[{"timestamp":1742391000000,"open":56.978,"high":57.108,"low":56.978,"close":57.019,"volume":0.6359999775886536},{"timestamp":1742391060000,"open":57.039,"high":57.039,"low":56.928,"close":56.968,"volume":0.7319999933242798},{"timestamp":1742391120000,"open":56.948,"high":57.018,"low":56.908,"close":56.998,"volume":1.2599999904632568},{"timestamp":1742391180000,"open":56.998,"high":57.109,"low":56.998,"close":57.078,"volume":0.8999999761581421},{"timestamp":1742391240000,"open":57.089,"high":57.139,"low":57.019,"close":57.139,"volume":0.8040000200271606},{"timestamp":1742391300000,"open":57.139,"high":57.168,"low":57.078,"close":57.078,"volume":0.7200000286102295},{"timestamp":1742391360000,"open":57.099,"high":57.099,"low":56.968,"close":57.028,"volume":0.671999990940094},{"timestamp":1742391420000,"open":57.029,"high":57.039,"low":56.958,"close":56.968,"volume":0.8040000200271606},{"timestamp":1742391480000,"open":56.978,"high":57.049,"low":56.948,"close":57.039,"volume":1.1519999504089355},{"timestamp":1742391540000,"open":57.028,"high":57.068,"low":56.998,"close":57.058,"volume":0.7559999823570251},{"timestamp":1742391600000,"open":57.068,"high":57.079,"low":56.968,"close":56.979,"volume":0.9599999785423279},{"timestamp":1742391660000,"open":56.968,"high":57.009,"low":56.938,"close":56.989,"volume":1.4040000438690186},{"timestamp":1742391720000,"open":56.988,"high":56.989,"low":56.938,"close":56.958,"volume":0.7080000042915344},{"timestamp":1742391780000,"open":56.968,"high":56.999,"low":56.958,"close":56.988,"volume":0.671999990940094},{"timestamp":1742391840000,"open":56.988,"high":56.989,"low":56.918,"close":56.978,"volume":0.972000002861023},{"timestamp":1742391900000,"open":56.968,"high":57.058,"low":56.928,"close":57.028,"volume":1.0440000295639038},{"timestamp":1742391960000,"open":57.028,"high":57.078,"low":57.008,"close":57.078,"volume":1.3680000305175781},{"timestamp":1742392020000,"open":57.089,"high":57.208,"low":57.089,"close":57.198,"volume":1.1160000562667847},{"timestamp":1742392080000,"open":57.208,"high":57.219,"low":57.178,"close":57.209,"volume":1.3200000524520874},{"timestamp":1742392140000,"open":57.218,"high":57.219,"low":57.168,"close":57.188,"volume":1.1160000562667847},{"timestamp":1742392200000,"open":57.198,"high":57.219,"low":57.128,"close":57.139,"volume":1.0679999589920044},{"timestamp":1742392260000,"open":57.128,"high":57.149,"low":57.068,"close":57.098,"volume":0.9599999785423279},{"timestamp":1742392320000,"open":57.088,"high":57.119,"low":57.068,"close":57.099,"volume":1.1759999990463257},{"timestamp":1742392380000,"open":57.108,"high":57.129,"low":57.078,"close":57.109,"volume":1.5720000267028809},{"timestamp":1742392440000,"open":57.119,"high":57.188,"low":57.098,"close":57.168,"volume":2.2079999446868896},{"timestamp":1742392500000,"open":57.168,"high":57.179,"low":57.118,"close":57.118,"volume":1.4759999513626099},{"timestamp":1742392560000,"open":57.128,"high":57.129,"low":57.078,"close":57.088,"volume":1.284000039100647},{"timestamp":1742392620000,"open":57.088,"high":57.109,"low":57.068,"close":57.109,"volume":0.9359999895095825},{"timestamp":1742392680000,"open":57.108,"high":57.108,"low":57.068,"close":57.078,"volume":1.031999945640564},{"timestamp":1742392740000,"open":57.088,"high":57.098,"low":57.058,"close":57.079,"volume":0.9480000138282776},{"timestamp":1742392800000,"open":57.069,"high":57.088,"low":57.029,"close":57.059,"volume":0.9959999918937683},{"timestamp":1742392860000,"open":57.059,"high":57.109,"low":57.058,"close":57.078,"volume":0.9959999918937683},{"timestamp":1742392920000,"open":57.079,"high":57.128,"low":57.078,"close":57.098,"volume":0.9359999895095825},{"timestamp":1742392980000,"open":57.099,"high":57.099,"low":57.028,"close":57.039,"volume":0.7799999713897705},{"timestamp":1742393040000,"open":57.038,"high":57.048,"low":57.018,"close":57.028,"volume":0.8040000200271606},{"timestamp":1742393100000,"open":57.018,"high":57.029,"low":56.968,"close":56.998,"volume":1.2719999551773071},{"timestamp":1742393160000,"open":56.988,"high":57.079,"low":56.988,"close":57.068,"volume":1.343999981880188},{"timestamp":1742393220000,"open":57.078,"high":57.129,"low":57.069,"close":57.108,"volume":0.8999999761581421},{"timestamp":1742393280000,"open":57.108,"high":57.118,"low":57.088,"close":57.098,"volume":0.8759999871253967},{"timestamp":1742393340000,"open":57.088,"high":57.159,"low":57.088,"close":57.128,"volume":1.1399999856948853},{"timestamp":1742393400000,"open":57.138,"high":57.148,"low":57.088,"close":57.098,"volume":0.671999990940094},{"timestamp":1742393460000,"open":57.109,"high":57.139,"low":57.058,"close":57.139,"volume":1.0199999809265137},{"timestamp":1742393520000,"open":