[{"timestamp":1742391000000,"open":57.607,"high":57.787,"low":57.607,"close":57.787,"volume":0.09239999949932098},{"timestamp":1742391060000,"open":57.737,"high":57.737,"low":57.057,"close":57.057,"volume":0.2517000138759613},{"timestamp":1742391120000,"open":57.057,"high":57.307,"low":56.937,"close":57.067,"volume":0.4814999997615814},{"timestamp":1742391180000,"open":57.277,"high":57.357,"low":57.277,"close":57.357,"volume":0.13289999961853027},{"timestamp":1742391240000,"open":57.267,"high":57.307,"low":57.137,"close":57.137,"volume":0.11879999935626984},{"timestamp":1742391300000,"open":57.137,"high":57.447,"low":57.137,"close":57.417,"volume":0.18569999933242798},{"timestamp":1742391360000,"open":57.417,"high":57.447,"low":57.027,"close":57.367,"volume":0.2046000063419342},{"timestamp":1742391420000,"open":57.367,"high":57.377,"low":57.367,"close":57.377,"volume":0.03959999978542328},{"timestamp":1742391480000,"open":57.447,"high":57.537,"low":57.137,"close":57.487,"volume":0.18930000066757202},{"timestamp":1742391540000,"open":57.427,"high":57.657,"low":57.427,"close":57.597,"volume":0.06599999964237213},{"timestamp":1742391600000,"open":57.497,"high":57.497,"low":57.497,"close":57.497,"volume":0.07919999957084656},{"timestamp":1742391660000,"open":57.517,"high":57.517,"low":57.517,"close":57.517,"volume":0.026399999856948853},{"timestamp":1742391780000,"open":57.557,"high":57.557,"low":57.547,"close":57.547,"volume":0.053700000047683716},{"timestamp":1742391840000,"open":57.437,"high":57.537,"low":57.437,"close":57.537,"volume":0.053700000047683716},{"timestamp":1742391900000,"open":57.537,"high":57.897,"low":57.537,"close":57.897,"volume":0.093299999833107},{"timestamp":1742391960000,"open":57.897,"high":57.897,"low":57.677,"close":57.737,"volume":0.03959999978542328},{"timestamp":1742392020000,"open":57.787,"high":58.107,"low":57.787,"close":58.107,"volume":0.1551000028848648},{"timestamp":1742392080000,"open":58.137,"high":58.197,"low":58.137,"close":58.197,"volume":0.05460000038146973},{"timestamp":1742392140000,"open":58.167,"high":58.267,"low":58.167,"close":58.207,"volume":0.10559999942779541},{"timestamp":1742392200000,"open":58.167,"high":58.167,"low":58.167,"close":58.167,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":58.167,"high":58.167,"low":58.167,"close":58.167,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":58.247,"high":58.247,"low":58.177,"close":58.177,"volume":0.027300000190734863},{"timestamp":1742392380000,"open":58.187,"high":58.187,"low":58.167,"close":58.167,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":58.267,"high":58.267,"low":58.197,"close":58.267,"volume":0.0494999997317791},{"timestamp":1742392620000,"open":58.317,"high":58.337,"low":58.267,"close":58.337,"volume":0.06599999964237213},{"timestamp":1742392680000,"open":58.337,"high":58.377,"low":58.337,"close":58.377,"volume":0.053700000047683716},{"timestamp":1742392740000,"open":58.377,"high":58.467,"low":58.377,"close":58.427,"volume":0.06360000371932983},{"timestamp":1742392860000,"open":58.437,"high":58.567,"low":58.437,"close":58.567,"volume":0.027300000190734863},{"timestamp":1742392920000,"open":58.447,"high":58.567,"low":58.447,"close":58.537,"volume":0.03959999978542328},{"timestamp":1742392980000,"open":58.447,"high":58.537,"low":58.447,"close":58.537,"volume":0.027300000190734863},{"timestamp":1742393040000,"open":58.447,"high":58.547,"low":58.447,"close":58.547,"volume":0.06599999964237213},{"timestamp":1742393100000,"open":58.497,"high":58.497,"low":58.497,"close":58.497,"volume":0.03959999978542328},{"timestamp":1742393160000,"open":58.497,"high":58.497,"low":58.497,"close":58.497,"volume":0.026399999856948853},{"timestamp":1742393220000,"open":58.597,"high":58.597,"low":58.507,"close":58.597,"volume":0.08190000057220459},{"timestamp":1742393280000,"open":58.667,"high":58.677,"low":58.667,"close":58.677,"volume":0.03959999978542328},{"timestamp":1742393340000,"open":58.667,"high":58.765,"low":58.667,"close":58.717,"volume":0.093299999833107},{"timestamp":1742393400000,"open":58.717,"high":58.717,"low":58.717,"close":58.717,"volume":0.013199999928474426},{"timestamp":1742393460000,"open":58.667,"high":58.727,"low":58.667,"close":58.727,"volume":0.04050000011920929},{"timestamp":1742393580000,"open":58.697,"high":58.697,"low":58.637,"close":58.637,"volume":0.08820000290870667},{"timestamp":1742393640000,"open":58.637,"high":58.637,"low":58.637,"close":58.637,"volume":0.026399999856948853},{"timestamp":1742393700000,"open":58.637,"high":58.657,"low":58.607,"close":58.657,"volume":0.053700000047683716},{"timestamp":1742393820000,"open":58.657,"high":58.757,"low":58.657,"close":58.757,"volume":0.053700000047683716},{"timestamp":1742393880000,"open":58.767,"high":58.807,"low":58.767,"close":58.807,"volume":0.029100000858306885},{"timestamp":1742393940000,"open":58.817,"high":58.827,"low":58.817,"close":58.827,"volume":0.027300000190734863},{"timestamp":1742394000000,"open":58.817,"high":58.817,"low":58.817,"close":58.817,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":58.817,"high":58.817,"low":58.817,"close":58.817,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