59.197,"low":59.177,"close":59.197,"volume":0.10649999976158142},{"timestamp":1742399160000,"open":59.206,"high":59.206,"low":59.176,"close":59.186,"volume":0.26159998774528503},{"timestamp":1742399220000,"open":59.197,"high":59.206,"low":59.196,"close":59.206,"volume":0.053700000047683716},{"timestamp":1742399280000,"open":59.207,"high":59.217,"low":59.196,"close":59.217,"volume":0.0494999997317791},{"timestamp":1742399340000,"open":59.217,"high":59.246,"low":59.216,"close":59.246,"volume":0.06870000064373016},{"timestamp":1742399400000,"open":59.256,"high":59.287,"low":59.256,"close":59.277,"volume":0.21060000360012054},{"timestamp":1742399460000,"open":59.286,"high":59.287,"low":59.266,"close":59.276,"volume":0.3944999873638153},{"timestamp":1742399520000,"open":59.267,"high":59.307,"low":59.267,"close":59.296,"volume":0.10830000042915344},{"timestamp":1742399580000,"open":59.297,"high":59.317,"low":59.296,"close":59.317,"volume":0.186599999666214},{"timestamp":1742399640000,"open":59.317,"high":59.337,"low":59.306,"close":59.317,"volume":0.3021000027656555},{"timestamp":1742399700000,"open":59.306,"high":59.307,"low":59.286,"close":59.286,"volume":0.29190000891685486},{"timestamp":1742399760000,"open":59.287,"high":59.287,"low":59.267,"close":59.267,"volume":0.18960000574588776},{"timestamp":1742399820000,"open":59.257,"high":59.267,"low":59.236,"close":59.256,"volume":0.2535000145435333},{"timestamp":1742399880000,"open":59.246,"high":59.267,"low":59.237,"close":59.256,"volume":0.36809998750686646},{"timestamp":1742399940000,"open":59.257,"high":59.267,"low":59.256,"close":59.267,"volume":0.052799999713897705},{"timestamp":1742400000000,"open":59.276,"high":59.297,"low":59.276,"close":59.276,"volume":0.13860000669956207},{"timestamp":1742400060000,"open":59.276,"high":59.287,"low":59.276,"close":59.286,"volume":0.16019999980926514},{"timestamp":1742400120000,"open":59.297,"high":59.306,"low":59.286,"close":59.306,"volume":0.12870000302791595},{"timestamp":1742400180000,"open":59.297,"high":59.316,"low":59.297,"close":59.307,"volume":0.10649999976158142},{"timestamp":1742400240000,"open":59.297,"high":59.306,"low":59.286,"close":59.296,"volume":0.12960000336170197},{"timestamp":1742400300000,"open":59.286,"high":59.316,"low":59.286,"close":59.316,"volume":0.21209999918937683},{"timestamp":1742400360000,"open":59.317,"high":59.317,"low":59.306,"close":59.317,"volume":0.2079000025987625},{"timestamp":1742400420000,"open":59.326,"high":59.337,"low":59.326,"close":59.336,"volume":0.15929999947547913},{"timestamp":1742400480000,"open":59.336,"high":59.336,"low":59.326,"close":59.336,"volume":0.14100000262260437},{"timestamp":1742400540000,"open":59.327,"high":59.327,"low":59.306,"close":59.316,"volume":0.1956000030040741},{"timestamp":1742400600000,"open":59.306,"high":59.327,"low":59.306,"close":59.316,"volume":0.33329999446868896},{"timestamp":1742400660000,"open":59.326,"high":59.327,"low":59.307,"close":59.307,"volume":0.19470000267028809},{"timestamp":1742400720000,"open":59.306,"high":59.306,"low":59.286,"close":59.286,"volume":0.16830000281333923},{"timestamp":1742400780000,"open":59.277,"high":59.277,"low":59.256,"close":59.256,"volume":0.32670000195503235},{"timestamp":1742400840000,"open":59.256,"high":59.267,"low":59.246,"close":59.256,"volume":0.2879999876022339},{"timestamp":1742400900000,"open":59.247,"high":59.257,"low":59.246,"close":59.257,"volume":0.17339999973773956},{"timestamp":1742400960000,"open":59.257,"high":59.257,"low":59.236,"close":59.257,"volume":0.1460999995470047},{"timestamp":1742401020000,"open":59.247,"high":59.257,"low":59.236,"close":59.237,"volume":0.17339999973773956},{"timestamp":1742401080000,"open":59.247,"high":59.256,"low":59.236,"close":59.256,"volume":0.26669999957084656},{"timestamp":1742401140000,"open":59.256,"high":59.266,"low":59.256,"close":59.266,"volume":0.19470000267028809},{"timestamp":1742401200000,"open":59.257,"high":59.257,"low":59.246,"close":59.256,"volume":0.1451999992132187},{"timestamp":1742401260000,"open":59.247,"high":59.257,"low":59.246,"close":59.256,"volume":0.21119999885559082},{"timestamp":1742401320000,"open":59.256,"high":59.287,"low":59.256,"close":59.287,"volume":0.26579999923706055},{"timestamp":1742401380000,"open":59.287,"high":59.297,"low":59.287,"close":59.297,"volume":0.06689999997615814},{"timestamp":1742401440000,"open":59.286,"high":59.287,"low":59.256,"close":59.266,"volume":0.147599995136261},{"timestamp":1742401500000,"open":59.267,"high":59.277,"low":59.256,"close":59.257,"volume":0.10559999942779541},{"timestamp":1742401560000,"open":59.257,"high":59.267,"low":59.256,"close":59.257,"volume":0.22529999911785126},{"timestamp":1742401620000,"open":59.256,"high":59.266,"low":59.256,"close":59.266,"volume":0.11969999969005585},{"timestamp":1742401680000,"open":59.276,"high":59.276,"low":59.276,"close":59.276,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":59.266,"high":59.297,"low":59.266,"close":59.297,"volume":0.10649999976158142},{"timestamp":1742401800000,"open":59.306,"high":59.307,"low":59.286,"close":59.287,"volume":0.19470000267028809},{"timestamp":1742401860000,"open":59.286,"high":59.287,"low":59.256,"close":59.266,"volume":0.37619999051094055},{"timestamp":1742401920000,"open":59.257,"high":59.257,"low":59.256,"close":59.256,"volume":0.11879999935626984},{"timestamp":1742401980000,"open":59.256,"high":59.267,"low":59.256,"close":59.257,"volume":0.1542000025510788},{"timestamp":1742402040000,"open":59.247,"high":59.287,"low":59.247,"close":59.287,"volume":0.08009999990463257},{"timestamp":1742402100000,"open":59.287,"high":59.297,"low":59.276,"close":59.296,"volume":0.2994000017642975},{"timestamp":1742402160000,"open":59.296,"high":59.297,"low":59.276,"close":59.276,"volume":0.32670000195503235},{"timestamp":1742402220000,"open":59.276,"high":59.287,"low":59.266,"close":59.287,"volume":0.18060000240802765},{"timestamp":1742402280000,"open":59.277,"high":59.297,"low":59.277,"close":59.297,"volume":0.18479999899864197},{"timestamp":1742402340000,"open":59.307,"high":59.307,"low":59.296,"close":59.297,"volume":0.06599999964237213},{"timestamp":1742402400000,"open":59.287,"high":59.287,"low":59.276,"close":59.276,"volume":0.23759999871253967},{"timestamp":1742402460000,"open":59.287,"high":59.297,"low":59.287,"close":59.297,"volume":0.04050000011920929},{"timestamp":1742402520000,"open":59.307,"high":59.317,"low":59.306,"close":59.316,"volume":0.07500000298023224},{"timestamp":1742402580000,"open":59.326,"high":59.327,"low":59.326,"close":59.327,"volume":0.014100000262260437},{"timestamp":1742402640000,"open":59.326,"high":59.336,"low":59.316,"close":59.336,"volume":0.1023000031709671},{"timestamp":1742402700000,"open":59.327,"high":59.327,"low":59.306,"close":59.307,"volume":0.052799999713897705},{"timestamp":1742402760000,"open":59.307,"high":59.316,"low":59.306,"close":59.316,"volume":0.04050000011920929},{"timestamp":1742402820000,"open":59.326,"high":59.327,"low":59.316,"close":59.317,"volume":0.1023000031709671},{"timestamp":1742402880000,"open":59.306,"high":59.316,"low":59.306,"close":59.316,"volume":