57.139,"high":57.139,"low":57.088,"close":57.088,"volume":0.8999999761581421},{"timestamp":1742393580000,"open":57.098,"high":57.108,"low":57.068,"close":57.079,"volume":1.0679999589920044},{"timestamp":1742393640000,"open":57.079,"high":57.119,"low":57.058,"close":57.119,"volume":1.128000020980835},{"timestamp":1742393700000,"open":57.118,"high":57.129,"low":57.099,"close":57.129,"volume":0.7440000176429749},{"timestamp":1742393760000,"open":57.118,"high":57.168,"low":57.098,"close":57.128,"volume":0.828000009059906},{"timestamp":1742393820000,"open":57.118,"high":57.149,"low":57.118,"close":57.138,"volume":1.1039999723434448},{"timestamp":1742393880000,"open":57.148,"high":57.239,"low":57.148,"close":57.239,"volume":0.7680000066757202},{"timestamp":1742393940000,"open":57.228,"high":57.238,"low":57.168,"close":57.179,"volume":0.4560000002384186},{"timestamp":1742394000000,"open":57.178,"high":57.198,"low":57.158,"close":57.178,"volume":0.9480000138282776},{"timestamp":1742394060000,"open":57.189,"high":57.209,"low":57.178,"close":57.188,"volume":0.8999999761581421},{"timestamp":1742394120000,"open":57.188,"high":57.218,"low":57.188,"close":57.198,"volume":0.515999972820282},{"timestamp":1742394180000,"open":57.198,"high":57.269,"low":57.198,"close":57.269,"volume":0.6359999775886536},{"timestamp":1742394240000,"open":57.268,"high":57.269,"low":57.238,"close":57.248,"volume":0.828000009059906},{"timestamp":1742394300000,"open":57.238,"high":57.249,"low":57.208,"close":57.208,"volume":1.0080000162124634},{"timestamp":1742394360000,"open":57.208,"high":57.228,"low":57.179,"close":57.188,"volume":0.7319999933242798},{"timestamp":1742394420000,"open":57.178,"high":57.198,"low":57.158,"close":57.168,"volume":0.40799999237060547},{"timestamp":1742394480000,"open":57.159,"high":57.169,"low":57.088,"close":57.099,"volume":0.40799999237060547},{"timestamp":1742394540000,"open":57.109,"high":57.149,"low":57.098,"close":57.118,"volume":1.284000039100647},{"timestamp":1742394600000,"open":57.129,"high":57.219,"low":57.098,"close":57.198,"volume":0.984000027179718},{"timestamp":1742394660000,"open":57.208,"high":57.239,"low":57.188,"close":57.218,"volume":0.984000027179718},{"timestamp":1742394720000,"open":57.208,"high":57.238,"low":57.188,"close":57.199,"volume":0.8040000200271606},{"timestamp":1742394780000,"open":57.198,"high":57.218,"low":57.168,"close":57.198,"volume":1.031999945640564},{"timestamp":1742394840000,"open":57.198,"high":57.199,"low":57.178,"close":57.178,"volume":0.8399999737739563},{"timestamp":1742394900000,"open":57.188,"high":57.199,"low":57.128,"close":57.139,"volume":0.6359999775886536},{"timestamp":1742394960000,"open":57.129,"high":57.148,"low":57.118,"close":57.128,"volume":0.3720000088214874},{"timestamp":1742395020000,"open":57.138,"high":57.178,"low":57.128,"close":57.178,"volume":1.2359999418258667},{"timestamp":1742395080000,"open":57.169,"high":57.219,"low":57.148,"close":57.149,"volume":1.0440000295639038},{"timestamp":1742395140000,"open":57.149,"high":57.159,"low":57.138,"close":57.158,"volume":0.5040000081062317},{"timestamp":1742395200000,"open":57.158,"high":57.169,"low":57.148,"close":57.158,"volume":0.47999998927116394},{"timestamp":1742395260000,"open":57.168,"high":57.168,"low":57.128,"close":57.128,"volume":0.2879999876022339},{"timestamp":1742395320000,"open":57.138,"high":57.158,"low":57.098,"close":57.128,"volume":0.7799999713897705},{"timestamp":1742395380000,"open":57.129,"high":57.148,"low":57.098,"close":57.109,"volume":0.9240000247955322},{"timestamp":1742395440000,"open":57.099,"high":57.109,"low":57.068,"close":57.078,"volume":0.6000000238418579},{"timestamp":1742395500000,"open":57.068,"high":57.088,"low":57.058,"close":57.079,"volume":0.4560000002384186},{"timestamp":1742395560000,"open":57.069,"high":57.119,"low":57.058,"close":57.108,"volume":0.8040000200271606},{"timestamp":1742395620000,"open":57.108,"high":57.149,"low":57.108,"close":57.148,"volume":0.8759999871253967},{"timestamp":1742395680000,"open":57.138,"high":57.159,"low":57.128,"close":57.158,"volume":0.8640000224113464},{"timestamp":1742395740000,"open":57.149,"high":57.179,"low":57.148,"close":57.168,"volume":0.6119999885559082},{"timestamp":1742395800000,"open":57.178,"high":57.198,"low":57.158,"close":57.188,"volume":0.6480000019073486},{"timestamp":1742395860000,"open":57.188,"high":57.199,"low":57.178,"close":57.189,"volume":0.6480000019073486},{"timestamp":1742395920000,"open":57.178,"high":57.189,"low":57.149,"close":57.188,"volume":0.7799999713897705},{"timestamp":1742395980000,"open":57.179,"high":57.209,"low":57.178,"close":57.188,"volume":0.671999990940094},{"timestamp":1742396040000,"open":57.198,"high":57.209,"low":57.188,