[{"timestamp":1742391000000,"open":59.288,"high":59.388,"low":59.288,"close":59.367,"volume":0.07199999690055847},{"timestamp":1742391060000,"open":59.367,"high":59.368,"low":59.307,"close":59.328,"volume":0.2639999985694885},{"timestamp":1742391120000,"open":59.337,"high":59.348,"low":59.317,"close":59.318,"volume":0.19200000166893005},{"timestamp":1742391180000,"open":59.317,"high":59.458,"low":59.317,"close":59.458,"volume":0.3840000033378601},{"timestamp":1742391240000,"open":59.458,"high":59.468,"low":59.407,"close":59.458,"volume":0.5400000214576721},{"timestamp":1742391300000,"open":59.447,"high":59.458,"low":59.387,"close":59.387,"volume":0.3840000033378601},{"timestamp":1742391360000,"open":59.397,"high":59.397,"low":59.308,"close":59.338,"volume":0.527999997138977},{"timestamp":1742391420000,"open":59.328,"high":59.358,"low":59.327,"close":59.327,"volume":0.5879999995231628},{"timestamp":1742391480000,"open":59.337,"high":59.368,"low":59.307,"close":59.348,"volume":0.3840000033378601},{"timestamp":1742391540000,"open":59.348,"high":59.348,"low":59.327,"close":59.338,"volume":0.46799999475479126},{"timestamp":1742391600000,"open":59.348,"high":59.348,"low":59.248,"close":59.248,"volume":0.515999972820282},{"timestamp":1742391660000,"open":59.247,"high":59.288,"low":59.247,"close":59.278,"volume":0.3720000088214874},{"timestamp":1742391720000,"open":59.267,"high":59.318,"low":59.267,"close":59.298,"volume":0.4440000057220459},{"timestamp":1742391780000,"open":59.318,"high":59.318,"low":59.298,"close":59.307,"volume":0.23999999463558197},{"timestamp":1742391840000,"open":59.297,"high":59.307,"low":59.288,"close":59.288,"volume":0.13199999928474426},{"timestamp":1742391900000,"open":59.287,"high":59.388,"low":59.287,"close":59.358,"volume":0.2879999876022339},{"timestamp":1742391960000,"open":59.348,"high":59.378,"low":59.328,"close":59.338,"volume":0.3959999978542328},{"timestamp":1742392020000,"open":59.348,"high":59.428,"low":59.347,"close":59.428,"volume":0.2879999876022339},{"timestamp":1742392080000,"open":59.397,"high":59.458,"low":59.397,"close":59.438,"volume":0.3720000088214874},{"timestamp":1742392140000,"open":59.437,"high":59.478,"low":59.428,"close":59.448,"volume":0.41999998688697815},{"timestamp":1742392200000,"open":59.448,"high":59.448,"low":59.387,"close":59.428,"volume":0.40799999237060547},{"timestamp":1742392260000,"open":59.438,"high":59.438,"low":59.337,"close":59.337,"volume":0.30000001192092896},{"timestamp":1742392320000,"open":59.338,"high":59.368,"low":59.338,"close":59.358,"volume":0.20399999618530273},{"timestamp":1742392380000,"open":59.358,"high":59.368,"low":59.318,"close":59.358,"volume":0.14399999380111694},{"timestamp":1742392440000,"open":59.318,"high":59.428,"low":59.317,"close":59.398,"volume":0.3840000033378601},{"timestamp":1742392500000,"open":59.408,"high":59.458,"low":59.397,"close":59.458,"volume":0.2639999985694885},{"timestamp":1742392560000,"open":59.468,"high":59.468,"low":59.437,"close":59.448,"volume":0.2280000001192093},{"timestamp":1742392620000,"open":59.448,"high":59.458,"low":59.428,"close":59.438,"volume":0.18000000715255737},{"timestamp":1742392680000,"open":59.428,"high":59.428,"low":59.398,"close":59.398,"volume":0.2160000056028366},{"timestamp":1742392740000,"open":59.398,"high":59.408,"low":59.398,"close":59.408,"volume":0.07199999690055847},{"timestamp":1742392800000,"open":59.408,"high":59.408,"low":59.378,"close":59.408,"volume":0.1679999977350235},{"timestamp":1742392860000,"open":59.408,"high":59.448,"low":59.408,"close":59.448,"volume":0.1679999977350235},{"timestamp":1742392920000,"open":59.448,"high":59.488,"low":59.447,"close":59.478,"volume":0.2160000056028366},{"timestamp":1742392980000,"open":59.478,"high":59.478,"low":59.408,"close":59.418,"volume":0.2280000001192093},{"timestamp":1742393040000,"open":59.427,"high":59.427,"low":59.408,"close":59.418,"volume":0.15600000321865082},{"timestamp":1742393100000,"open":59.408,"high":59.428,"low":59.397,"close":59.408,"volume":0.41999998688697815},{"timestamp":1742393160000,"open":59.408,"high":59.438,"low":59.397,"close":59.438,"volume":0.31200000643730164},{"timestamp":1742393220000,"open":59.447,"high":59.487,"low":59.447,"close":59.447,"volume":0.2879999876022339},{"timestamp":1742393280000,"open":59.458,"high":59.468,"low":59.438,"close":59.448,"volume":0.2759999930858612},{"timestamp":1742393340000,"open":59.448,"high":59.488,"low":59.447,"close":59.478,"volume":0.11999999731779099},{"timestamp":1742393400000,"open":59.478,"high":59.478,"low":59.457,"close":59.467,"volume":0.25200000405311584},{"timestamp":1742393460000,"open":59.458,"high":59.478,"low":59.437,"close":59.478,"volume":0.1679999977350235},{"timestamp":1742393520000,"open":59.468,"high":59.478,"low":59.417,"close":59.418,"volume":0.2280000001192093},{"timestamp":1742393580000,"open":59.428,"high":59.428,"low":59.408,"close":59.408,"volume":0.18000000715255737},{"timestamp":1742393640000,"open":59.418,"high":59.418,"low":59.378,"close":59.418,"volume":0.18000000715255737},{"timestamp":1742393700000,"open":59.408,"high":59.418,"low":59.407,"close":59.408,"volume":0.13199999928474426},{"timestamp":1742393760000,"open":59.418,"high":59.418,"low":59.368,"close":59.378,"volume":0.2280000001192093},{"timestamp":1742393820000,"open":59.378,"high":59.427,"low":59.378,"close":59.427,"volume":0.11999999731779099},{"timestamp":1742393880000,"open":59.428,"high":59.438,"low":59.428,"close":59.438,"volume