0.15839999914169312},{"timestamp":1742402940000,"open":59.316,"high":59.326,"low":59.306,"close":59.307,"volume":0.17159999907016754},{"timestamp":1742403000000,"open":59.306,"high":59.337,"low":59.306,"close":59.326,"volume":0.07590000331401825},{"timestamp":1742403060000,"open":59.316,"high":59.317,"low":59.306,"close":59.307,"volume":0.33180001378059387},{"timestamp":1742403120000,"open":59.306,"high":59.337,"low":59.306,"close":59.337,"volume":0.10649999976158142},{"timestamp":1742403180000,"open":59.336,"high":59.357,"low":59.336,"close":59.356,"volume":0.10559999942779541},{"timestamp":1742403240000,"open":59.356,"high":59.367,"low":59.356,"close":59.367,"volume":0.16019999980926514},{"timestamp":1742403300000,"open":59.356,"high":59.357,"low":59.346,"close":59.346,"volume":0.23849999904632568},{"timestamp":1742403360000,"open":59.347,"high":59.347,"low":59.296,"close":59.297,"volume":0.1956000030040741},{"timestamp":1742403420000,"open":59.287,"high":59.297,"low":59.276,"close":59.286,"volume":0.2526000142097473},{"timestamp":1742403480000,"open":59.287,"high":59.287,"low":59.266,"close":59.277,"volume":0.1509000062942505},{"timestamp":1742403540000,"open":59.276,"high":59.277,"low":59.256,"close":59.277,"volume":0.0989999994635582},{"timestamp":1742403600000,"open":59.277,"high":59.297,"low":59.266,"close":59.297,"volume":0.1428000032901764},{"timestamp":1742403660000,"open":59.306,"high":59.307,"low":59.277,"close":59.286,"volume":0.20880000293254852},{"timestamp":1742403720000,"open":59.276,"high":59.276,"low":59.226,"close":59.226,"volume":0.2556000053882599},{"timestamp":1742403780000,"open":59.227,"high":59.236,"low":59.216,"close":59.216,"volume":0.3977999985218048},{"timestamp":1742403840000,"open":59.216,"high":59.236,"low":59.216,"close":59.236,"volume":0.2402999997138977},{"timestamp":1742403900000,"open":59.246,"high":59.257,"low":59.206,"close":59.206,"volume":0.27810001373291016},{"timestamp":1742403960000,"open":59.197,"high":59.236,"low":59.187,"close":59.236,"volume":0.1469999998807907},{"timestamp":1742404020000,"open":59.226,"high":59.236,"low":59.216,"close":59.226,"volume":0.27900001406669617},{"timestamp":1742404080000,"open":59.217,"high":59.217,"low":59.196,"close":59.196,"volume":0.3458999991416931},{"timestamp":1742404140000,"open":59.197,"high":59.197,"low":59.176,"close":59.196,"volume":0.1460999995470047},{"timestamp":1742404200000,"open":59.186,"high":59.197,"low":59.186,"close":59.196,"volume":0.188400000333786},{"timestamp":1742404260000,"open":59.186,"high":59.207,"low":59.186,"close":59.187,"volume":0.17339999973773956},{"timestamp":1742404320000,"open":59.186,"high":59.197,"low":59.146,"close":59.157,"volume":0.1988999992609024},{"timestamp":1742404380000,"open":59.157,"high":59.167,"low":59.156,"close":59.157,"volume":0.22709999978542328},{"timestamp":1742404440000,"open":59.146,"high":59.146,"low":59.126,"close":59.137,"volume":0.47609999775886536},{"timestamp":1742404500000,"open":59.126,"high":59.137,"low":59.126,"close":59.127,"volume":0.3431999981403351},{"timestamp":1742404560000,"open":59.127,"high":59.127,"low":59.087,"close":59.106,"volume":0.21209999918937683},{"timestamp":1742404620000,"open":59.096,"high":59.116,"low":59.096,"close":59.107,"volume":0.08100000023841858},{"timestamp":1742404680000,"open":59.117,"high":59.117,"low":59.096,"close":59.107,"volume":0.18569999933242798},{"timestamp":1742404740000,"open":59.106,"high":59.137,"low":59.106,"close":59.116,"volume":0.36809998750686646},{"timestamp":1742404800000,"open":59.127,"high":59.127,"low