"close":57.188,"volume":0.9599999785423279},{"timestamp":1742396100000,"open":57.188,"high":57.188,"low":57.128,"close":57.128,"volume":0.3240000009536743},{"timestamp":1742396160000,"open":57.128,"high":57.148,"low":57.118,"close":57.138,"volume":0.6119999885559082},{"timestamp":1742396220000,"open":57.148,"high":57.159,"low":57.138,"close":57.158,"volume":0.3720000088214874},{"timestamp":1742396280000,"open":57.168,"high":57.178,"low":57.158,"close":57.168,"volume":0.3720000088214874},{"timestamp":1742396340000,"open":57.158,"high":57.159,"low":57.128,"close":57.138,"volume":0.7799999713897705},{"timestamp":1742396400000,"open":57.148,"high":57.188,"low":57.139,"close":57.169,"volume":0.7919999957084656},{"timestamp":1742396460000,"open":57.169,"high":57.178,"low":57.148,"close":57.158,"volume":0.515999972820282},{"timestamp":1742396520000,"open":57.158,"high":57.219,"low":57.158,"close":57.209,"volume":0.5519999861717224},{"timestamp":1742396580000,"open":57.218,"high":57.229,"low":57.198,"close":57.209,"volume":0.492000013589859},{"timestamp":1742396640000,"open":57.198,"high":57.199,"low":57.178,"close":57.178,"volume":0.47999998927116394},{"timestamp":1742396700000,"open":57.169,"high":57.169,"low":57.138,"close":57.138,"volume":0.527999997138977},{"timestamp":1742396760000,"open":57.148,"high":57.169,"low":57.128,"close":57.169,"volume":0.6359999775886536},{"timestamp":1742396820000,"open":57.168,"high":57.179,"low":57.158,"close":57.169,"volume":0.7680000066757202},{"timestamp":1742396880000,"open":57.168,"high":57.179,"low":57.158,"close":57.178,"volume":0.7919999957084656},{"timestamp":1742396940000,"open":57.168,"high":57.248,"low":57.168,"close":57.239,"volume":0.6119999885559082},{"timestamp":1742397000000,"open":57.228,"high":57.229,"low":57.188,"close":57.198,"volume":0.41999998688697815},{"timestamp":1742397060000,"open":57.199,"high":57.228,"low":57.188,"close":57.219,"volume":0.515999972820282},{"timestamp":1742397120000,"open":57.208,"high":57.238,"low":57.208,"close":57.238,"volume":0.2639999985694885},{"timestamp":1742397180000,"open":57.248,"high":57.248,"low":57.229,"close":57.238,"volume":0.18000000715255737},{"timestamp":1742397240000,"open":57.248,"high":57.269,"low":57.248,"close":57.268,"volume":0.31200000643730164},{"timestamp":1742397300000,"open":57.268,"high":57.309,"low":57.268,"close":57.288,"volume":0.18000000715255737},{"timestamp":1742397360000,"open":57.278,"high":57.289,"low":57.248,"close":57.268,"volume":0.5519999861717224},{"timestamp":1742397420000,"open":57.258,"high":57.269,"low":57.228,"close":57.228,"volume":0.3959999978542328},{"timestamp":1742397480000,"open":57.219,"high":57.229,"low":57.188,"close":57.198,"volume":0.7559999823570251},{"timestamp":1742397540000,"open":57.188,"high":57.199,"low":57.188,"close":57.188,"volume":0.5879999995231628},{"timestamp":1742397600000,"open":57.178,"high":57.208,"low":57.169,"close":57.198,"volume":0.36000001430511475},{"timestamp":1742397660000,"open":57.208,"high":57.219,"low":57.208,"close":57.219,"volume":0.36000001430511475},{"timestamp":1742397720000,"open":57.208,"high":57.229,"low":57.178,"close":57.188,"volume":0.40799999237060547},{"timestamp":1742397780000,"open":57.178,"high":57.189,"low":57.168,"close":57.168,"volume":0.15600000321865082},{"timestamp":1742397840000,"open":57.158,"high":57.169,"low":57.148,"close":57.149,"volume":0.2759999930858612},{"timestamp":1742397900000,"open":57.149,"high":57.158,"low":57.128,"close":57.138,"volume":0.3959999978542328},{"timestamp":1742397960000,"open":57.139,"high":57.149,"low":57.138,"close":57.139,"volume":0.492000013589859},{"timestamp":1742398020000,"open":57.128,"high":57.149,"low":57.118,"close":57.128,"volume":0.4440000057220459},{"timestamp":1742398080000,"open":57.138,"high":57.148,"low":57.098,"close":57.128,"volume":0.3479999899864197},{"timestamp":1742398140000,"open":57.128,"high":57.169,"low":57.118,"close":57.149,"volume":0.4320000112056732},{"timestamp":1742398200000,"open":57.158,"high":57.168,"low":57.138,"close":57.149,"volume":0.5040000081062317},{"timestamp":1742398260000,"open":57.138,"high":57.168,"low":57.128,"close":57.148,"volume":0.6000000238418579},{"timestamp":1742398320000,"open":57.139,"high":57.179,"low":57.139,"close":57.178,"volume":0.5040000081062317},{"timestamp":1742398380000,"open":57.168,"high":57.199,"low":57.168,"close":57.188,"volume":0.527999997138977},{"timestamp":1742398440000,"open":57.178,"high":57.189,"low":57.168,"close":57.178,"volume":0.2639999985694885},{"timestamp":1742398500000,"open":57.178,"high":57.189,"low":57.168,"close":57.178,"volume":0.41999998688697815},{"timestamp":1742398560000,"open":57.169,"high":57.179,"low":57.168,"close":57.179,"volume":