":0.13199999928474426},{"timestamp":1742393940000,"open":59.437,"high":59.447,"low":59.417,"close":59.438,"volume":0.11999999731779099},{"timestamp":1742394000000,"open":59.428,"high":59.477,"low":59.428,"close":59.468,"volume":0.19200000166893005},{"timestamp":1742394060000,"open":59.458,"high":59.508,"low":59.458,"close":59.508,"volume":0.20399999618530273},{"timestamp":1742394120000,"open":59.508,"high":59.508,"low":59.497,"close":59.508,"volume":0.31200000643730164},{"timestamp":1742394180000,"open":59.508,"high":59.558,"low":59.508,"close":59.558,"volume":0.2759999930858612},{"timestamp":1742394240000,"open":59.558,"high":59.578,"low":59.548,"close":59.567,"volume":0.18000000715255737},{"timestamp":1742394300000,"open":59.558,"high":59.558,"low":59.528,"close":59.538,"volume":0.2280000001192093},{"timestamp":1742394360000,"open":59.537,"high":59.558,"low":59.537,"close":59.548,"volume":0.14399999380111694},{"timestamp":1742394420000,"open":59.547,"high":59.558,"low":59.527,"close":59.527,"volume":0.13199999928474426},{"timestamp":1742394480000,"open":59.518,"high":59.518,"low":59.488,"close":59.488,"volume":0.1080000028014183},{"timestamp":1742394540000,"open":59.498,"high":59.528,"low":59.488,"close":59.508,"volume":0.15600000321865082},{"timestamp":1742394600000,"open":59.538,"high":59.538,"low":59.518,"close":59.538,"volume":0.20399999618530273},{"timestamp":1742394660000,"open":59.538,"high":59.568,"low":59.528,"close":59.557,"volume":0.2879999876022339},{"timestamp":1742394720000,"open":59.567,"high":59.568,"low":59.557,"close":59.568,"volume":0.1080000028014183},{"timestamp":1742394780000,"open":59.568,"high":59.568,"low":59.547,"close":59.558,"volume":0.09600000083446503},{"timestamp":1742394840000,"open":59.558,"high":59.558,"low":59.537,"close":59.548,"volume":0.08399999886751175},{"timestamp":1742394900000,"open":59.568,"high":59.578,"low":59.537,"close":59.537,"volume":0.18000000715255737},{"timestamp":1742394960000,"open":59.548,"high":59.548,"low":59.517,"close":59.518,"volume":0.08399999886751175},{"timestamp":1742395020000,"open":59.527,"high":59.548,"low":59.508,"close":59.548,"volume":0.13199999928474426},{"timestamp":1742395080000,"open":59.538,"high":59.567,"low":59.538,"close":59.548,"volume":0.20399999618530273},{"timestamp":1742395140000,"open":59.548,"high":59.558,"low":59.517,"close":59.517,"volume":0.2879999876022339},{"timestamp":1742395200000,"open":59.517,"high":59.538,"low":59.517,"close":59.528,"volume":0.11999999731779099},{"timestamp":1742395260000,"open":59.518,"high":59.528,"low":59.488,"close":59.488,"volume":0.14399999380111694},{"timestamp":1742395320000,"open":59.488,"high":59.518,"low":59.478,"close":59.478,"volume":0.2280000001192093},{"timestamp":1742395380000,"open":59.488,"high":59.508,"low":59.477,"close":59.498,"volume":0.25200000405311584},{"timestamp":1742395440000,"open":59.488,"high":59.488,"low":59.477,"close":59.478,"volume":0.23999999463558197},{"timestamp":1742395500000,"open":59.488,"high":59.488,"low":59.477,"close":59.478,"volume":0.2639999985694885},{"timestamp":1742395560000,"open":59.488,"high":59.498,"low":59.457,"close":59.497,"volume":0.2879999876022339},{"timestamp":1742395620000,"open":59.508,"high":59.538,"low":59.507,"close":59.518,"volume":0.2639999985694885},{"timestamp":1742395680000,"open":59.518,"high":59.538,"low":59.518,"close":59.538,"volume":0.18000000715255737},{"timestamp":1742395740000,"open":59.528,"high":59.528,"low":59.517,"close":59.517,"volume":0.19200000166893005},{"timestamp":1742395800000,"open":59.528,"high":59.528,"low":59.517,"close":59.518,"volume":0.14399999380111694},{"timestamp":1742395860000,"open":59.518,"high":59.518,"low":59.498,"close":59.498,"volume":0.13199999928474426},{"timestamp":1742395920000,"open":59.498,"high":59.508,"low":59.458,"close":59.497,"volume":0.31200000643730164},{"timestamp":1742395980000,"open":59.518,"high":59.548,"low":59.508,"close":59.518,"volume":0.1679999977350235},{"timestamp":1742396040000,"open":59.518,"high":59.538,"low":59.507,"close":59.518,"volume":0.15600000321865082},{"timestamp":1742396100000,"open":59.518,"high":59.518,"low":59.478,"close":59.488,"volume":0.15600000321865082},{"timestamp":1742396160000,"open":59.478,"high":59.488,"low":59.478,"close":59.478,"volume":0.13199999928474426},{"timestamp":1742396220000,"open":59.478,"high":59.488,"low":59.467,"close":59.478,"volume":0.08399999886751175},{"timestamp":1742396280000,"open":59.488,"high":59.518,"low":59.487,"close":59.507,"volume":0.1679999977350235},{"timestamp":1742396340000,"open":59.508,"high":59.508,"low":59.467,"close":59.478,"volume":0.31200000643730164},{"timestamp":1742396400000,"open":59.478,"high":59.498,"low":59.457,"close":59.498,"volume":0.23999999463558197},{"timestamp":1742396460000,"open":59.497,"high":59.497,"low":59.477,"close":59.478,"volume":0.18000000715255737},{"timestamp":1742396520000,"open":59.478,"high":59.538,"low":59.478,"close":59.527,"volume":0.23999999463558197},{"timestamp":1742396580000,"open":59.527,"high":59.548,"low":59.517,"close":59.538,"volume":0.23999999463558197},{"timestamp":1742396640000,"open":59.538,"high":59.538,"low":59.507,"close":59.507,"volume":0.2280000001192093},{"timestamp":1742396700000,"open":59.508,"high":59.508,"low":59.478,"close":59.487,"volume":0.20399999618530273},{"timestamp":1742396760000,"open":59.488,"high":59.488,"low":59.448,"close":59.458,"volume":0.13199999928474426},{"timestamp":1742396820000,"open":59.458,"high":