":58.767,"high":58.847,"low":58.767,"close":58.847,"volume":0.04050000011920929},{"timestamp":1742394180000,"open":58.857,"high":58.887,"low":58.857,"close":58.887,"volume":0.03959999978542328},{"timestamp":1742394240000,"open":58.857,"high":58.857,"low":58.807,"close":58.807,"volume":0.10559999942779541},{"timestamp":1742394300000,"open":58.777,"high":58.777,"low":58.777,"close":58.777,"volume":0.03959999978542328},{"timestamp":1742394420000,"open":58.777,"high":58.777,"low":58.777,"close":58.777,"volume":0.026399999856948853},{"timestamp":1742394480000,"open":58.777,"high":58.807,"low":58.757,"close":58.797,"volume":0.11879999935626984},{"timestamp":1742394540000,"open":58.797,"high":58.797,"low":58.797,"close":58.797,"volume":0.03959999978542328},{"timestamp":1742394600000,"open":58.797,"high":58.797,"low":58.797,"close":58.797,"volume":0.026399999856948853},{"timestamp":1742394660000,"open":58.837,"high":58.837,"low":58.837,"close":58.837,"volume":0.013199999928474426},{"timestamp":1742394720000,"open":58.917,"high":58.927,"low":58.827,"close":58.877,"volume":0.05040000006556511},{"timestamp":1742394780000,"open":58.887,"high":58.887,"low":58.887,"close":58.887,"volume":0.014100000262260437},{"timestamp":1742394840000,"open":58.887,"high":58.887,"low":58.837,"close":58.837,"volume":0.052799999713897705},{"timestamp":1742394900000,"open":58.877,"high":58.877,"low":58.877,"close":58.877,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":58.887,"high":58.887,"low":58.867,"close":58.867,"volume":0.06599999964237213},{"timestamp":1742395080000,"open":58.877,"high":58.887,"low":58.877,"close":58.887,"volume":0.014100000262260437},{"timestamp":1742395140000,"open":58.887,"high":58.887,"low":58.887,"close":58.887,"volume":0.03959999978542328},{"timestamp":1742395200000,"open":58.887,"high":58.917,"low":58.887,"close":58.907,"volume":0.09239999949932098},{"timestamp":1742395260000,"open":58.907,"high":58.987,"low":58.867,"close":58.987,"volume":0.05460000038146973},{"timestamp":1742395320000,"open":58.907,"high":58.967,"low":58.907,"close":58.907,"volume":0.11879999935626984},{"timestamp":1742395440000,"open":58.907,"high":58.907,"low":58.787,"close":58.787,"volume":0.061799999326467514},{"timestamp":1742395500000,"open":58.787,"high":58.787,"low":58.787,"close":58.787,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":58.787,"high":58.787,"low":58.787,"close":58.787,"volume":0.03959999978542328},{"timestamp":1742395620000,"open":58.787,"high":58.787,"low":58.787,"close":58.787,"volume":0.026399999856948853},{"timestamp":1742395740000,"open":58.787,"high":58.787,"low":58.787,"close":58.787,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":58.787,"high":58.787,"low":58.787,"close":58.787,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":58.787,"high":58.787,"low":58.727,"close":58.727,"volume":0.06599999964237213},{"timestamp":1742395920000,"open":58.687,"high":58.687,"low":58.657,"close":58.657,"volume":0.06599999964237213},{"timestamp":1742395980000,"open":58.677,"high":58.677,"low":58.677,"close":58.677,"volume":0.06599999964237213},{"timestamp":1742396040000,"open":58.657,"high":58.757,"low":58.657,"close":58.757,"volume":0.07919999957084656},{"timestamp":1742396100000,"open":58.657,"high":58.687,"low":58.657,"close":58.657,"volume":0.052799999713897705},{"timestamp":1742396220000,"open":58.657,"high":58.657,"low":58.657,"close":58.657,"volume":0.026399999856948853},{"timestamp":1742396280000,"open":58.757,"high":58.757,"low":58.757,"close":58.757,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":58.757,"high":58.757,"low":58.677,"close":58.677,"volume":0.03959999978542328},{"timestamp":1742396400000,"open":58.777,"high":58.777,"low":58.777,"close":58.777,"volume":0.0008999999845400453},{"timestamp":1742396460000,"open":58.777,"high":58.877,"low":58.777,"close":58.877,"volume":0.11969999969005585},{"timestamp":1742396520000,"open":58.877,"high":58.967,"low":58.797,"close":58.947,"volume":0.15929999947547913},{"timestamp":1742396580000,"open":58.937,"high":58.937,"low":58.847,"close":58.857,"volume":0.06270000338554382},{"timestamp":1742396640000,"open":58.857,"high":58.857,"low":58.857,"close":58.857,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":58.877,"high":58.877,"low":58.877,"close":58.877,"volume":0.013199999928474426},{"timestamp":1742396760000,"open":58.857,"high":58.877,"low":58.857,"close":58.877,"volume":0.08910000324249268},{"timestamp":1742396820000,"open":58.877,"high":58.877,"low":58.877,"close":58.877,"volume":0.026399999856948853},{"timestamp":1742396880000,"open":58.917,"high":58.917,"low":58.887,"close":58.887,"volume":0.026399999856948853},{"timestamp":1742396940000,"open":58.897,"high":58.957,"low":58.877,"close":58.957,"volume":0.06689999997615814},{"timestamp":1742397060000,"open":59.007,"high":59.007,"low":58.957,"close":58.977,"volume":0.052799999713897705},{"timestamp":1742397120000,"open":58.997,"high":59.027,"low":58.997,"close":59.027,"volume":0.053700000047683716},{"timestamp":1742397180000,"open":59.037,"high":59.087,"low":59.037,"close":59.087,"volume":0.10649999976158142},{"timestamp