0.40799999237060547},{"timestamp":1742398620000,"open":57.178,"high":57.179,"low":57.168,"close":57.179,"volume":0.5879999995231628},{"timestamp":1742398680000,"open":57.168,"high":57.229,"low":57.168,"close":57.228,"volume":0.527999997138977},{"timestamp":1742398740000,"open":57.219,"high":57.219,"low":57.188,"close":57.199,"volume":0.3959999978542328},{"timestamp":1742398800000,"open":57.189,"high":57.228,"low":57.188,"close":57.228,"volume":0.2280000001192093},{"timestamp":1742398860000,"open":57.238,"high":57.248,"low":57.218,"close":57.228,"volume":0.4440000057220459},{"timestamp":1742398920000,"open":57.228,"high":57.289,"low":57.228,"close":57.269,"volume":0.6359999775886536},{"timestamp":1742398980000,"open":57.268,"high":57.279,"low":57.258,"close":57.268,"volume":0.5759999752044678},{"timestamp":1742399040000,"open":57.278,"high":57.288,"low":57.229,"close":57.229,"volume":0.41999998688697815},{"timestamp":1742399100000,"open":57.239,"high":57.239,"low":57.218,"close":57.238,"volume":0.41999998688697815},{"timestamp":1742399160000,"open":57.238,"high":57.258,"low":57.228,"close":57.238,"volume":0.6600000262260437},{"timestamp":1742399220000,"open":57.248,"high":57.279,"low":57.238,"close":57.279,"volume":0.6359999775886536},{"timestamp":1742399280000,"open":57.268,"high":57.328,"low":57.268,"close":57.308,"volume":0.36000001430511475},{"timestamp":1742399340000,"open":57.299,"high":57.329,"low":57.299,"close":57.329,"volume":0.6240000128746033},{"timestamp":1742399400000,"open":57.338,"high":57.378,"low":57.328,"close":57.378,"volume":0.5040000081062317},{"timestamp":1742399460000,"open":57.368,"high":57.378,"low":57.328,"close":57.349,"volume":0.671999990940094},{"timestamp":1742399520000,"open":57.348,"high":57.389,"low":57.348,"close":57.378,"volume":0.6480000019073486},{"timestamp":1742399580000,"open":57.388,"high":57.399,"low":57.378,"close":57.388,"volume":0.2280000001192093},{"timestamp":1742399640000,"open":57.398,"high":57.419,"low":57.378,"close":57.388,"volume":0.6000000238418579},{"timestamp":1742399700000,"open":57.388,"high":57.389,"low":57.348,"close":57.359,"volume":0.7559999823570251},{"timestamp":1742399760000,"open":57.369,"high":57.369,"low":57.318,"close":57.338,"volume":0.671999990940094},{"timestamp":1742399820000,"open":57.328,"high":57.348,"low":57.308,"close":57.348,"volume":0.41999998688697815},{"timestamp":1742399880000,"open":57.339,"high":57.349,"low":57.328,"close":57.339,"volume":0.5040000081062317},{"timestamp":1742399940000,"open":57.329,"high":57.339,"low":57.318,"close":57.338,"volume":0.3840000033378601},{"timestamp":1742400000000,"open":57.339,"high":57.359,"low":57.338,"close":57.348,"volume":0.4440000057220459},{"timestamp":1742400060000,"open":57.338,"high":57.358,"low":57.338,"close":57.358,"volume":0.3479999899864197},{"timestamp":1742400120000,"open":57.349,"high":57.399,"low":57.348,"close":57.389,"volume":0.40799999237060547},{"timestamp":1742400180000,"open":57.399,"high":57.408,"low":57.388,"close":57.398,"volume":0.11999999731779099},{"timestamp":1742400240000,"open":57.388,"high":57.408,"low":57.378,"close":57.398,"volume":0.3840000033378601},{"timestamp":1742400300000,"open":57.388,"high":57.409,"low":57.388,"close":57.409,"volume":0.492000013589859},{"timestamp":1742400360000,"open":57.418,"high":57.439,"low":57.408,"close":57.418,"volume":0.6119999885559082},{"timestamp":1742400420000,"open":57.428,"high":57.429,"low":57.418,"close":57.429,"volume":0.46799999475479126},{"timestamp":1742400480000,"open":57.418,"high":57.449,"low":57.418,"close":57.438,"volume":0.4440000057220459},{"timestamp":1742400540000,"open":57.429,"high":57.429,"low":57.378,"close":57.389,"volume":0.46799999475479126},{"timestamp":1742400600000,"open":57.379,"high":57.399,"low":57.378,"close":57.388,"volume":0.3959999978542328},{"timestamp":1742400660000,"open":57.398,"high":57.399,"low":57.368,"close":57.368,"volume":0.20399999618530273},{"timestamp":1742400720000,"open":57.358,"high":57.369,"low":57.348,"close":57.359,"volume":0.30000001192092896},{"timestamp":1742400780000,"open":57.349,"high":57.349,"low":57.308,"close":57.308,"volume":0.20399999618530273},{"timestamp":1742400840000,"open":57.309,"high":57.329,"low":57.308,"close":57.319,"volume":0.31200000643730164},{"timestamp":1742400900000,"open":57.328,"high":57.338,"low":57.298,"close":57.338,"volume":0.47999998927116394},{"timestamp":1742400960000,"open":57.328,"high":57.339,"low":57.308,"close":57.319,"volume":0.6600000262260437},{"timestamp":1742401020000,"open":57.309,"high":57.309,"low":57.298,"close":57.298,"volume":0.3840000033378601},{"timestamp":1742401080000,"open":57.308,"high":57.318,"low":57.278,"close":57.318,"volume":0.3479999899864197