59.478,"low":59.458,"close":59.468,"volume":0.1080000028014183},{"timestamp":1742396880000,"open":59.477,"high":59.487,"low":59.437,"close":59.448,"volume":0.20399999618530273},{"timestamp":1742396940000,"open":59.438,"high":59.478,"low":59.437,"close":59.468,"volume":0.15600000321865082},{"timestamp":1742397000000,"open":59.468,"high":59.468,"low":59.457,"close":59.458,"volume":0.15600000321865082},{"timestamp":1742397060000,"open":59.468,"high":59.498,"low":59.458,"close":59.478,"volume":0.13199999928474426},{"timestamp":1742397120000,"open":59.487,"high":59.518,"low":59.478,"close":59.518,"volume":0.2160000056028366},{"timestamp":1742397180000,"open":59.528,"high":59.528,"low":59.518,"close":59.527,"volume":0.11999999731779099},{"timestamp":1742397240000,"open":59.538,"high":59.557,"low":59.538,"close":59.557,"volume":0.13199999928474426},{"timestamp":1742397300000,"open":59.557,"high":59.578,"low":59.557,"close":59.558,"volume":0.08399999886751175},{"timestamp":1742397360000,"open":59.558,"high":59.558,"low":59.527,"close":59.538,"volume":0.2639999985694885},{"timestamp":1742397420000,"open":59.528,"high":59.528,"low":59.507,"close":59.507,"volume":0.18000000715255737},{"timestamp":1742397480000,"open":59.507,"high":59.508,"low":59.477,"close":59.488,"volume":0.20399999618530273},{"timestamp":1742397540000,"open":59.488,"high":59.488,"low":59.468,"close":59.468,"volume":0.04800000041723251},{"timestamp":1742397600000,"open":59.478,"high":59.498,"low":59.467,"close":59.498,"volume":0.18000000715255737},{"timestamp":1742397660000,"open":59.488,"high":59.508,"low":59.478,"close":59.498,"volume":0.2160000056028366},{"timestamp":1742397720000,"open":59.507,"high":59.528,"low":59.507,"close":59.507,"volume":0.08399999886751175},{"timestamp":1742397780000,"open":59.508,"high":59.508,"low":59.507,"close":59.508,"volume":0.1080000028014183},{"timestamp":1742397840000,"open":59.498,"high":59.498,"low":59.468,"close":59.468,"volume":0.18000000715255737},{"timestamp":1742397900000,"open":59.467,"high":59.488,"low":59.457,"close":59.477,"volume":0.18000000715255737},{"timestamp":1742397960000,"open":59.477,"high":59.488,"low":59.467,"close":59.468,"volume":0.18000000715255737},{"timestamp":1742398020000,"open":59.477,"high":59.478,"low":59.468,"close":59.468,"volume":0.14399999380111694},{"timestamp":1742398080000,"open":59.467,"high":59.468,"low":59.457,"close":59.458,"volume":0.13199999928474426},{"timestamp":1742398140000,"open":59.458,"high":59.478,"low":59.457,"close":59.468,"volume":0.19200000166893005},{"timestamp":1742398200000,"open":59.468,"high":59.488,"low":59.468,"close":59.478,"volume":0.1679999977350235},{"timestamp":1742398260000,"open":59.468,"high":59.488,"low":59.457,"close":59.468,"volume":0.2280000001192093},{"timestamp":1742398320000,"open":59.478,"high":59.518,"low":59.477,"close":59.518,"volume":0.15600000321865082},{"timestamp":1742398380000,"open":59.528,"high":59.537,"low":59.508,"close":59.508,"volume":0.20399999618530273},{"timestamp":1742398440000,"open":59.517,"high":59.518,"low":59.498,"close":59.498,"volume":0.23999999463558197},{"timestamp":1742398500000,"open":59.498,"high":59.508,"low":59.468,"close":59.468,"volume":0.2879999876022339},{"timestamp":1742398560000,"open":59.478,"high":59.498,"low":59.467,"close":59.498,"volume":0.14399999380111694},{"timestamp":1742398620000,"open":59.488,"high":59.488,"low":59.488,"close":59.488,"volume":0.012000000104308128},{"timestamp":1742398680000,"open":59.508,"high":59.518,"low":59.488,"close":59.507,"volume":0.19200000166893005},{"timestamp":1742398740000,"open":59.508,"high":59.508,"low":59.498,"close":59.498,"volume":0.09600000083446503},{"timestamp":1742398800000,"open":59.508,"high":59.518,"low":59.498,"close":59.508,"volume":0.15600000321865082},{"timestamp":1742398860000,"open":59.518,"high":59.548,"low":59.518,"close":59.528,"volume":0.2639999985694885},{"timestamp":1742398920000,"open":59.518,"high":59.538,"low":59.517,"close":59.517,"volume":0.1679999977350235},{"timestamp":1742398980000,"open":59.527,"high":59.527,"low":59.508,"close":59.518,"volume":0.09600000083446503},{"timestamp":1742399040000,"open":59.508,"high":59.518,"low":59.497,"close":59.508,"volume":0.1679999977350235},{"timestamp":1742399100000,"open":59.518,"high":59.538,"low":59.497,"close":59.538,"volume":0.18000000715255737},{"timestamp":1742399160000,"open":59.538,"high":59.538,"low":59.507,"close":59.508,"volume":0.18000000715255737},{"timestamp":1742399220000,"open":59.518,"high":59.558,"low":59.507,"close":59.558,"volume":0.23999999463558197},{"timestamp":1742399280000,"open":59.548,"high":59.578,"low":59.537,"close":59.568,"volume":0.2759999930858612},{"timestamp":1742399340000,"open":59.558,"high":59.558,"low":59.547,"close":59.558,"volume":0.14399999380111694},{"timestamp":1742399400000,"open":59.557,"high":59.578,"low":59.557,"close":59.568,"volume":0.2280000001192093},{"timestamp":1742399460000,"open":59.567,"high":59.588,"low":59.567,"close":59.567,"volume":0.31200000643730164},{"timestamp":1742399520000,"open":59.578,"high":59.598,"low":59.568,"close":59.588,"volume":0.30000001192092896},{"timestamp":1742399580000,"open":59.578,"high":59.608,"low":59.577,"close":59.588,"volume":0.25200000405311584},{"timestamp":1742399640000,"open":59.588,"high":59.608,"low":59.558,"close":59.568,"volume":0.2759999930858612},{"timestamp":1742399700000,"open":59.568,"high":59.568,"low":59.538,"close":59.548,"volume":0.3479999899864197},{"timestamp":1742399760000,"open":59.547,"high":59.547,"low":59.527,"close":59.537,"volume":0.2160000056028366},{"timestamp":1742399820000,"open":59.528,"high":59.538,"low":59.517,"close":59.518,"volume":0.2280000001192093},{"timestamp":1742399880000,"open":59.518,"high":59.527,"low":59.517,"close":59.527,"volume":0.08399999886751175},{"timestamp":1742399940000,"open":59.528,"high":59.537,"low":59.527,"close":59.537,"volume":0.1080000028014183},{"timestamp":1742400000000,"open":59.548,"high":59.558,"low":59.547,"close":59.548,"volume":0.11999999731779099},{"timestamp":1742400060000,"open":59.538,"high":59.548,"low":59.537,"close":59.538,"volume":0.1679999977350235},{"timestamp":1742400120000,"open":59.547,"high":59.578,"low":59.547,"close":59.568,"volume":0.1080000028014183},{"timestamp":1742400180000,"open":59.578,"high":59.588,"low":59.578,"close":59.588,"volume":0.13199999928474426},{"timestamp":1742400240000,"open":59.588,"high":59.598,"low":59.578,"close":59.587,"volume":0.15600000321865082},{"timestamp":1742400300000,"open":59.588,"high":59.598,"low":59.587,"close":59.597,"volume":0.1080000028014183},{"timestamp":1742400360000,"open":59.608,"high":59.618,"low":59.597,"close":59.618,"volume":0.09600000083446503},{"timestamp":1742400420000,"open":59.618,"high":59.618,"low":59.598,"close":59.608,"volume":0.13199999928474426},{"timestamp":1742400480000,"open":59.608,"high":59.628,"low":59.598,"close":59.617,"volume":0.09600000083446503},{"timestamp":1742400540000,"open":59.618,"high":59.618,"low":59.598,"close":59.607,"volume":0.2160000056028366},{"timestamp":1742400600000,"open":59.598,"high":59.628,"low":59.598,"close":59.628,"volume":0.14399999380111694},{"timestamp":1742400660000,"open":59.618,"high":59.618,"low":59.597,"close":59.598,"volume":0.20399999618530273},{"timestamp":1742400720000,"open":59.588,"high":59.588,"low":59.548,"close":59.558,"volume":0.20399999618530273},{"timestamp":1742400780000,"open":59.548,"high":59.548,"low":59.528,"close":59.538,"volume":0.13199999928474426},{"timestamp":1742400840000,"open":59.528,"high":59.538,"low":59.508,"close":59.518,"volume":0.2160000056028366},{"timestamp":1742400900000,"open":59.508,"high":59.528,"low":59.507,"close":59.528,"volume":0.1080000028014183},{"timestamp":1742400960000,"open":59.518,"high":59.518,"low":59.507,"close":59.507,"volume":0.2160000056028366},{"timestamp":1742401020000,"open":59.507,"high":59.518,"low":59.507,"close":59.508,"volume":0.14399999380111694},{"timestamp":1742401080000,"open":59.508,"high":59.528,"low":59.497,"close":59.518,"volume":0.2160000056028366},{"timestamp":1742401140000,"open":59.528,"high":59.528,"low":59.497,"close":59.497,"volume":0.1080000028014183},{"timestamp":1742401200000,"open":59.488,"high":59.508,"low":59.477,"close":59.508,"volume":0.2639999985694885},{"timestamp":1742401260000,"open":59.498,"high":59.498,"low":59.487,"close":59.498,"volume":0.15600000321865082},{"timestamp":1742401320000,"open":59.498,"high":59.498,"low":59.488,"close":59.488,"volume":0.11999999731779099},{"timestamp":1742401380000,"open":59.508,"high":59.518,"low":59.497,"close":59.518,"volume":0.19200000166893005},{"timestamp":1742401440000,"open":59.508,"high":59.508,"low":59.467,"close":59.478,"volume":0.1679999977350235},{"timestamp":1742401500000,"open":59.478,"high":59.498,"low":59.478,"close":59.487,"volume":0.14399999380111694},{"timestamp":1742401560000,"open":59.498,"high":59.498,"low":59.488,"close":59.488,"volume":0.024000000208616257},{"timestamp":1742401620000,"open":59.488,"high":59.538,"low":59.488,"close":59.518,"volume":0.13199999928474426},{"timestamp":1742401680000,"open":59.517,"high":59.528,"low":59.517,"close":59.518,"volume":0.18000000715255737},{"timestamp":1742401740000,"open":59.528,"high":59.558,"low":59.528,"close":59.558,"volume":0.09600000083446503},{"timestamp":1742401800000,"open":59.548,"high":59.558,"low":59.548,"close":59.558,"volume":0.14399999380111694},{"timestamp":1742401860000,"open":59.558,"high":59.558,"low":59.518,"close":59.518,"volume":0.25200000405311584},{"timestamp":1742401920000,"open":59.518,"high":59.518,"low":59.518,"close":59.518,"volume":0.05999999865889549},{"timestamp":1742401980000,"open":59.518,"high":59.528,"low":59.507,"close":59.518,"volume":0.1080000028014183},{"timestamp":1742402040000,"open":59.517,"high":59.528,"low":59.507,"close":59.528,"volume":0.13199999928474426},{"timestamp":1742402100000,"open":59.537,"high":59.538,"low":59.527,"close":59.538,"volume":0.1679999977350235},{"timestamp":1742402160000,"open":59.537,"high":59.538,"low":59.537,"close":59.538,"volume":0.07199999690055847},{"timestamp":1742402220000,"open":59.537,"high":59.537,"low":59.508,"close":59.528,"volume":0.1679999977350235},{"timestamp":1742402280000,"open":59.517,"high":59.538,"low":59.517,"close":59.528,"volume":0.2280000001192093},{"timestamp":1742402340000,"open":59.538,"high":59.578,"low":59.538,"close":59.568,"volume":0.19200000166893005},{"timestamp":1742402400000,"open":59.568,"high":59.568,"low":59.568,"close":59.568,"volume":0.07199999690055847},{"timestamp":1742402460000,"open":59.578,"high":59.588,"low":59.567,"close":59.578,"volume":0.13199999928474426},{"timestamp":1742402520000,"open":59.568,"high":59.578,"low":59.568,"close":59.568,"volume":0.11999999731779099},{"timestamp":1742402580000,"open":59.578,"high":59.598,"low":59.577,"close":59.598,"volume":0.1679999977350235},{"timestamp":1742402640000,"open":59.607,"high":59.618,"low":59.607,"close":59.608,"volume":0.035999998450279236},{"timestamp":1742402700000,"open":59.608,"high":59.608,"low":59.587,"close":59.588,"volume":0.15600000321865082},{"timestamp":1742402760000,"open":59.588,"high":59.618,"low":59.588,"close":59.608,"volume":0.09600000083446503},{"timestamp":1742402820000,"open":59.598,"high":59.608,"low":59.578,"close":59.578,"volume":0.1679999977350235},{"timestamp":1742402880000,"open":59.578,"high":59.598,"low":59.577,"close":59.598,"volume":0.09600000083446503},{"timestamp":1742402940000,"open":59.597,"high":59.598,"low":59.588,"close":59.598,"volume":0.11999999731779099},{"timestamp":1742403000000,"open":59.597,"high":59.618,"low":59.597,"close":59.608,"volume":0.18000000715255737},{"timestamp":1742403060000,"open":59.618,"high":59.618,"low":59.597,"close":59.608,"volume":0.08399999886751175},{"timestamp":1742403120000,"open":59.608,"high":59.608,"low":59.588,"close":59.598,"volume":0.15600000321865082},{"timestamp":1742403180000,"open":59.608,"high":59.608,"low":59.597,"close":59.597,"volume":0.23999999463558197},{"timestamp":1742403240000,"open":59.598,"high":59.608,"low":59.598,"close":59.608,"volume":0.05999999865889549},{"timestamp":1742403300000,"open":59.598,"high":59.598,"low":59.597,"close":59.597,"volume":0.11999999731779099},{"timestamp":1742403360000,"open":59.598,"high":59.598,"low":59.548,"close":59.548,"volume":0.11999999731779099},{"timestamp":1742403420000,"open":59.558,"high":59.578,"low":59.547,"close":59.568,"volume":0.19200000166893005},{"timestamp":1742403480000,"open":59.568,"high":59.568,"low":59.557,"close":59.558,"volume":0.11999999731779099},{"timestamp":1742403540000,"open":59.557,"high":59.568,"low":59.557,"close":59.568,"volume":0.05999999865889549},{"timestamp":1742403600000,"open":59.568,"high":59.598,"low":59.568,"close":59.588,"volume":0.13199999928474426},{"timestamp":1742403660000,"open":59.587,"high":59.598,"low":59.587,"close":59.588,"volume":0.09600000083446503},{"timestamp":1742403720000,"open":59.578,"high":59.578,"low":59.528,"close":59.528,"volume":0.20399999618530273},{"timestamp":1742403780000,"open":59.518,"high":59.518,"low":59.508,"close":59.508,"volume":0.035999998450279236},{"timestamp":1742403840000,"open":59.517,"high":59.527,"low":59.517,"close":59.527,"volume":0.035999998450279236},{"timestamp":1742403900000,"open":59.537,"high":59.537,"low":59.518,"close":59.527,"volume":0.07199999690055847},{"timestamp":1742403960000,"open":59.528,"high":59.538,"low":59.498,"close":59.538,"volume":0.18000000715255737},{"timestamp":1742404020000,"open":59.538,"high":59.538,"low":59.518,"close":59.518,"volume":0.19200000166893005},{"timestamp":1742404080000,"open":59.518,"high":59.518,"low":59.497,"close":59.498,"volume":0.2160000056028366},{"timestamp":1742404140000,"open":59.498,"high":59.508,"low":59.488,"close":59.498,"volume":0.18000000715255737},{"timestamp":1742404200000,"open":59.498,"high":59.498,"low":59.498,"close":59.498,"volume":0.035999998450279236},{"timestamp":1742404260000,"open":59.508,"high":59.508,"low":59.487,"close":59.487,"volume":0.07199999690055847},{"timestamp":1742404320000,"open":59.498,"high":59.518,"low":59.477,"close":59.488,"volume":0.30000001192092896},{"timestamp":1742404380000,"open":59.488,"high":59.508,"low":59.488,"close":59.497,"volume":0.1080000028014183},{"timestamp":1742404440000,"open":59.498,"high":59.498,"low":59.488,"close":59.498,"volume":0.11999999731779099},{"timestamp":1742404500000,"open":59.498,"high":59.528,"low":59.498,"close":59.507,"volume":0.2759999930858612},{"timestamp":1742404560000,"open":59.497,"high":59.507,"low":59.477,"close":59.488,"volume":0.20399999618530273},{"timestamp":1742404620000,"open":59.498,"high":59.508,"low":59.477,"close":59.508,"volume":0.15600000321865082},{"timestamp":1742404680000,"open":59.508,"high":59.508,"low":59.487,"close":59.498,"volume":0.19200000166893005},{"timestamp":1742404740000,"open":59.507,"high":59.538,"low":59.497,"close":59.528,"volume":0.23999999463558197},{"timestamp":1742404800000,"open":59.528,"high":59.538,"low":59.517,"close":59.518,"volume":0.23999999463558197},{"timestamp":1742404860000,"open":59.528,"high":59.528,"low":59.518,"close":59.518,"volume":0.1679999977350235},{"timestamp":1742404920000,"open":59.527,"high":59.547,"low":59.518,"close":59.528,"volume":0.19200000166893005},{"timestamp":1742404980000,"open":59.528,"high":59.528,"low":59.517,"close":59.518,"volume":0.2160000056028366},{"timestamp":1742405040000,"open":59.528,"high":59.528,"low":59.497,"close":59.508,"volume":0.18000000715255737},{"timestamp":1742405100000,"open":59.508,"high":59.517,"low":59.467,"close":59.467,"volume":0.1679999977350235},{"timestamp":1742405160000,"open":59.478,"high":59.498,"low":59.458,"close":59.488,"volume":0.25200000405311584},{"timestamp":1742405220000,"open":59.498,"high":59.508,"low":59.497,"close":59.508,"volume":0.1679999977350235},{"timestamp":1742405280000,"open":59.498,"high":59.508,"low":59.498,"close":59.498,"volume":0.11999999731779099},{"timestamp":1742405340000,"open":59.498,"high":59.498,"low":59.478,"close":59.478,"volume":0.11999999731779099},{"timestamp":1742405400000,"open":59.488,"high":59.498,"low":59.457,"close":59.458,"volume":0.3479999899864197},{"timestamp":1742405460000,"open":59.458,"high":59.468,"low":59.457,"close":59.458,"volume":0.1080000028014183},{"timestamp":1742405520000,"open":59.458,"high":59.468,"low":59.447,"close":59.448,"volume":0.2160000056028366},{"timestamp":1742405580000,"open":59.458