":59.106,"close":59.117,"volume":0.14190000295639038},{"timestamp":1742404860000,"open":59.107,"high":59.117,"low":59.096,"close":59.107,"volume":0.2879999876022339},{"timestamp":1742404920000,"open":59.117,"high":59.127,"low":59.106,"close":59.116,"volume":0.16019999980926514},{"timestamp":1742404980000,"open":59.107,"high":59.117,"low":59.096,"close":59.096,"volume":0.304500013589859},{"timestamp":1742405040000,"open":59.087,"high":59.097,"low":59.086,"close":59.087,"volume":0.17159999907016754},{"timestamp":1742405100000,"open":59.097,"high":59.097,"low":59.067,"close":59.067,"volume":0.12870000302791595},{"timestamp":1742405160000,"open":59.067,"high":59.097,"low":59.056,"close":59.097,"volume":0.2370000034570694},{"timestamp":1742405220000,"open":59.107,"high":59.127,"low":59.096,"close":59.116,"volume":0.2808000147342682},{"timestamp":1742405280000,"open":59.116,"high":59.127,"low":59.106,"close":59.107,"volume":0.304500013589859},{"timestamp":1742405340000,"open":59.106,"high":59.117,"low":59.066,"close":59.076,"volume":0.3327000141143799},{"timestamp":1742405400000,"open":59.076,"high":59.087,"low":59.066,"close":59.066,"volume":0.4887000024318695},{"timestamp":1742405460000,"open":59.056,"high":59.067,"low":59.056,"close":59.056,"volume":0.19380000233650208},{"timestamp":1742405520000,"open":59.046,"high":59.067,"low":59.037,"close":59.067,"volume":0.34860000014305115},{"timestamp":1742405580000,"open":59.056,"high":59.087,"low":59.056,"close":59.077,"volume":0.34769999980926514},{"timestamp":1742405640000,"open":59.077,"high":59.097,"low":59.076,"close":59.087,"volume":0.21480000019073486},{"timestamp":1742405700000,"open":59.086,"high":59.117,"low":59.086,"close":59.116,"volume":0.12060000002384186},{"timestamp":1742405760000,"open":59.116,"high":59.147,"low":59.116,"close":59.136,"volume":0.20970000326633453},{"timestamp":1742405820000,"open":59.136,"high":59.157,"low":59.136,"close":59.146,"volume":0.22709999978542328},{"timestamp":1742405880000,"open":59.147,"high":59.167,"low":59.147,"close":59.157,"volume":0.21209999918937683},{"timestamp":1742405940000,"open":59.156,"high":59.187,"low":59.156,"close":59.176,"volume":0.094200000166893},{"timestamp":1742406000000,"open":59.167,"high":59.177,"low":59.156,"close":59.167,"volume":0.21299999952316284},{"timestamp":1742406060000,"open":59.156,"high":59.167,"low":59.156,"close":59.156,"volume":0.11879999935626984},{"timestamp":1742406120000,"open":59.146,"high":59.157,"low":59.137,"close":59.147,"volume":0.10740000009536743},{"timestamp":1742406180000,"open":59.136,"high":59.147,"low":59.126,"close":59.127,"volume":0.18330000340938568},{"timestamp":1742406240000,"open":59.116,"high":59.116,"low":59.067,"close":59.076,"volume":0.15569999814033508},{"timestamp":1742406300000,"open":59.087,"high":59.087,"low":59.047,"close":59.057,"volume":0.1518000066280365},{"timestamp":1742406360000,"open":59.047,"high":59.047,"low":59.026,"close":59.027,"volume":0.27149999141693115},{"timestamp":1742406420000,"open":59.026,"high":59.027,"low":59.006,"close":59.016,"volume":0.32820001244544983},{"timestamp":1742406480000,"open":59.026,"high":59.026,"low":58.996,"close":58.996,"volume":0.28200000524520874},{"timestamp":1742406540000,"open":58.986,"high":58.997,"low":58.966,"close":58.996,"volume":0.42089998722076416},{"timestamp":1742406600000,"open":58.997,"high":59.026,"low":58.996,"close":59.017,"volume":0.2280000001192093},{"timestamp":1742406660000,"open":59.026,"high":59.057,"low":59.016,"close":59.057,"volume":0.17339999973773956},{"timestamp":1742406720000