":1742397300000,"open":59.087,"high":59.087,"low":58.957,"close":59.047,"volume":0.053700000047683716},{"timestamp":1742397360000,"open":59.047,"high":59.047,"low":58.957,"close":58.987,"volume":0.1451999992132187},{"timestamp":1742397420000,"open":58.977,"high":59.027,"low":58.957,"close":58.977,"volume":0.08009999990463257},{"timestamp":1742397480000,"open":58.987,"high":58.997,"low":58.987,"close":58.997,"volume":0.026399999856948853},{"timestamp":1742397540000,"open":58.997,"high":58.997,"low":58.997,"close":58.997,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":59.007,"high":59.097,"low":59.007,"close":59.097,"volume":0.05640000104904175},{"timestamp":1742397720000,"open":59.137,"high":59.137,"low":59.077,"close":59.077,"volume":0.09239999949932098},{"timestamp":1742397780000,"open":59.067,"high":59.187,"low":59.067,"close":59.117,"volume":0.18150000274181366},{"timestamp":1742397840000,"open":59.097,"high":59.097,"low":59.057,"close":59.057,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":59.057,"high":59.057,"low":59.017,"close":59.037,"volume":0.023099999874830246},{"timestamp":1742397960000,"open":59.047,"high":59.047,"low":58.997,"close":58.997,"volume":0.027300000190734863},{"timestamp":1742398020000,"open":58.977,"high":58.977,"low":58.977,"close":58.977,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":58.977,"high":58.977,"low":58.887,"close":58.937,"volume":0.06270000338554382},{"timestamp":1742398140000,"open":58.957,"high":58.977,"low":58.957,"close":58.977,"volume":0.014999999664723873},{"timestamp":1742398200000,"open":58.967,"high":59.047,"low":58.967,"close":58.967,"volume":0.08009999990463257},{"timestamp":1742398260000,"open":58.967,"high":58.967,"low":58.967,"close":58.967,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":58.997,"high":59.017,"low":58.997,"close":59.017,"volume":0.027300000190734863},{"timestamp":1742398380000,"open":59.047,"high":59.047,"low":59.047,"close":59.047,"volume":0.013199999928474426},{"timestamp":1742398440000,"open":59.057,"high":59.057,"low":59.047,"close":59.047,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":59.057,"high":59.057,"low":59.057,"close":59.057,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":59.047,"high":59.047,"low":59.047,"close":59.047,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":59.017,"high":59.027,"low":59.017,"close":59.017,"volume":0.053700000047683716},{"timestamp":1742398680000,"open":59.017,"high":59.057,"low":58.997,"close":59.047,"volume":0.08100000023841858},{"timestamp":1742398740000,"open":59.047,"high":59.047,"low":59.007,"close":59.007,"volume":0.026399999856948853},{"timestamp":1742398800000,"open":59.017,"high":59.047,"low":59.017,"close":59.047,"volume":0.052799999713897705},{"timestamp":1742398860000,"open":59.057,"high":59.057,"low":59.057,"close":59.057,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":59.067,"high":59.087,"low":59.067,"close":59.087,"volume":0.08100000023841858},{"timestamp":1742398980000,"open":59.077,"high":59.077,"low":59.057,"close":59.057,"volume":0.026399999856948853},{"timestamp":1742399040000,"open":59.077,"high":59.077,"low":59.047,"close":59.047,"volume":0.06599999964237213},{"timestamp":1742399100000,"open":59.047,"high":59.047,"low":59.007,"close":59.047,"volume":0.04050000011920929},{"timestamp":1742399160000,"open":59.057,"high":59.057,"low":58.987,"close":58.987,"volume":0.11460000276565552},{"timestamp":1742399220000,"open":59.037,"high":59.037,"low":59.027,"close":59.037,"volume":0.06689999997615814},{"timestamp":1742399280000,"open":59.047,"high":59.087,"low":59.047,"close":59.047,"volume":0.093299999833107},{"timestamp":1742399340000,"open":59.047,"high":59.127,"low":59.047,"close":59.127,"volume":0.093299999833107},{"timestamp":1742399400000,"open":59.147,"high":59.177,"low":59.147,"close":59.177,"volume":0.0414000004529953},{"timestamp":1742399460000,"open":59.177,"high":59.177,"low":59.137,"close":59.157,"volume":0.05460000038146973},{"timestamp":1742399520000,"open":59.147,"high":59.187,"low":59.147,"close":59.187,"volume":0.094200000166893},{"timestamp":1742399580000,"open":59.177,"high":59.207,"low":59.177,"close":59.207,"volume":0.08009999990463257},{"timestamp":1742399640000,"open":59.217,"high":59.247,"low":59.177,"close":59.177,"volume":0.16830000281333923},{"timestamp":1742399700000,"open":59.177,"high":59.177,"low":59.137,"close":59.137,"volume":0.11879999935626984},{"timestamp":1742399760000,"open":59.137,"high":59.137,"low":59.087,"close":59.097,"volume":0.093299999833107},{"timestamp":1742399820000,"open":59.107,"high":59.107,"low":58.997,"close":58.997,"volume":0.15929999947547913},{"timestamp":1742399880000,"open":58.997,"high":59.047,"low":58.997,"close":58.997,"volume":0.07919999957084656},{"timestamp":1742399940000,"open":59.067,"high":59.067,"low":59.057,"close":59.057,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":59.067,"high":59.077,"low":59.057,"close":59.077,"volume":0.06780000030994415},{"timestamp":1742400060000,"open":59.077,"high":59.077,"low":59.077,"close":59.077,"volume":0.026399999856948853},{"timestamp":1742400120000,"open":59.097,"high":59.107,"low