,"high":59.478,"low":59.458,"close":59.468,"volume":0.15600000321865082},{"timestamp":1742405640000,"open":59.457,"high":59.478,"low":59.457,"close":59.458,"volume":0.25200000405311584},{"timestamp":1742405700000,"open":59.448,"high":59.478,"low":59.448,"close":59.458,"volume":0.14399999380111694},{"timestamp":1742405760000,"open":59.458,"high":59.488,"low":59.458,"close":59.478,"volume":0.19200000166893005},{"timestamp":1742405820000,"open":59.477,"high":59.537,"low":59.477,"close":59.518,"volume":0.335999995470047},{"timestamp":1742405880000,"open":59.518,"high":59.528,"low":59.518,"close":59.528,"volume":0.08399999886751175},{"timestamp":1742405940000,"open":59.518,"high":59.528,"low":59.517,"close":59.528,"volume":0.07199999690055847},{"timestamp":1742406000000,"open":59.518,"high":59.528,"low":59.507,"close":59.528,"volume":0.2280000001192093},{"timestamp":1742406060000,"open":59.528,"high":59.528,"low":59.477,"close":59.478,"volume":0.2280000001192093},{"timestamp":1742406120000,"open":59.488,"high":59.488,"low":59.468,"close":59.478,"volume":0.11999999731779099},{"timestamp":1742406180000,"open":59.478,"high":59.488,"low":59.458,"close":59.468,"volume":0.20399999618530273},{"timestamp":1742406240000,"open":59.458,"high":59.468,"low":59.427,"close":59.427,"volume":0.3240000009536743},{"timestamp":1742406300000,"open":59.448,"high":59.448,"low":59.418,"close":59.418,"volume":0.19200000166893005},{"timestamp":1742406360000,"open":59.418,"high":59.418,"low":59.368,"close":59.368,"volume":0.20399999618530273},{"timestamp":1742406420000,"open":59.358,"high":59.368,"low":59.348,"close":59.348,"volume":0.14399999380111694},{"timestamp":1742406480000,"open":59.358,"high":59.358,"low":59.338,"close":59.338,"volume":0.20399999618530273},{"timestamp":1742406540000,"open":59.338,"high":59.338,"low":59.317,"close":59.338,"volume":0.25200000405311584},{"timestamp":1742406600000,"open":59.337,"high":59.348,"low":59.337,"close":59.348,"volume":0.2879999876022339},{"timestamp":1742406660000,"open":59.337,"high":59.358,"low":59.337,"close":59.348,"volume":0.19200000166893005},{"timestamp":1742406720000,"open":59.347,"high":59.348,"low":59.327,"close":59.327,"volume":0.11999999731779099},{"timestamp":1742406780000,"open":59.328,"high":59.328,"low":59.307,"close":59.318,"volume":0.30000001192092896},{"timestamp":1742406840000,"open":59.328,"high":59.338,"low":59.318,"close":59.328,"volume":0.2160000056028366},{"timestamp":1742406900000,"open":59.328,"high":59.328,"low":59.317,"close":59.317,"volume":0.14399999380111694},{"timestamp":1742406960000,"open":59.318,"high":59.328,"low":59.318,"close":59.318,"volume":0.13199999928474426},{"timestamp":1742407020000,"open":59.328,"high":59.358,"low":59.318,"close":59.337,"volume":0.3720000088214874},{"timestamp":1742407080000,"open":59.338,"high":59.348,"low":59.327,"close":59.328,"volume":0.2759999930858612},{"timestamp":1742407140000,"open":59.328,"high":59.338,"low":59.197,"close":59.198,"volume":0.3840000033378601},{"timestamp":1742407200000,"open":59.148,"high":59.338,"low":58.997,"close":59.338,"volume":0.4320000112056732},{"timestamp":1742407260000,"open":59.338,"high":59.338,"low":59.248,"close":59.268,"volume":0.7440000176429749},{"timestamp":1742407320000,"open":59.268,"high":59.308,"low":59.267,"close":59.307,"volume":0.492000013589859},{"timestamp":1742407380000,"open":59.298,"high":59.358,"low":59.297,"close":59.327,"volume":0.492000013589859},{"timestamp":1742407440000,"open":59.327,"high":59.338,"low":59.288,"close":59.318,"volume":0.41999998688697815},{"timestamp":1742407500000,"open":59.318,"high":59.338,"low":59.258,"close":59.268,"volume":0.515999972820282},{"timestamp":1742407560000,"open":59.278,"high":59.288,"low":59.268,"close":59.278,"volume":0.31200000643730164},{"timestamp":1742407620000,"open":59.278,"high":59.348,"low":59.277,"close":59.348,"volume":0.335999995470047},{"timestamp":1742407680000,"open":59.348,"high":59.358,"low":59.348,"close":59.358,"volume":0.15600000321865082},{"timestamp":1742407740000,"open":59.368,"high":59.408,"low":59.368,"close":59.388,"volume":0.30000001192092896},{"timestamp":1742407800000,"open":59.407,"high":59.448,"low":59.407,"close":59.448,"volume":0.5759999752044678},{"timestamp":1742407860000,"open":59.448,"high":59.488,"low":59.437,"close":59.468,"volume":0.40799999237060547},{"timestamp":1742407920000,"open":59.468,"high":59.488,"low":59.458,"close":59.488,"volume":0.2639999985694885},{"timestamp":1742407980000,"open":59.497,"high":59.508,"low":59.438,"close":59.438,"volume":0.36000001430511475},{"timestamp":1742408040000,"open":59.438,"high":59.478,"low":59.418,"close":59.458,"volume":0.4440000057220459},{"timestamp":1742408100000,"open":59.448,"high":59.488,"low":59.448,"close":59.478,"volume":0.2639999985694885},{"timestamp":1742408160000,"open":59.478,"high":59.517,"low":59.478,"close":59.487,"volume":0.25200000405311584},{"timestamp":1742408220000,"open":59.488,"high":59.498,"low":59.437,"close":59.448,"volume":0.492000013589859},{"timestamp":1742408280000,"open":59.458,"high":59.478,"low":59.448,"close":59.457,"volume":0.2280000001192093},{"timestamp":1742408340000,"open":59.458,"high":59.477,"low":59.438,"close":59.438,"volume":0.31200000643730164},{"timestamp":1742408400000,"open":59.438,"high":59.438,"low":59.407,"close":59.408,"volume":0.2160000056028366},{"timestamp":1742408460000,"open":59.408,"high":59.438,"low":59.408,"close":59.408,"volume":0.2759999930858612},{"timestamp":1