,"open":59.047,"high":59.047,"low":59.016,"close":59.026,"volume":0.4383000135421753},{"timestamp":1742406780000,"open":59.017,"high":59.037,"low":59.006,"close":59.027,"volume":0.5088000297546387},{"timestamp":1742406840000,"open":59.036,"high":59.056,"low":59.026,"close":59.056,"volume":0.2930999994277954},{"timestamp":1742406900000,"open":59.047,"high":59.057,"low":59.026,"close":59.037,"volume":0.6315000057220459},{"timestamp":1742406960000,"open":59.026,"high":59.047,"low":59.026,"close":59.046,"volume":0.17249999940395355},{"timestamp":1742407020000,"open":59.036,"high":59.057,"low":59.036,"close":59.056,"volume":0.26249998807907104},{"timestamp":1742407080000,"open":59.047,"high":59.057,"low":59.027,"close":59.027,"volume":0.3959999978542328},{"timestamp":1742407140000,"open":59.037,"high":59.037,"low":58.987,"close":58.987,"volume":0.5223000049591064},{"timestamp":1742407200000,"open":58.987,"high":59.157,"low":58.736,"close":59.157,"volume":2.827500104904175},{"timestamp":1742407260000,"open":59.156,"high":59.187,"low":59.086,"close":59.097,"volume":3.1500000953674316},{"timestamp":1742407320000,"open":59.107,"high":59.137,"low":59.086,"close":59.136,"volume":1.6850999593734741},{"timestamp":1742407380000,"open":59.136,"high":59.207,"low":59.116,"close":59.146,"volume":1.166700005531311},{"timestamp":1742407440000,"open":59.156,"high":59.197,"low":59.106,"close":59.187,"volume":1.013100028038025},{"timestamp":1742407500000,"open":59.196,"high":59.197,"low":59.046,"close":59.076,"volume":1.2924000024795532},{"timestamp":1742407560000,"open":59.066,"high":59.107,"low":59.056,"close":59.066,"volume":0.890999972820282},{"timestamp":1742407620000,"open":59.076,"high":59.156,"low":59.066,"close":59.147,"volume":0.8388000130653381},{"timestamp":1742407680000,"open":59.156,"high":59.177,"low":59.136,"close":59.136,"volume":0.6998999714851379},{"timestamp":1742407740000,"open":59.147,"high":59.197,"low":59.136,"close":59.166,"volume":1.2467999458312988},{"timestamp":1742407800000,"open":59.176,"high":59.256,"low":59.167,"close":59.246,"volume":0.7394999861717224},{"timestamp":1742407860000,"open":59.247,"high":59.297,"low":59.236,"close":59.246,"volume":0.9614999890327454},{"timestamp":1742407920000,"open":59.256,"high":59.287,"low":59.236,"close":59.287,"volume":1.11899995803833},{"timestamp":1742407980000,"open":59.286,"high":59.316,"low":59.226,"close":59.226,"volume":1.1168999671936035},{"timestamp":1742408040000,"open":59.237,"high":59.277,"low":59.217,"close":59.257,"volume":1.3265999555587769},{"timestamp":1742408100000,"open":59.266,"high":59.306,"low":59.266,"close":59.267,"volume":1.0019999742507935},{"timestamp":1742408160000,"open":59.266,"high":59.337,"low":59.266,"close":59.316,"volume":0.9959999918937683},{"timestamp":1742408220000,"open":59.306,"high":59.316,"low":59.256,"close":59.277,"volume":1.2366000413894653},{"timestamp":1742408280000,"open":59.276,"high":59.287,"low":59.256,"close":59.277,"volume":0.6881999969482422},{"timestamp":1742408340000,"open":59.267,"high":59.297,"low":59.256,"close":59.266,"volume":1.095900058746338},{"timestamp":1742408400000,"open":59.267,"high":59.287,"low":59.236,"close":59.236,"volume":0.9941999912261963},{"timestamp":1742408460000,"open":59.247,"high":59.257,"low":59.236,"close":59.236,"volume":1.1523000001907349},{"timestamp":1742408520000,"open":59.247,"high":59.296,"low":59.236,"close":59.296,"volume":1.0277999639511108},{"timestamp":1742408580000,"open":59.296,"high":59.316,"low":59.267,"close":59.306,"volume":0.7443000078201294},{"timestamp":1742408640000,"open":59.297,"high":59.317,"low":59.286,"close":59.286,"volume":0.48030000925064087},{"timestamp":1742408700000,"open":59.286,"high":59.317,"low":59.276,"close":59.277,"volume":0.9488999843597412},{"timestamp":1742408760000,"open":59.287,"high":59.307,"low":59.246,"close":59.276,"volume":1.187999963760376},{"timestamp":1742408820000,"open":59.277,"high":59.297,"low":59.256,"close":59.267,"volume":1.13100004196167},{"timestamp":1742408880000,"open":59.257,"high":59.266,"low":59.187,"close":59.196,"volume":0.7332000136375427},{"timestamp":1742408940000,"open":59.197,"high":59.227,"low":59.196,"close":59.216,"volume":0.8792999982833862},{"timestamp":1742409000000,"open":59.206,"high":59.297,"low":59.206,"close":59.286,"volume":1.570199966430664},{"timestamp":1742409060000,"open":59.286,"high":59.387,"low":59.286,"close":59.376,"volume":1.1312999725341797},{"timestamp":1742409120000,"open":59.377,"high":59.447,"low":59.376,"close":59.436,"volume":1.0944000482559204},{"timestamp":1742409180000,"open":59.447,"high":59.457,"low":59.336,"close":59.336,"volume":2.15339994430542},{"timestamp":1742409240000,"open":59.337,"high":59.397,"low":59.316,"close":59.376,"volume":1.6797000169754028},{"timestamp":1742409300000,"open":59.367,"high":59.427,"low":59.366,"close":59.377,"volume":1.8179999589920044},{"timestamp":1742409360000,"open":59.387,"high":59.447,"low":59.376,"close":59.396,"volume":1.40339994430542},{"timestamp":1742409420000,"open":59.406,"high":59.446,"low":59.386,"close":59.426,"volume":1.2135000228881836},{"timestamp":1742409480000,"open":59.416,"high":59.427,"low":59.336,"close":59.366,"volume":1.7525999546051025},{"timestamp":1742409540000,"open":59.356,"high":59.377,"low":59.317,"close":59.357,"volume":1.6884000301361084},{"timestamp":1742409600000,"open":59.346,"high":59.377,"low":59.316,"close":59.327,"volume":1.910099983215332},{"timestamp":1742409660000,"open":59.326,"high":59.417,"low":59.316,"close":59.396,"volume":1.6575000286102295},{"timestamp":1742409720000,"open":59.406,"high":59.477,"low":59.366,"close":59.426,"volume":2.0030999183654785},{"timestamp":1742409780000,"open":59.436,"high":59.497,"low":59.426,"close":59.487,"volume":1.7648999691009521},{"timestamp":1742409840000,"open":59.487,"high":59.567,"low":59.486,"close":59.537,"volume":1.5371999740600586},{"timestamp":1742409900000,"open":59.546,"high":59.566,"low":59.516,"close":59.516,"volume":1.6349999904632568},{"timestamp":1742409960000,"open":59.516,"high":59.517,"low":59.456,"close":59.486,"volume":1.9208999872207642},{"timestamp":1742410020000,"open":59.477,"high":59.507,"low":59.446,"close":59.497,"volume":1.6344000101089478},{"timestamp":1742410080000,"open":59.496,"high":59.527,"low":59.486,"close":59.487,"volume":1.2899999618530273},{"timestamp":1742410140000,"open":59.486,"high":59.536,"low":59.466,"close":59.476,"volume":1.2872999906539917},{"timestamp":1742410200000,"open":59.487,"high":59.517,"low":59.476,"close":59.496,"volume":1.1105999946594238},{"timestamp":1742410260000,"open":59.496,"high":59.527,"low":59.467,"close":59.527,"volume":1.0080000162124634},{"timestamp":1742410320000,"open":59.526,"high":59.627,"low":59.526,"close":59.606,"volume":1.5303000211715698},{"timestamp":1742410380000,"open":59.606,"high":59.697,"low":59.596,"close":59.687,"volume":2.320199966430664},{"timestamp":1742410440000,"open":59.687,"high":59.696,"low":59.626,"close":59.646,"volume":1.7523000240325928},{"timestamp":1742410500000,"open":59.656,"high":59.687,"low":59.606,"close":59.677,"volume":1.7085000276565552},{"timestamp