":59.067,"close":59.107,"volume":0.06689999997615814},{"timestamp":1742400180000,"open":59.117,"high":59.142,"low":59.037,"close":59.117,"volume":0.08009999990463257},{"timestamp":1742400240000,"open":59.127,"high":59.127,"low":59.117,"close":59.117,"volume":0.014100000262260437},{"timestamp":1742400300000,"open":59.127,"high":59.137,"low":59.127,"close":59.137,"volume":0.014100000262260437},{"timestamp":1742400360000,"open":59.037,"high":59.117,"low":59.037,"close":59.117,"volume":0.07919999957084656},{"timestamp":1742400420000,"open":59.127,"high":59.127,"low":59.127,"close":59.127,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":59.137,"high":59.157,"low":59.137,"close":59.157,"volume":0.04050000011920929},{"timestamp":1742400540000,"open":59.127,"high":59.127,"low":59.107,"close":59.107,"volume":0.03959999978542328},{"timestamp":1742400600000,"open":59.117,"high":59.127,"low":59.117,"close":59.127,"volume":0.052799999713897705},{"timestamp":1742400660000,"open":59.137,"high":59.137,"low":59.107,"close":59.107,"volume":0.014100000262260437},{"timestamp":1742400720000,"open":59.117,"high":59.117,"low":59.087,"close":59.087,"volume":0.03629999980330467},{"timestamp":1742400780000,"open":59.097,"high":59.097,"low":59.067,"close":59.067,"volume":0.08009999990463257},{"timestamp":1742400840000,"open":59.057,"high":59.067,"low":59.027,"close":59.047,"volume":0.08009999990463257},{"timestamp":1742400900000,"open":59.057,"high":59.067,"low":59.057,"close":59.067,"volume":0.03959999978542328},{"timestamp":1742400960000,"open":59.087,"high":59.087,"low":59.057,"close":59.057,"volume":0.03959999978542328},{"timestamp":1742401020000,"open":59.057,"high":59.057,"low":59.057,"close":59.057,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":59.057,"high":59.057,"low":59.047,"close":59.047,"volume":0.022199999541044235},{"timestamp":1742401140000,"open":59.047,"high":59.047,"low":59.047,"close":59.047,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":59.037,"high":59.067,"low":59.037,"close":59.067,"volume":0.13199999928474426},{"timestamp":1742401260000,"open":59.077,"high":59.077,"low":59.057,"close":59.057,"volume":0.04050000011920929},{"timestamp":1742401320000,"open":59.057,"high":59.077,"low":59.057,"close":59.077,"volume":0.06689999997615814},{"timestamp":1742401380000,"open":59.057,"high":59.097,"low":59.057,"close":59.097,"volume":0.03959999978542328},{"timestamp":1742401440000,"open":59.097,"high":59.097,"low":59.057,"close":59.057,"volume":0.14100000262260437},{"timestamp":1742401500000,"open":59.057,"high":59.057,"low":59.047,"close":59.047,"volume":0.03959999978542328},{"timestamp":1742401560000,"open":59.047,"high":59.047,"low":59.037,"close":59.037,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":59.057,"high":59.067,"low":59.057,"close":59.067,"volume":0.026399999856948853},{"timestamp":1742401680000,"open":59.077,"high":59.087,"low":59.077,"close":59.087,"volume":0.053700000047683716},{"timestamp":1742401740000,"open":59.117,"high":59.127,"low":59.117,"close":59.127,"volume":0.014100000262260437},{"timestamp":1742401800000,"open":59.127,"high":59.127,"low":59.097,"close":59.127,"volume":0.11460000276565552},{"timestamp":1742401860000,"open":59.117,"high":59.127,"low":59.057,"close":59.127,"volume":0.11969999969005585},{"timestamp":1742401920000,"open":59.127,"high":59.127,"low":59.077,"close":59.087,"volume":0.12780000269412994},{"timestamp":1742401980000,"open":59.087,"high":59.097,"low":59.037,"close":59.077,"volume":0.093299999833107},{"timestamp":1742402040000,"open":59.077,"high":59.087,"low":59.057,"close":59.087,"volume":0.027300000190734863},{"timestamp":1742402100000,"open":59.097,"high":59.097,"low":59.097,"close":59.097,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":59.087,"high":59.107,"low":59.087,"close":59.087,"volume":0.03959999978542328},{"timestamp":1742402220000,"open":59.087,"high":59.087,"low":59.087,"close":59.087,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":59.097,"high":59.117,"low":59.077,"close":59.077,"volume":0.052799999713897705},{"timestamp":1742402340000,"open":59.077,"high":59.157,"low":59.077,"close":59.157,"volume":0.0414000004529953},{"timestamp":1742402520000,"open":59.167,"high":59.167,"low":59.167,"close":59.167,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":59.177,"high":59.217,"low":59.137,"close":59.217,"volume":0.07680000364780426},{"timestamp":1742402640000,"open":59.217,"high":59.217,"low":59.197,"close":59.197,"volume":0.022199999541044235},{"timestamp":1742402700000,"open":59.227,"high":59.227,"low":59.197,"close":59.197,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":59.197,"high":59.197,"low":59.117,"close":59.147,"volume":0.052799999713897705},{"timestamp":1742402880000,"open":59.117,"high":59.127,"low":59.117,"close":59.127,"volume":0.03959999978542328},{"timestamp":1742402940000,"open":59.157,"high":59.167,"low":59.157,"close":59.167,"volume":0.052799999713897705},{"timestamp":1742403000000,"open":59.167,"high":59.177,"low":59.167,"close":59.177,"volume":0.026399999856948853},{"timestamp":1742403060000,"open":59.147,"high":59.147,"low":59.147,"close":59.147,