},{"timestamp":1742401140000,"open":57.308,"high":57.319,"low":57.288,"close":57.298,"volume":0.30000001192092896},{"timestamp":1742401200000,"open":57.288,"high":57.308,"low":57.278,"close":57.308,"volume":0.1080000028014183},{"timestamp":1742401260000,"open":57.298,"high":57.299,"low":57.288,"close":57.288,"volume":0.2879999876022339},{"timestamp":1742401320000,"open":57.279,"high":57.298,"low":57.278,"close":57.278,"volume":0.2879999876022339},{"timestamp":1742401380000,"open":57.288,"high":57.329,"low":57.288,"close":57.318,"volume":0.31200000643730164},{"timestamp":1742401440000,"open":57.309,"high":57.309,"low":57.269,"close":57.298,"volume":0.5519999861717224},{"timestamp":1742401500000,"open":57.299,"high":57.299,"low":57.278,"close":57.278,"volume":0.7319999933242798},{"timestamp":1742401560000,"open":57.278,"high":57.289,"low":57.278,"close":57.278,"volume":0.3959999978542328},{"timestamp":1742401620000,"open":57.288,"high":57.299,"low":57.278,"close":57.278,"volume":0.4560000002384186},{"timestamp":1742401680000,"open":57.288,"high":57.298,"low":57.278,"close":57.278,"volume":0.14399999380111694},{"timestamp":1742401740000,"open":57.279,"high":57.318,"low":57.278,"close":57.308,"volume":0.2759999930858612},{"timestamp":1742401800000,"open":57.308,"high":57.339,"low":57.308,"close":57.318,"volume":0.5519999861717224},{"timestamp":1742401860000,"open":57.319,"high":57.338,"low":57.288,"close":57.309,"volume":0.7080000042915344},{"timestamp":1742401920000,"open":57.318,"high":57.319,"low":57.288,"close":57.298,"volume":0.7200000286102295},{"timestamp":1742401980000,"open":57.298,"high":57.298,"low":57.278,"close":57.278,"volume":0.23999999463558197},{"timestamp":1742402040000,"open":57.268,"high":57.279,"low":57.248,"close":57.279,"volume":0.40799999237060547},{"timestamp":1742402100000,"open":57.269,"high":57.299,"low":57.269,"close":57.299,"volume":0.1679999977350235},{"timestamp":1742402160000,"open":57.288,"high":57.299,"low":57.268,"close":57.278,"volume":0.14399999380111694},{"timestamp":1742402220000,"open":57.268,"high":57.298,"low":57.268,"close":57.298,"volume":0.23999999463558197},{"timestamp":1742402280000,"open":57.288,"high":57.309,"low":57.278,"close":57.309,"volume":0.19200000166893005},{"timestamp":1742402340000,"open":57.299,"high":57.339,"low":57.298,"close":57.338,"volume":0.2759999930858612},{"timestamp":1742402400000,"open":57.329,"high":57.339,"low":57.318,"close":57.329,"volume":0.25200000405311584},{"timestamp":1742402460000,"open":57.329,"high":57.339,"low":57.318,"close":57.339,"volume":0.19200000166893005},{"timestamp":1742402520000,"open":57.338,"high":57.359,"low":57.338,"close":57.349,"volume":0.30000001192092896},{"timestamp":1742402580000,"open":57.348,"high":57.359,"low":57.339,"close":57.359,"volume":0.4440000057220459},{"timestamp":1742402640000,"open":57.348,"high":57.379,"low":57.348,"close":57.378,"volume":0.4560000002384186},{"timestamp":1742402700000,"open":57.368,"high":57.378,"low":57.348,"close":57.348,"volume":0.23999999463558197},{"timestamp":1742402760000,"open":57.359,"high":57.369,"low":57.348,"close":57.358,"volume":0.2280000001192093},{"timestamp":1742402820000,"open":57.348,"high":57.348,"low":57.348,"close":57.348,"volume":0.012000000104308128},{"timestamp":1742402880000,"open":57.358,"high":57.379,"low":57.328,"close":57.378,"volume":0.23999999463558197},{"timestamp":1742402940000,"open":57.388,"high":57.409,"low":57.378,"close":57.389,"volume":0.3240000009536743},{"timestamp":1742403000000,"open":57.388,"high":57.408,"low":57.388,"close":57.388,"volume":0.7080000042915344},{"timestamp":1742403060000,"open":57.388,"high":57.389,"low":57.368,"close":57.378,"volume":0.31200000643730164},{"timestamp":1742403120000,"open":57.378,"high":57.389,"low":57.378,"close":57.378,"volume":0.09600000083446503},{"timestamp":1742403180000,"open":57.389,"high":57.389,"low":57.378,"close":57.388,"volume":0.18000000715255737},{"timestamp":1742403240000,"open":57.378,"high":57.389,"low":57.368,"close":57.388,"volume":0.13199999928474426},{"timestamp":1742403300000,"open":57.378,"high":57.378,"low":57.349,"close":57.368,"volume":0.25200000405311584},{"timestamp":1742403360000,"open":57.359,"high":57.359,"low":57.318,"close":57.318,"volume":0.23999999463558197},{"timestamp":1742403420000,"open":57.308,"high":57.329,"low":57.308,"close":57.319,"volume":0.36000001430511475},{"timestamp":1742403480000,"open":57.308,"high":57.318,"low":57.298,"close":57.298,"volume":0.1679999977350235},{"timestamp":1742403540000,"open":57.309,"high":57.309,"low":57.288,"close":57.288,"volume":0.11999999731779099},{"timestamp":1742403600000,"open":57.288,"high":57.319,"low":57.288,"close":57.308,"volume":0.4560000002384186},{"