742408520000,"open":59.418,"high":59.458,"low":59.408,"close":59.458,"volume":0.2639999985694885},{"timestamp":1742408580000,"open":59.457,"high":59.468,"low":59.428,"close":59.448,"volume":0.25200000405311584},{"timestamp":1742408640000,"open":59.437,"high":59.488,"low":59.437,"close":59.448,"volume":0.2639999985694885},{"timestamp":1742408700000,"open":59.448,"high":59.468,"low":59.428,"close":59.458,"volume":0.36000001430511475},{"timestamp":1742408760000,"open":59.468,"high":59.468,"low":59.447,"close":59.468,"volume":0.3479999899864197},{"timestamp":1742408820000,"open":59.458,"high":59.478,"low":59.447,"close":59.447,"volume":0.30000001192092896},{"timestamp":1742408880000,"open":59.438,"high":59.438,"low":59.388,"close":59.418,"volume":0.335999995470047},{"timestamp":1742408940000,"open":59.407,"high":59.438,"low":59.398,"close":59.408,"volume":0.36000001430511475},{"timestamp":1742409000000,"open":59.408,"high":59.478,"low":59.398,"close":59.458,"volume":0.31200000643730164},{"timestamp":1742409060000,"open":59.468,"high":59.568,"low":59.468,"close":59.558,"volume":0.3720000088214874},{"timestamp":1742409120000,"open":59.567,"high":59.618,"low":59.557,"close":59.617,"volume":0.30000001192092896},{"timestamp":1742409180000,"open":59.628,"high":59.638,"low":59.528,"close":59.528,"volume":0.4440000057220459},{"timestamp":1742409240000,"open":59.528,"high":59.568,"low":59.498,"close":59.547,"volume":0.3840000033378601},{"timestamp":1742409300000,"open":59.548,"high":59.608,"low":59.548,"close":59.557,"volume":0.3240000009536743},{"timestamp":1742409360000,"open":59.558,"high":59.608,"low":59.547,"close":59.558,"volume":0.40799999237060547},{"timestamp":1742409420000,"open":59.558,"high":59.588,"low":59.557,"close":59.558,"volume":0.2280000001192093},{"timestamp":1742409480000,"open":59.558,"high":59.568,"low":59.517,"close":59.528,"volume":0.4320000112056732},{"timestamp":1742409540000,"open":59.518,"high":59.538,"low":59.497,"close":59.508,"volume":0.46799999475479126},{"timestamp":1742409600000,"open":59.518,"high":59.528,"low":59.498,"close":59.508,"volume":0.4440000057220459},{"timestamp":1742409660000,"open":59.498,"high":59.568,"low":59.498,"close":59.538,"volume":0.3959999978542328},{"timestamp":1742409720000,"open":59.538,"high":59.608,"low":59.508,"close":59.558,"volume":0.5640000104904175},{"timestamp":1742409780000,"open":59.558,"high":59.628,"low":59.557,"close":59.628,"volume":0.515999972820282},{"timestamp":1742409840000,"open":59.607,"high":59.688,"low":59.607,"close":59.648,"volume":0.6840000152587891},{"timestamp":1742409900000,"open":59.648,"high":59.688,"low":59.637,"close":59.668,"volume":0.6240000128746033},{"timestamp":1742409960000,"open":59.668,"high":59.668,"low":59.627,"close":59.658,"volume":0.527999997138977},{"timestamp":1742410020000,"open":59.658,"high":59.668,"low":59.638,"close":59.658,"volume":0.4440000057220459},{"timestamp":1742410080000,"open":59.668,"high":59.698,"low":59.658,"close":59.677,"volume":0.47999998927116394},{"timestamp":1742410140000,"open":59.678,"high":59.698,"low":59.648,"close":59.648,"volume":0.46799999475479126},{"timestamp":1742410200000,"open":59.658,"high":59.668,"low":59.627,"close":59.638,"volume":0.492000013589859},{"timestamp":1742410260000,"open":59.638,"high":59.668,"low":59.637,"close":59.658,"volume":0.3479999899864197},{"timestamp":1742410320000,"open":59.667,"high":59.738,"low":59.658,"close":59.718,"volume":0.5879999995231628},{"timestamp":1742410380000,"open":59.708,"high":59.798,"low":59.707,"close":59.778,"volume":0.7080000042915344},{"timestamp":1742410440000,"open":59.777,"high":59.788,"low":59.708,"close":59.728,"volume":0.4320000112056732},{"timestamp":1742410500000,"open":59.718,"high":59.738,"low":59.698,"close":59.728,"volume":0.30000001192092896},{"timestamp":1742410560000,"open":59.737,"high":59.768,"low":59.727,"close":59.727,"volume":0.492000013589859},{"timestamp":1742410620000,"open":59.738,"high":59.778,"low":59.728,"close":59.728,"volume":0.3840000033378601},{"timestamp":1742410680000,"open":59.737,"high":59.738,"low":59.667,"close":59.688,"volume":0.7319999933242798},{"timestamp":1742410740000,"open":59.677,"high":59.698,"low":59.677,"close":59.678,"volume":0.25200000405311584},{"timestamp":1742410800000,"open":59.677,"high":59.698,"low":59.637,"close":59.688,"volume":0.4560000002384186},{"timestamp":1742410860000,"open":59.678,"high":59.688,"low":59.637,"close":59.637,"volume":0.31200000643730164},{"timestamp":1742410920000,"open":59.648,"high":59.678,"low":59.647,"close":59.667,"volume":0.3840000033378601},{"timestamp":1742410980000,"open":59.678,"high":59.678,"low":59.647,"close":59.668,"volume":0.5879999995231628},{"timestamp":1742411040000,"open":59.668,"high":59.708,"low":59.647,"close":59.688,"volume":0.527999997138977},{"timestamp":1742411100000,"open":59.678,"high":59.758,"low":59.677,"close":59.728,"volume":0.6600000262260437},{"timestamp":1742411160000,"open":59.727,"high":59.738,"low":59.708,"close":59.708,"volume":0.4320000112056732},{"timestamp":1742411220000,"open":59.707,"high":59.738,"low":59.687,"close":59.738,"volume":0.5759999752044678},{"timestamp":1742411280000,"open":59.728,"high":59.767,"low":59.727,"close":59.737,"volume":0.3959999978542328},{"timestamp":1742411340000,"open":59.748,"high":59.778,"low":59.728,"close":59.768,"volume":0.40799999237060547},{"timestamp":1742411400000,"open":59.777,"high":59.828,"low":59.777,"close":59.828,"volume":0.6119999885559082},{