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":59.147,"high":59.157,"low":59.147,"close":59.157,"volume":0.03959999978542328},{"timestamp":1742403180000,"open":59.177,"high":59.197,"low":59.167,"close":59.197,"volume":0.12150000035762787},{"timestamp":1742403240000,"open":59.207,"high":59.217,"low":59.207,"close":59.217,"volume":0.014100000262260437},{"timestamp":1742403300000,"open":59.217,"high":59.237,"low":59.217,"close":59.237,"volume":0.07919999957084656},{"timestamp":1742403360000,"open":59.237,"high":59.237,"low":59.157,"close":59.177,"volume":0.04859999939799309},{"timestamp":1742403420000,"open":59.177,"high":59.177,"low":59.117,"close":59.147,"volume":0.13259999454021454},{"timestamp":1742403480000,"open":59.117,"high":59.147,"low":59.117,"close":59.117,"volume":0.04050000011920929},{"timestamp":1742403540000,"open":59.117,"high":59.117,"low":59.117,"close":59.117,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":59.117,"high":59.187,"low":59.117,"close":59.187,"volume":0.10559999942779541},{"timestamp":1742403660000,"open":59.197,"high":59.197,"low":59.197,"close":59.197,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":59.197,"high":59.197,"low":59.117,"close":59.127,"volume":0.12359999865293503},{"timestamp":1742403780000,"open":59.127,"high":59.147,"low":59.127,"close":59.147,"volume":0.014100000262260437},{"timestamp":1742403900000,"open":59.137,"high":59.157,"low":59.137,"close":59.137,"volume":0.11879999935626984},{"timestamp":1742403960000,"open":59.137,"high":59.167,"low":59.127,"close":59.127,"volume":0.15600000321865082},{"timestamp":1742404020000,"open":59.127,"high":59.127,"low":59.127,"close":59.127,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":59.127,"high":59.127,"low":59.127,"close":59.127,"volume":0.03959999978542328},{"timestamp":1742404140000,"open":59.127,"high":59.127,"low":59.127,"close":59.127,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":59.127,"high":59.127,"low":59.127,"close":59.127,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":59.127,"high":59.127,"low":59.127,"close":59.127,"volume":0.15839999914169312},{"timestamp":1742404320000,"open":59.177,"high":59.177,"low":59.127,"close":59.127,"volume":0.07919999957084656},{"timestamp":1742404380000,"open":59.127,"high":59.127,"low":59.127,"close":59.127,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":59.127,"high":59.127,"low":59.127,"close":59.127,"volume":0.013199999928474426},{"timestamp":1742404500000,"open":59.127,"high":59.187,"low":59.127,"close":59.187,"volume":0.052799999713897705},{"timestamp":1742404560000,"open":59.187,"high":59.187,"low":59.127,"close":59.127,"volume":0.12540000677108765},{"timestamp":1742404620000,"open":59.127,"high":59.137,"low":59.127,"close":59.137,"volume":0.026399999856948853},{"timestamp":1742404800000,"open":59.137,"high":59.137,"low":59.137,"close":59.137,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":59.137,"high":59.137,"low":59.137,"close":59.137,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":59.177,"high":59.197,"low":59.177,"close":59.197,"volume":0.094200000166893},{"timestamp":1742404980000,"open":59.197,"high":59.197,"low":59.127,"close":59.127,"volume":0.03539999946951866},{"timestamp":1742405040000,"open":59.127,"high":59.127,"low":59.127,"close":59.127,"volume":0.06599999964237213},{"timestamp":1742405100000,"open":59.127,"high":59.127,"low":58.997,"close":59.047,"volume":0.06599999964237213},{"timestamp":1742405160000,"open":59.057,"high":59.107,"low":59.057,"close":59.077,"volume":0.06870000064373016},{"timestamp":1742405220000,"open":59.077,"high":59.157,"low":59.077,"close":59.137,"volume":0.09000000357627869},{"timestamp":1742405280000,"open":59.147,"high":59.147,"low":59.147,"close":59.147,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":59.157,"high":59.157,"low":59.057,"close":59.057,"volume":0.09239999949932098},{"timestamp":1742405400000,"open":59.057,"high":59.097,"low":59.057,"close":59.057,"volume":0.04050000011920929},{"timestamp":1742405460000,"open":59.057,"high":59.087,"low":59.057,"close":59.087,"volume":0.026399999856948853},{"timestamp":1742405520000,"open":59.057,"high":59.057,"low":59.047,"close":59.057,"volume":0.052799999713897705},{"timestamp":1742405580000,"open":59.067,"high":59.097,"low":59.047,"close":59.087,"volume":0.08009999990463257},{"timestamp":1742405640000,"open":59.097,"high":59.107,"low":59.097,"close":59.107,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":59.117,"high":59.167,"low":59.117,"close":59.167,"volume":0.05460000038146973},{"timestamp":1742405760000,"open":59.177,"high":59.227,"low":59.177,"close":59.227,"volume":0.06689999997615814},{"timestamp":1742405820000,"open":59.127,"high":59.187,"low":59.127,"close":59.127,"volume":0.03959999978542328},{"timestamp":1742405880000,"open":59.177,"high":59.197,"low":59.177,"close":59.197,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":59.217,"high":59.227,"low":59.177,"close":59.177,"volume":0.04050000011920929},{"timestamp":1742406000000,"open":59.177,"high":59.187,"low":59.177,"close":59.187,"volume":0.026399999856948853},{"timestamp":1742406120000,"open":59.177,"