timestamp":1742403660000,"open":57.308,"high":57.328,"low":57.298,"close":57.298,"volume":0.4440000057220459},{"timestamp":1742403720000,"open":57.289,"high":57.289,"low":57.228,"close":57.238,"volume":0.5879999995231628},{"timestamp":1742403780000,"open":57.249,"high":57.258,"low":57.238,"close":57.248,"volume":0.3479999899864197},{"timestamp":1742403840000,"open":57.249,"high":57.268,"low":57.248,"close":57.258,"volume":0.15600000321865082},{"timestamp":1742403900000,"open":57.268,"high":57.279,"low":57.238,"close":57.249,"volume":0.5040000081062317},{"timestamp":1742403960000,"open":57.238,"high":57.268,"low":57.218,"close":57.268,"volume":0.25200000405311584},{"timestamp":1742404020000,"open":57.259,"high":57.269,"low":57.248,"close":57.248,"volume":0.5519999861717224},{"timestamp":1742404080000,"open":57.238,"high":57.239,"low":57.198,"close":57.198,"volume":0.527999997138977},{"timestamp":1742404140000,"open":57.208,"high":57.219,"low":57.188,"close":57.209,"volume":0.8159999847412109},{"timestamp":1742404200000,"open":57.219,"high":57.219,"low":57.188,"close":57.199,"volume":0.335999995470047},{"timestamp":1742404260000,"open":57.188,"high":57.209,"low":57.188,"close":57.189,"volume":0.3479999899864197},{"timestamp":1742404320000,"open":57.188,"high":57.198,"low":57.159,"close":57.178,"volume":0.23999999463558197},{"timestamp":1742404380000,"open":57.189,"high":57.208,"low":57.188,"close":57.189,"volume":0.36000001430511475},{"timestamp":1742404440000,"open":57.178,"high":57.188,"low":57.158,"close":57.179,"volume":0.4560000002384186},{"timestamp":1742404500000,"open":57.179,"high":57.198,"low":57.178,"close":57.178,"volume":0.5040000081062317},{"timestamp":1742404560000,"open":57.178,"high":57.188,"low":57.138,"close":57.159,"volume":0.6240000128746033},{"timestamp":1742404620000,"open":57.158,"high":57.188,"low":57.148,"close":57.178,"volume":0.6480000019073486},{"timestamp":1742404680000,"open":57.168,"high":57.179,"low":57.148,"close":57.158,"volume":0.515999972820282},{"timestamp":1742404740000,"open":57.158,"high":57.189,"low":57.158,"close":57.168,"volume":0.8999999761581421},{"timestamp":1742404800000,"open":57.158,"high":57.169,"low":57.148,"close":57.169,"volume":0.492000013589859},{"timestamp":1742404860000,"open":57.178,"high":57.179,"low":57.148,"close":57.158,"volume":0.3720000088214874},{"timestamp":1742404920000,"open":57.148,"high":57.168,"low":57.148,"close":57.158,"volume":0.2639999985694885},{"timestamp":1742404980000,"open":57.149,"high":57.169,"low":57.148,"close":57.149,"volume":0.5400000214576721},{"timestamp":1742405040000,"open":57.149,"high":57.149,"low":57.118,"close":57.119,"volume":0.3959999978542328},{"timestamp":1742405100000,"open":57.128,"high":57.138,"low":57.098,"close":57.098,"volume":0.3479999899864197},{"timestamp":1742405160000,"open":57.108,"high":57.109,"low":57.088,"close":57.099,"volume":0.7200000286102295},{"timestamp":1742405220000,"open":57.099,"high":57.159,"low":57.098,"close":57.149,"volume":0.335999995470047},{"timestamp":1742405280000,"open":57.138,"high":57.158,"low":57.138,"close":57.148,"volume":0.5040000081062317},{"timestamp":1742405340000,"open":57.148,"high":57.149,"low":57.099,"close":57.139,"volume":0.46799999475479126},{"timestamp":1742405400000,"open":57.139,"high":57.159,"low":57.119,"close":57.119,"volume":1.0199999809265137},{"timestamp":1742405460000,"open":57.108,"high":57.119,"low":57.098,"close":57.098,"volume":0.5519999861717224},{"timestamp":1742405520000,"open":57.088,"high":57.129,"low":57.088,"close":57.128,"volume":0.8640000224113464},{"timestamp":1742405580000,"open":57.119,"high":57.149,"low":57.118,"close":57.138,"volume":0.7919999957084656},{"timestamp":1742405640000,"open":57.138,"high":57.158,"low":57.138,"close":57.138,"volume":0.5879999995231628},{"timestamp":1742405700000,"open":57.138,"high":57.179,"low":57.138,"close":57.169,"volume":0.7440000176429749},{"timestamp":1742405760000,"open":57.168,"high":57.198,"low":57.159,"close":57.189,"volume":0.36000001430511475},{"timestamp":1742405820000,"open":57.199,"high":57.218,"low":57.188,"close":57.208,"volume":0.515999972820282},{"timestamp":1742405880000,"open":57.208,"high":57.239,"low":57.208,"close":57.228,"volume":0.515999972820282},{"timestamp":1742405940000,"open":57.218,"high":57.228,"low":57.218,"close":57.228,"volume":0.09600000083446503},{"timestamp":1742406000000,"open":57.218,"high":57.219,"low":57.198,"close":57.218,"volume":0.3479999899864197},{"timestamp":1742406060000,"open":57.209,"high":57.218,"low":57.188,"close":57.188,"volume":0.3479999899864197},{"timestamp":1742406120000,"open":57.198,"high":57.209,"low":57.178,"close":57.199,"volume":0.4560000002384186},{"timestamp":1742406180000,"open