"timestamp":1742411460000,"open":59.827,"high":59.838,"low":59.758,"close":59.758,"volume":0.5040000081062317},{"timestamp":1742411520000,"open":59.767,"high":59.768,"low":59.737,"close":59.747,"volume":0.5400000214576721},{"timestamp":1742411580000,"open":59.758,"high":59.768,"low":59.718,"close":59.758,"volume":0.5519999861717224},{"timestamp":1742411640000,"open":59.758,"high":59.798,"low":59.757,"close":59.768,"volume":0.40799999237060547},{"timestamp":1742411700000,"open":59.777,"high":59.798,"low":59.767,"close":59.787,"volume":0.3720000088214874},{"timestamp":1742411760000,"open":59.798,"high":59.808,"low":59.767,"close":59.768,"volume":0.4320000112056732},{"timestamp":1742411820000,"open":59.767,"high":59.778,"low":59.737,"close":59.777,"volume":0.4440000057220459},{"timestamp":1742411880000,"open":59.777,"high":59.818,"low":59.758,"close":59.767,"volume":0.492000013589859},{"timestamp":1742411940000,"open":59.768,"high":59.798,"low":59.758,"close":59.768,"volume":0.5879999995231628},{"timestamp":1742412000000,"open":59.768,"high":59.787,"low":59.738,"close":59.738,"volume":0.6359999775886536},{"timestamp":1742412060000,"open":59.728,"high":59.758,"low":59.717,"close":59.738,"volume":0.828000009059906},{"timestamp":1742412120000,"open":59.747,"high":59.758,"low":59.698,"close":59.698,"volume":0.3720000088214874},{"timestamp":1742412180000,"open":59.708,"high":59.718,"low":59.677,"close":59.678,"volume":0.47999998927116394},{"timestamp":1742412240000,"open":59.688,"high":59.718,"low":59.668,"close":59.698,"volume":0.6119999885559082},{"timestamp":1742412300000,"open":59.707,"high":59.708,"low":59.668,"close":59.688,"volume":0.492000013589859},{"timestamp":1742412360000,"open":59.678,"high":59.688,"low":59.647,"close":59.647,"volume":0.7200000286102295},{"timestamp":1742412420000,"open":59.648,"high":59.648,"low":59.578,"close":59.598,"volume":0.671999990940094},{"timestamp":1742412480000,"open":59.598,"high":59.648,"low":59.578,"close":59.578,"volume":0.7919999957084656},{"timestamp":1742412540000,"open":59.568,"high":59.668,"low":59.557,"close":59.658,"volume":0.7559999823570251},{"timestamp":1742412600000,"open":59.658,"high":59.708,"low":59.627,"close":59.698,"volume":0.6000000238418579},{"timestamp":1742412660000,"open":59.698,"high":59.718,"low":59.638,"close":59.648,"volume":0.8519999980926514},{"timestamp":1742412720000,"open":59.668,"high":59.698,"low":59.668,"close":59.688,"volume":0.3479999899864197},{"timestamp":1742412780000,"open":59.698,"high":59.738,"low":59.688,"close":59.738,"volume":0.3840000033378601},{"timestamp":1742412840000,"open":59.738,"high":59.758,"low":59.718,"close":59.748,"volume":0.335999995470047},{"timestamp":1742412900000,"open":59.748,"high":59.768,"low":59.667,"close":59.668,"volume":0.5640000104904175},{"timestamp":1742412960000,"open":59.678,"high":59.728,"low":59.667,"close":59.728,"volume":0.6600000262260437},{"timestamp":1742413020000,"open":59.718,"high":59.757,"low":59.717,"close":59.757,"volume":0.3479999899864197},{"timestamp":1742413080000,"open":59.758,"high":59.798,"low":59.757,"close":59.778,"volume":0.5040000081062317},{"timestamp":1742413140000,"open":59.768,"high":59.778,"low":59.728,"close":59.748,"volume":0.5400000214576721},{"timestamp":1742413200000,"open":59.738,"high":59.758,"low":59.708,"close":59.748,"volume":0.5879999995231628},{"timestamp":1742413260000,"open":59.758,"high":59.788,"low":59.747,"close":59.758,"volume":0.47999998927116394},{"timestamp":1742413320000,"open":59.758,"high":59.768,"low":59.697,"close":59.718,"volume":0.6600000262260437},{"timestamp":1742413380000,"open":59.708,"high":59.748,"low":59.688,"close":59.708,"volume":0.6959999799728394},{"timestamp":1742413440000,"open":59.718,"high":59.778,"low":59.708,"close":59.758,"volume":0.671999990940094},{"timestamp":1742413500000,"open":59.768,"high":59.818,"low":59.768,"close":59.808,"volume":0.47999998927116394},{"timestamp":1742413560000,"open":59.798,"high":59.828,"low":59.777,"close":59.797,"volume":0.6600000262260437},{"timestamp":1742413620000,"open":59.788,"high":59.828,"low":59.778,"close":59.808,"volume":0.6600000262260437},{"timestamp":1742413680000,"open":59.807,"high":59.818,"low":59.778,"close":59.817,"volume":0.47999998927116394},{"timestamp":1742413740000,"open":59.798,"high":59.828,"low":59.768,"close":59.778,"volume":0.671999990940094},{"timestamp":1742413800000,"open":59.758,"high":59.768,"low":59.708,"close":59.718,"volume":0.7440000176429749},{"timestamp":1742413860000,"open":59.708,"high":59.708,"low":59.628,"close":59.658,"volume":0.6480000019073486},{"timestamp":1742413920000,"open":59.658,"high":59.678,"low":59.618,"close":59.657,"volume":0.7680000066757202},{"timestamp":1742413980000,"open":59.658,"high":59.698,"low":59.627,"close":59.698,"volume":0.6959999799728394},{"timestamp":1742414040000,"open":59.688,"high":59.718,"low":59.627,"close":59.708,"volume":0.8759999871253967},{"timestamp":1742414100000,"open":59.698,"high":59.728,"low":59.658,"close":59.658,"volume":0.6480000019073486},{"timestamp":1742414160000,"open":59.668,"high":59.698,"low":59.657,"close":59.688,"volume":0.41999998688697815},{"timestamp":1742414220000,"open":59.688,"high":59.698,"low":59.668,"close":59.668,"volume":0.492000013589859},{"timestamp":1742414280000,"open":59.678,"high":59.698,"low":59.668,"close":59.697,"volume":0.335999995470047},{"timestamp":1742414340000,"open":59.688,"high":59.708,"low":59.637,"close":59.658,"volume":0.6840000152587891}]