high":59.227,"low":59.177,"close":59.187,"volume":0.06599999964237213},{"timestamp":1742406180000,"open":59.227,"high":59.227,"low":59.177,"close":59.187,"volume":0.061799999326467514},{"timestamp":1742406240000,"open":59.197,"high":59.197,"low":59.147,"close":59.147,"volume":0.052799999713897705},{"timestamp":1742406300000,"open":59.147,"high":59.147,"low":59.127,"close":59.127,"volume":0.03959999978542328},{"timestamp":1742406360000,"open":59.097,"high":59.097,"low":59.077,"close":59.077,"volume":0.09239999949932098},{"timestamp":1742406420000,"open":59.037,"high":59.037,"low":59.037,"close":59.037,"volume":0.052799999713897705},{"timestamp":1742406480000,"open":58.997,"high":59.027,"low":58.997,"close":59.007,"volume":0.03959999978542328},{"timestamp":1742406540000,"open":59.007,"high":59.017,"low":58.937,"close":59.017,"volume":0.093299999833107},{"timestamp":1742406600000,"open":59.027,"high":59.077,"low":58.937,"close":59.047,"volume":0.10740000009536743},{"timestamp":1742406660000,"open":59.057,"high":59.087,"low":59.057,"close":59.087,"volume":0.027300000190734863},{"timestamp":1742406720000,"open":59.087,"high":59.107,"low":59.037,"close":59.067,"volume":0.11460000276565552},{"timestamp":1742406780000,"open":59.047,"high":59.077,"low":59.047,"close":59.067,"volume":0.052799999713897705},{"timestamp":1742406840000,"open":59.037,"high":59.037,"low":59.037,"close":59.037,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":59.037,"high":59.037,"low":59.037,"close":59.037,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":59.027,"high":59.047,"low":59.027,"close":59.047,"volume":0.052799999713897705},{"timestamp":1742407020000,"open":59.067,"high":59.077,"low":59.037,"close":59.037,"volume":0.053700000047683716},{"timestamp":1742407080000,"open":59.037,"high":59.037,"low":59.037,"close":59.037,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":59.037,"high":59.037,"low":58.927,"close":58.927,"volume":0.10140000283718109},{"timestamp":1742407200000,"open":58.877,"high":59.197,"low":58.317,"close":59.117,"volume":0.42719998955726624},{"timestamp":1742407260000,"open":59.117,"high":59.117,"low":59.107,"close":59.107,"volume":0.10559999942779541},{"timestamp":1742407320000,"open":58.857,"high":59.037,"low":58.857,"close":59.037,"volume":0.05460000038146973},{"timestamp":1742407380000,"open":59.037,"high":59.147,"low":58.947,"close":59.067,"volume":0.08190000057220459},{"timestamp":1742407440000,"open":59.067,"high":59.097,"low":58.917,"close":59.097,"volume":0.11550000309944153},{"timestamp":1742407500000,"open":59.097,"high":59.097,"low":58.947,"close":58.977,"volume":0.12449999898672104},{"timestamp":1742407560000,"open":58.947,"high":58.977,"low":58.947,"close":58.947,"volume":0.04050000011920929},{"timestamp":1742407620000,"open":58.977,"high":59.047,"low":58.907,"close":58.907,"volume":0.08190000057220459},{"timestamp":1742407680000,"open":58.917,"high":59.097,"low":58.917,"close":59.097,"volume":0.06599999964237213},{"timestamp":1742407740000,"open":59.107,"high":59.157,"low":59.107,"close":59.157,"volume":0.0414000004529953},{"timestamp":1742407800000,"open":59.107,"high":59.217,"low":59.107,"close":59.187,"volume":0.1347000002861023},{"timestamp":1742407860000,"open":59.207,"high":59.207,"low":59.207,"close":59.207,"volume":0.0008999999845400453},{"timestamp":1742407920000,"open":59.227,"high":59.307,"low":59.227,"close":59.307,"volume":0.0414000004529953},{"timestamp":1742407980000,"open":59.307,"high":59.347,"low":59.207,"close":59.257,"volume":0.13680000603199005},{"timestamp":1742408040000,"open":59.257,"high":59.257,"low":59.207,"close":59.207,"volume":0.0575999990105629},{"timestamp":1742408100000,"open":59.237,"high":59.237,"low":59.237,"close":59.237,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":59.247,"high":59.317,"low":59.237,"close":59.237,"volume":0.08190000057220459},{"timestamp":1742408220000,"open":59.237,"high":59.237,"low":59.127,"close":59.127,"volume":0.17640000581741333},{"timestamp":1742408280000,"open":59.107,"high":59.117,"low":59.107,"close":59.107,"volume":0.08009999990463257},{"timestamp":1742408340000,"open":59.117,"high":59.177,"low":59.117,"close":59.137,"volume":0.09239999949932098},{"timestamp":1742408400000,"open":59.117,"high":59.147,"low":59.107,"close":59.117,"volume":0.1103999987244606},{"timestamp":1742408460000,"open":59.107,"high":59.107,"low":59.107,"close":59.107,"volume":0.026399999856948853},{"timestamp":1742408520000,"open":59.117,"high":59.227,"low":59.117,"close":59.207,"volume":0.06780000030994415},{"timestamp":1742408580000,"open":59.237,"high":59.267,"low":59.147,"close":59.207,"volume":0.18330000340938568},{"timestamp":1742408640000,"open":59.217,"high":59.277,"low":59.217,"close":59.237,"volume":0.053700000047683716},{"timestamp":1742408700000,"open":59.237,"high":59.237,"low":59.207,"close":59.217,"volume":0.07169999927282333},{"timestamp":1742408760000,"open":59.227,"high":59.227,"low":59.197,"close":59.207,"volume":0.12449999898672104},{"timestamp":1742408820000,"open":59.207,"high":59.227,"low":59.207,"close":59.207,"volume":0.09239999949932098},{"timestamp":1742408880000,"open":59.197,