":57.209,"high":57.209,"low":57.178,"close":57.188,"volume":0.3959999978542328},{"timestamp":1742406240000,"open":57.188,"high":57.189,"low":57.158,"close":57.158,"volume":0.47999998927116394},{"timestamp":1742406300000,"open":57.168,"high":57.169,"low":57.148,"close":57.158,"volume":0.527999997138977},{"timestamp":1742406360000,"open":57.148,"high":57.149,"low":57.128,"close":57.129,"volume":0.47999998927116394},{"timestamp":1742406420000,"open":57.128,"high":57.129,"low":57.108,"close":57.118,"volume":0.8159999847412109},{"timestamp":1742406480000,"open":57.128,"high":57.128,"low":57.098,"close":57.098,"volume":0.3240000009536743},{"timestamp":1742406540000,"open":57.088,"high":57.109,"low":57.068,"close":57.109,"volume":0.20399999618530273},{"timestamp":1742406600000,"open":57.099,"high":57.128,"low":57.098,"close":57.108,"volume":0.5759999752044678},{"timestamp":1742406660000,"open":57.098,"high":57.138,"low":57.098,"close":57.138,"volume":0.5759999752044678},{"timestamp":1742406720000,"open":57.138,"high":57.159,"low":57.108,"close":57.119,"volume":0.6959999799728394},{"timestamp":1742406780000,"open":57.119,"high":57.119,"low":57.088,"close":57.108,"volume":0.5400000214576721},{"timestamp":1742406840000,"open":57.098,"high":57.119,"low":57.098,"close":57.118,"volume":0.1679999977350235},{"timestamp":1742406900000,"open":57.108,"high":57.118,"low":57.088,"close":57.088,"volume":0.4320000112056732},{"timestamp":1742406960000,"open":57.079,"high":57.099,"low":57.078,"close":57.088,"volume":0.3840000033378601},{"timestamp":1742407020000,"open":57.088,"high":57.109,"low":57.088,"close":57.099,"volume":0.3240000009536743},{"timestamp":1742407080000,"open":57.089,"high":57.099,"low":57.069,"close":57.069,"volume":0.36000001430511475},{"timestamp":1742407140000,"open":57.079,"high":57.079,"low":57.029,"close":57.038,"volume":0.5759999752044678},{"timestamp":1742407200000,"open":57.028,"high":57.328,"low":56.948,"close":57.318,"volume":4.271999835968018},{"timestamp":1742407260000,"open":57.318,"high":57.369,"low":57.188,"close":57.208,"volume":3.431999921798706},{"timestamp":1742407320000,"open":57.219,"high":57.288,"low":57.198,"close":57.279,"volume":3.0840001106262207},{"timestamp":1742407380000,"open":57.279,"high":57.339,"low":57.258,"close":57.288,"volume":1.9079999923706055},{"timestamp":1742407440000,"open":57.298,"high":57.338,"low":57.228,"close":57.328,"volume":2.0399999618530273},{"timestamp":1742407500000,"open":57.339,"high":57.339,"low":57.138,"close":57.168,"volume":1.968000054359436},{"timestamp":1742407560000,"open":57.169,"high":57.219,"low":57.138,"close":57.168,"volume":1.4160000085830688},{"timestamp":1742407620000,"open":57.179,"high":57.249,"low":57.148,"close":57.249,"volume":1.9919999837875366},{"timestamp":1742407680000,"open":57.238,"high":57.269,"low":57.218,"close":57.228,"volume":1.0199999809265137},{"timestamp":1742407740000,"open":57.228,"high":57.298,"low":57.228,"close":57.258,"volume":2.124000072479248},{"timestamp":1742407800000,"open":57.268,"high":57.359,"low":57.258,"close":57.358,"volume":1.187999963760376},{"timestamp":1742407860000,"open":57.348,"high":57.418,"low":57.338,"close":57.378,"volume":1.2960000038146973},{"timestamp":1742407920000,"open":57.388,"high":57.409,"low":57.358,"close":57.408,"volume":1.5720000267028809},{"timestamp":1742407980000,"open":57.408,"high":57.439,"low":57.338,"close":57.339,"volume":1.2960000038146973},{"timestamp":1742408040000,"open":57.348,"high":57.398,"low":57.338,"close":57.379,"volume":1.4040000438690186},{"timestamp":1742408100000,"open":57.388,"high":57.429,"low":57.378,"close":57.379,"volume":0.9120000004768372},{"timestamp":1742408160000,"open":57.388,"high":57.439,"low":57.378,"close":57.408,"volume":1.5240000486373901},{"timestamp":1742408220000,"open":57.418,"high":57.418,"low":57.348,"close":57.369,"volume":1.8480000495910645},{"timestamp":1742408280000,"open":57.378,"high":57.389,"low":57.358,"close":57.378,"volume":1.3559999465942383},{"timestamp":1742408340000,"open":57.378,"high":57.399,"low":57.358,"close":57.369,"volume":1.715999960899353},{"timestamp":1742408400000,"open":57.358,"high":57.388,"low":57.348,"close":57.359,"volume":1.343999981880188},{"timestamp":1742408460000,"open":57.349,"high":57.378,"low":57.338,"close":57.358,"volume":1.8359999656677246},{"timestamp":1742408520000,"open":57.348,"high":57.428,"low":57.348,"close":57.418,"volume":1.343999981880188},{"timestamp":1742408580000,"open":57.418,"high":57.458,"low":57.408,"close":57.448,"volume":0.9359999895095825},{"timestamp":1742408640000,"open":57.438,"high":57.459,"low":57.428,"close":57.439,"volume":0.5040000081062317},{"timestamp":1742408700000,"open":57.428,"high":57.469,"low":57