":1742410560000,"open":59.676,"high":59.697,"low":59.666,"close":59.686,"volume":2.1861000061035156},{"timestamp":1742410620000,"open":59.697,"high":59.717,"low":59.676,"close":59.676,"volume":1.6425000429153442},{"timestamp":1742410680000,"open":59.687,"high":59.697,"low":59.616,"close":59.636,"volume":1.5578999519348145},{"timestamp":1742410740000,"open":59.636,"high":59.667,"low":59.636,"close":59.657,"volume":0.9161999821662903},{"timestamp":1742410800000,"open":59.657,"high":59.726,"low":59.646,"close":59.726,"volume":1.3545000553131104},{"timestamp":1742410860000,"open":59.717,"high":59.727,"low":59.676,"close":59.687,"volume":1.4579999446868896},{"timestamp":1742410920000,"open":59.687,"high":59.706,"low":59.676,"close":59.696,"volume":1.1390999555587769},{"timestamp":1742410980000,"open":59.697,"high":59.707,"low":59.666,"close":59.696,"volume":0.9194999933242798},{"timestamp":1742411040000,"open":59.706,"high":59.737,"low":59.677,"close":59.726,"volume":1.0089000463485718},{"timestamp":1742411100000,"open":59.726,"high":59.787,"low":59.706,"close":59.747,"volume":1.6793999671936035},{"timestamp":1742411160000,"open":59.736,"high":59.777,"low":59.716,"close":59.727,"volume":1.30649995803833},{"timestamp":1742411220000,"open":59.727,"high":59.777,"low":59.716,"close":59.777,"volume":1.169100046157837},{"timestamp":1742411280000,"open":59.767,"high":59.826,"low":59.756,"close":59.816,"volume":0.8702999949455261},{"timestamp":1742411340000,"open":59.817,"high":59.857,"low":59.796,"close":59.836,"volume":0.9843000173568726},{"timestamp":1742411400000,"open":59.836,"high":59.877,"low":59.826,"close":59.837,"volume":1.386299967765808},{"timestamp":1742411460000,"open":59.837,"high":59.857,"low":59.786,"close":59.786,"volume":1.378499984741211},{"timestamp":1742411520000,"open":59.796,"high":59.807,"low":59.727,"close":59.767,"volume":1.839900016784668},{"timestamp":1742411580000,"open":59.766,"high":59.777,"low":59.736,"close":59.747,"volume":1.529099941253662},{"timestamp":1742411640000,"open":59.757,"high":59.797,"low":59.736,"close":59.796,"volume":1.1225999593734741},{"timestamp":1742411700000,"open":59.797,"high":59.817,"low":59.787,"close":59.807,"volume":1.0992000102996826},{"timestamp":1742411760000,"open":59.817,"high":59.837,"low":59.767,"close":59.776,"volume":1.0925999879837036},{"timestamp":1742411820000,"open":59.776,"high":59.787,"low":59.746,"close":59.766,"volume":1.2446999549865723},{"timestamp":1742411880000,"open":59.756,"high":59.786,"low":59.706,"close":59.706,"volume":1.343400001525879},{"timestamp":1742411940000,"open":59.716,"high":59.766,"low":59.697,"close":59.726,"volume":1.3115999698638916},{"timestamp":1742412000000,"open":59.727,"high":59.747,"low":59.656,"close":59.667,"volume":1.4855999946594238},{"timestamp":1742412060000,"open":59.657,"high":59.687,"low":59.626,"close":59.666,"volume":0.8457000255584717},{"timestamp":1742412120000,"open":59.656,"high":59.677,"low":59.616,"close":59.617,"volume":0.8030999898910522},{"timestamp":1742412180000,"open":59.626,"high":59.627,"low":59.557,"close":59.587,"volume":1.4922000169754028},{"timestamp":1742412240000,"open":59.577,"high":59.617,"low":59.576,"close":59.606,"volume":1.332900047302246},{"timestamp":1742412300000,"open":59.616,"high":59.637,"low":59.566,"close":59.576,"volume":1.1693999767303467},{"timestamp":1742412360000,"open":59.577,"high":59.577,"low":59.517,"close":59.517,"volume":1.1466000080108643},{"timestamp":1742412420000,"open":59.527,"high":59.527,"low":59.426,"close":59.457,"volume":1.57260000705719},{"timestamp":1742412480000,"open":59.457,"high":59.517,"low":59.396,"close":59.406,"volume":1.6109999418258667},{"timestamp":1742412540000,"open":59.406,"high":59.447,"low":59.376,"close":59.437,"volume":1.6304999589920044},{"timestamp":1742412600000,"open":59.436,"high":59.497,"low":59.416,"close":59.486,"volume":2.3675999641418457},{"timestamp":1742412660000,"open":59.497,"high":59.527,"low":59.466,"close":59.477,"volume":2.071199893951416},{"timestamp":1742412720000,"open":59.476,"high":59.567,"low":59.476,"close":59.537,"volume":1.3223999738693237},{"timestamp":1742412780000,"open":59.546,"high":59.597,"low":59.546,"close":59.587,"volume":1.371000051498413},{"timestamp":1742412840000,"open":59.596,"high":59.606,"low":59.536,"close":59.566,"volume":1.3617000579833984},{"timestamp":1742412900000,"open":59.576,"high":59.577,"low":59.476,"close":59.486,"volume":0.9401999711990356},{"timestamp":1742412960000,"open":59.476,"high":59.556,"low":59.476,"close":59.556,"volume":1.0721999406814575},{"timestamp":1742413020000,"open":59.547,"high":59.587,"low":59.546,"close":59.587,"volume":1.0148999691009521},{"timestamp":1742413080000,"open":59.586,"high":59.637,"low":59.576,"close":59.616,"volume":0.6266999840736389},{"timestamp":1742413140000,"open":59.617,"high":59.636,"low":59.576,"close":59.597,"volume":1.284600019454956},{"timestamp":1742413200000,"open":59.586,"high":59.627,"low":59.566,"close":59.627,"volume":0.6992999911308289},{"timestamp":1742413260000,"open":59.627,"high":59.676,"low":59.616,"close":59.656,"volume":0.9287999868392944},{"timestamp":1742413320000,"open":59.666,"high":59.667,"low":59.597,"close":59.616,"volume":0.9629999995231628},{"timestamp":1742413380000,"open":59.616,"high":59.646,"low":59.596,"close":59.626,"volume":0.6686999797821045},{"timestamp":1742413440000,"open":59.626,"high":59.707,"low":59.626,"close":59.697,"volume":0.642300009727478},{"timestamp":1742413500000,"open":59.687,"high":59.737,"low":59.686,"close":59.706,"volume":0.8684999942779541},{"timestamp":1742413560000,"open":59.696,"high":59.697,"low":59.656,"close":59.656,"volume":0.8009999990463257},{"timestamp":1742413620000,"open":59.657,"high":59.687,"low":59.646,"close":59.656,"volume":1.003499984741211},{"timestamp":1742413680000,"open":59.657,"high":59.657,"low":59.616,"close":59.647,"volume":0.8751000165939331},{"timestamp":1742413740000,"open":59.647,"high":59.667,"low":59.606,"close":59.637,"volume":0.6848999857902527},{"timestamp":1742413800000,"open":59.626,"high":59.627,"low":59.526,"close":59.536,"volume":1.7718000411987305},{"timestamp":1742413860000,"open":59.536,"high":59.536,"low":59.466,"close":59.517,"volume":1.0467000007629395},{"timestamp":1742413920000,"open":59.507,"high":59.537,"low":59.496,"close":59.497,"volume":0.6851999759674072},{"timestamp":1742413980000,"open":59.496,"high":59.547,"low":59.486,"close":59.526,"volume":0.7343999743461609},{"timestamp":1742414040000,"open":59.517,"high":59.577,"low":59.516,"close":59.567,"volume":1.3314000368118286},{"timestamp":1742414100000,"open":59.557,"high":59.577,"low":59.496,"close":59.516,"volume":1.4501999616622925},{"timestamp":1742414160000,"open":59.516,"high":59.537,"low":59.496,"close":59.537,"volume":0.8352000117301941},{"timestamp":1742414220000,"open":59.526,"high":59.547,"low":59.517,"close":59.536,"volume":0.708299994468689},{"timestamp":1742414280000,"open":59.537,"high":59.567,"low":59.537,"close":59.567,"volume":0.6858000159263611},{"timestamp":1742414340000,"open":59.567,"high":59.567,"low":59.526,"close":59.537,"volume":1.0080000162124634}]