"high":59.197,"low":59.127,"close":59.127,"volume":0.15000000596046448},{"timestamp":1742408940000,"open":59.127,"high":59.127,"low":59.127,"close":59.127,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":59.187,"high":59.287,"low":59.127,"close":59.237,"volume":0.17910000681877136},{"timestamp":1742409060000,"open":59.257,"high":59.377,"low":59.257,"close":59.347,"volume":0.06449999660253525},{"timestamp":1742409120000,"open":59.367,"high":59.457,"low":59.367,"close":59.417,"volume":0.06780000030994415},{"timestamp":1742409180000,"open":59.427,"high":59.427,"low":59.217,"close":59.217,"volume":0.13680000603199005},{"timestamp":1742409240000,"open":59.247,"high":59.257,"low":59.217,"close":59.217,"volume":0.03629999980330467},{"timestamp":1742409300000,"open":59.277,"high":59.277,"low":59.277,"close":59.277,"volume":0.013199999928474426},{"timestamp":1742409360000,"open":59.287,"high":59.337,"low":59.287,"close":59.327,"volume":0.05220000073313713},{"timestamp":1742409420000,"open":59.327,"high":59.437,"low":59.327,"close":59.407,"volume":0.11129999905824661},{"timestamp":1742409480000,"open":59.337,"high":59.337,"low":59.187,"close":59.187,"volume":0.061799999326467514},{"timestamp":1742409540000,"open":59.227,"high":59.227,"low":59.227,"close":59.227,"volume":0.014100000262260437},{"timestamp":1742409600000,"open":59.227,"high":59.257,"low":59.187,"close":59.187,"volume":0.11879999935626984},{"timestamp":1742409660000,"open":59.207,"high":59.347,"low":59.187,"close":59.277,"volume":0.18930000066757202},{"timestamp":1742409720000,"open":59.277,"high":59.277,"low":59.217,"close":59.227,"volume":0.4562999904155731},{"timestamp":1742409780000,"open":59.227,"high":59.267,"low":59.217,"close":59.217,"volume":0.1988999992609024},{"timestamp":1742409840000,"open":59.247,"high":59.297,"low":59.187,"close":59.287,"volume":0.4964999854564667},{"timestamp":1742409900000,"open":59.327,"high":59.397,"low":59.327,"close":59.397,"volume":0.052799999713897705},{"timestamp":1742409960000,"open":59.397,"high":59.397,"low":59.347,"close":59.347,"volume":0.052799999713897705},{"timestamp":1742410020000,"open":59.297,"high":59.297,"low":59.127,"close":59.127,"volume":0.06599999964237213},{"timestamp":1742410080000,"open":59.217,"high":59.217,"low":59.187,"close":59.217,"volume":0.052799999713897705},{"timestamp":1742410140000,"open":59.217,"high":59.217,"low":59.127,"close":59.127,"volume":0.03539999946951866},{"timestamp":1742410200000,"open":59.127,"high":59.177,"low":59.127,"close":59.167,"volume":0.05460000038146973},{"timestamp":1742410260000,"open":59.177,"high":59.187,"low":59.177,"close":59.187,"volume":0.014100000262260437},{"timestamp":1742410320000,"open":59.237,"high":59.297,"low":59.237,"close":59.297,"volume":0.06960000097751617},{"timestamp":1742410380000,"open":59.307,"high":59.367,"low":59.247,"close":59.367,"volume":0.10170000046491623},{"timestamp":1742410440000,"open":59.347,"high":59.357,"low":59.347,"close":59.357,"volume":0.053700000047683716},{"timestamp":1742410500000,"open":59.357,"high":59.437,"low":59.337,"close":59.437,"volume":0.1428000032901764},{"timestamp":1742410560000,"open":59.457,"high":59.497,"low":59.457,"close":59.457,"volume":0.027300000190734863},{"timestamp":1742410620000,"open":59.467,"high":59.547,"low":59.467,"close":59.527,"volume":0.0989999994635582},{"timestamp":1742410680000,"open":59.467,"high":59.467,"low":59.407,"close":59.407,"volume":0.061799999326467514},{"timestamp":1742410740000,"open":59.427,"high":59.477,"low":59.427,"close":59.427,"volume":0.06599999964237213},{"timestamp":1742410800000,"open":59.397,"high":59.567,"low":59.397,"close":59.567,"volume":0.16200000047683716},{"timestamp":1742410860000,"open":59.567,"high":59.577,"low":59.457,"close":59.457,"volume":0.10409999638795853},{"timestamp":1742410920000,"open":59.437,"high":59.487,"low":59.437,"close":59.487,"volume":0.03959999978542328},{"timestamp":1742410980000,"open":59.497,"high":59.547,"low":59.497,"close":59.547,"volume":0.12630000710487366},{"timestamp":1742411040000,"open":59.617,"high":59.667,"low":59.617,"close":59.647,"volume":0.131400004029274},{"timestamp":1742411100000,"open":59.637,"high":59.767,"low":59.637,"close":59.767,"volume":0.09510000050067902},{"timestamp":1742411160000,"open":59.767,"high":59.767,"low":59.737,"close":59.737,"volume":0.14190000295639038},{"timestamp":1742411220000,"open":59.737,"high":59.835,"low":59.737,"close":59.807,"volume":0.093299999833107},{"timestamp":1742411280000,"open":59.807,"high":59.887,"low":59.807,"close":59.887,"volume":0.093299999833107},{"timestamp":1742411340000,"open":59.807,"high":59.937,"low":59.807,"close":59.937,"volume":0.08190000057220459},{"timestamp":1742411400000,"open":59.967,"high":59.987,"low":59.937,"close":59.977,"volume":0.131400004029274},{"timestamp":1742411460000,"open":59.977,"high":59.977,"low":59.777,"close":59.847,"volume":0.15000000596046448},{"timestamp":1742411520000,"open":59.887,"high":59.887,"low":59.767,"close":59.837,"volume":0.10740000009536743},{"timestamp":1742411580000,"open":59.837,"high":59.877,"low":59.837,"close":59.837,"volume":0.04050000011920929},{"timestamp":1742411640000,"open":59.847,"high":59.867,"low":59.847,"close":59.867,"volume":0.027300000190734863},{"timestamp":1742411700000,"open":59.907,"high":59.907,"low":59.867,"close":59.897,"volume":0.04050000011920929},{"timestamp":1742411760000,"open":59.897,"high":59.977,"low":59.867,"close":59.877,"volume":0.1469999998807907},{"timestamp":1742411820000,"open":59.907,"high":59.907,"low":59.877,"close":59.887,"volume":0.0494999997317791},{"timestamp":1742411880000,"open":59.867,"high":59.877,"low":59.757,"close":59.757,"volume":0.13289999961853027},{"timestamp":1742411940000,"open":59.757,"high":59.807,"low":59.757,"close":59.777,"volume":0.05040000006556511},{"timestamp":1742412000000,"open":59.777,"high":59.777,"low":59.617,"close":59.617,"volume":0.19529999792575836},{"timestamp":1742412060000,"open":59.657,"high":59.657,"low":59.547,"close":59.577,"volume":0.16830000281333923},{"timestamp":1742412120000,"open":59.587,"high":59.627,"low":59.507,"close":59.507,"volume":0.18240000307559967},{"timestamp":1742412180000,"open":59.507,"high":59.527,"low":59.467,"close":59.507,"volume":0.1598999947309494},{"timestamp":1742412240000,"open":59.517,"high":59.527,"low":59.517,"close":59.527,"volume":0.014100000262260437},{"timestamp":1742412300000,"open":59.527,"high":59.557,"low":59.477,"close":59.477,"volume":0.18629999458789825},{"timestamp":1742412360000,"open":59.477,"high":59.477,"low":59.267,"close":59.267,"volume":0.22259999811649323},{"timestamp":1742412420000,"open":59.267,"high":59.267,"low":59.167,"close":59.167,"volume":0.14100000262260437},{"timestamp":1742412480000,"open":59.217,"high":59.227,"low":59.007,"close":59.057,"volume":0.16169999539852142},{"timestamp":1742412540000,"open":59.057,"high":59.057,"low":58.987,"close":59.007,"volume":0.33329999446868896},{"timestamp":1742412600000,"open":59.007,"high":59.167,"low":59.007,"close":59.167,"volume":0.2379000037908554},{"timestamp":1742412660000,"open":59.207,"high":59.227,"low":59.167,"close":59.197,"volume":0.21359999477863312},{"timestamp":1742412720000,"open":59.227,"high":59.297,"low":59.227,"close":59.287,"volume":0.17010000348091125},{"timestamp":1742412780000,"open":59.297,"high":59.317,"low":59.287,"close":59.297,"volume":0.1509000062942505},{"timestamp":1742412840000,"open":59.347,"high":59.357,"low":59.297,"close":59.327,"volume":0.15690000355243683},{"timestamp":1742412900000,"open":59.327,"high":59.327,"low":59.257,"close":59.257,"volume":0.18629999458789825},{"timestamp":1742412960000,"open":59.197,"high":59.327,"low":59.197,"close":59.307,"volume":0.05130000039935112},{"timestamp":1742413020000,"open":59.337,"high":59.367,"low":59.307,"close":59.307,"volume":0.09179999679327011},{"timestamp":1742413080000,"open":59.337,"high":59.387,"low":59.307,"close":59.387,"volume":0.2526000142097473},{"timestamp":1742413140000,"open":59.387,"high":59.407,"low":59.367,"close":59.407,"volume":0.05939999967813492},{"timestamp":1742413200000,"open":59.387,"high":59.507,"low":59.377,"close":59.497,"volume":0.20430000126361847},{"timestamp":1742413260000,"open":59.507,"high":59.567,"low":59.507,"close":59.537,"volume":0.12870000302791595},{"timestamp":1742413320000,"open":59.557,"high":59.557,"low":59.377,"close":59.377,"volume":0.376800000667572},{"timestamp":1742413380000,"open":59.437,"high":59.467,"low":59.407,"close":59.437,"volume":0.2574000060558319},{"timestamp":1742413440000,"open":59.437,"high":59.537,"low":59.437,"close":59.497,"volume":0.08100000023841858},{"timestamp":1742413500000,"open":59.537,"high":59.617,"low":59.537,"close":59.597,"volume":0.22859999537467957},{"timestamp":1742413560000,"open":59.587,"high":59.587,"low":59.507,"close":59.537,"volume":0.28949999809265137},{"timestamp":1742413620000,"open":59.547,"high":59.557,"low":59.497,"close":59.547,"volume":0.16680000722408295},{"timestamp":1742413680000,"open":59.527,"high":59.547,"low":59.487,"close":59.487,"volume":0.2061000019311905},{"timestamp":1742413740000,"open":59.527,"high":59.527,"low":59.497,"close":59.507,"volume":0.20970000326633453},{"timestamp":1742413800000,"open":59.507,"high":59.507,"low":59.347,"close":59.347,"volume":0.5609999895095825},{"timestamp":1742413860000,"open":59.357,"high":59.357,"low":59.267,"close":59.347,"volume":0.35760000348091125},{"timestamp":1742413920000,"open":59.357,"high":59.367,"low":59.327,"close":59.327,"volume":0.26489999890327454},{"timestamp":1742413980000,"open":59.327,"high":59.387,"low":59.287,"close":59.357,"volume":0.2379000037908554},{"timestamp":1742414040000,"open":59.357,"high":59.437,"low":59.317,"close":59.417,"volume":0.37950000166893005},{"timestamp":1742414100000,"open":59.417,"high":59.417,"low":59.317,"close":59.367,"volume":0.446399986743927},{"timestamp":1742414160000,"open":59.367,"high":59.367,"low":59.297,"close":59.367,"volume":0.26159998774528503},{"timestamp":1742414220000,"open":59.367,"high":59.367,"low":59.267,"close":59.267,"volume":0.37470000982284546},{"timestamp":1742414280000,"open":59.287,"high":59.317,"low":59.247,"close":59.267,"volume":0.26010000705718994},{"timestamp":1742414340000,"open":59.267,"high":59.337,"low":59.087,"close":59.227,"volume":0.39570000767707825}]