.428,"close":57.438,"volume":1.4040000438690186},{"timestamp":1742408760000,"open":57.438,"high":57.469,"low":57.429,"close":57.468,"volume":1.2120000123977661},{"timestamp":1742408820000,"open":57.459,"high":57.479,"low":57.438,"close":57.438,"volume":0.6959999799728394},{"timestamp":1742408880000,"open":57.428,"high":57.428,"low":57.348,"close":57.359,"volume":0.8999999761581421},{"timestamp":1742408940000,"open":57.348,"high":57.389,"low":57.348,"close":57.368,"volume":1.187999963760376},{"timestamp":1742409000000,"open":57.368,"high":57.469,"low":57.368,"close":57.448,"volume":2.0160000324249268},{"timestamp":1742409060000,"open":57.448,"high":57.599,"low":57.448,"close":57.598,"volume":1.5360000133514404},{"timestamp":1742409120000,"open":57.598,"high":57.658,"low":57.578,"close":57.638,"volume":1.3799999952316284},{"timestamp":1742409180000,"open":57.628,"high":57.669,"low":57.508,"close":57.508,"volume":2.496000051498413},{"timestamp":1742409240000,"open":57.518,"high":57.608,"low":57.488,"close":57.568,"volume":2.447999954223633},{"timestamp":1742409300000,"open":57.578,"high":57.629,"low":57.568,"close":57.568,"volume":2.568000078201294},{"timestamp":1742409360000,"open":57.579,"high":57.669,"low":57.568,"close":57.609,"volume":2.375999927520752},{"timestamp":1742409420000,"open":57.619,"high":57.659,"low":57.598,"close":57.648,"volume":2.315999984741211},{"timestamp":1742409480000,"open":57.648,"high":57.658,"low":57.568,"close":57.609,"volume":2.0160000324249268},{"timestamp":1742409540000,"open":57.608,"high":57.618,"low":57.558,"close":57.578,"volume":3},{"timestamp":1742409600000,"open":57.579,"high":57.599,"low":57.528,"close":57.538,"volume":3.119999885559082},{"timestamp":1742409660000,"open":57.538,"high":57.639,"low":57.518,"close":57.609,"volume":2.496000051498413},{"timestamp":1742409720000,"open":57.608,"high":57.728,"low":57.578,"close":57.628,"volume":2.9040000438690186},{"timestamp":1742409780000,"open":57.629,"high":57.749,"low":57.629,"close":57.739,"volume":2.568000078201294},{"timestamp":1742409840000,"open":57.748,"high":57.838,"low":57.738,"close":57.818,"volume":2.303999900817871},{"timestamp":1742409900000,"open":57.828,"high":57.909,"low":57.818,"close":57.839,"volume":2.25600004196167},{"timestamp":1742409960000,"open":57.839,"high":57.859,"low":57.798,"close":57.808,"volume":2.184000015258789},{"timestamp":1742410020000,"open":57.818,"high":57.818,"low":57.748,"close":57.799,"volume":1.6679999828338623},{"timestamp":1742410080000,"open":57.808,"high":57.829,"low":57.778,"close":57.778,"volume":0.9480000138282776},{"timestamp":1742410140000,"open":57.789,"high":57.838,"low":57.768,"close":57.778,"volume":1.7999999523162842},{"timestamp":1742410200000,"open":57.788,"high":57.809,"low":57.759,"close":57.788,"volume":2.2079999446868896},{"timestamp":1742410260000,"open":57.798,"high":57.839,"low":57.758,"close":57.829,"volume":1.4520000219345093},{"timestamp":1742410320000,"open":57.839,"high":57.958,"low":57.838,"close":57.958,"volume":2.0880000591278076},{"timestamp":1742410380000,"open":57.948,"high":58.099,"low":57.948,"close":58.098,"volume":2.124000072479248},{"timestamp":1742410440000,"open":58.089,"high":58.099,"low":58.018,"close":58.048,"volume":1.9800000190734863},{"timestamp":1742410500000,"open":58.058,"high":58.098,"low":58.008,"close":58.079,"volume":1.5240000486373901},{"timestamp":1742410560000,"open":58.078,"high":58.079,"low":58.028,"close":58.058,"volume":1.3919999599456787},{"timestamp":1742410620000,"open":58.068,"high":58.108,"low":58.028,"close":58.038,"volume":1.4160000085830688},{"timestamp":1742410680000,"open":58.038,"high":58.059,"low":57.948,"close":57.989,"volume":1.8960000276565552},{"timestamp":1742410740000,"open":57.979,"high":58.009,"low":57.968,"close":57.988,"volume":1.4160000085830688},{"timestamp":1742410800000,"open":57.978,"high":58.008,"low":57.918,"close":58.008,"volume":1.5479999780654907},{"timestamp":1742410860000,"open":57.998,"high":58.009,"low":57.928,"close":57.958,"volume":1.6799999475479126},{"timestamp":1742410920000,"open":57.949,"high":57.999,"low":57.938,"close":57.988,"volume":2.436000108718872},{"timestamp":1742410980000,"open":57.989,"high":57.999,"low":57.958,"close":57.968,"volume":1.4880000352859497},{"timestamp":1742411040000,"open":57.969,"high":58.049,"low":57.958,"close":58.038,"volume":1.3799999952316284},{"timestamp":1742411100000,"open":58.038,"high":58.119,"low":58.028,"close":58.068,"volume":1.3919999599456787},{"timestamp":1742411160000,"open":58.079,"high":58.108,"low":58.038,"close":58.038,"volume":0.9120000004768372},{"timestamp":1742411220000,"open":58.039,"high":58.108,"low":58.028,"close":58.108,"volume":1.6440000534057617},{"timestamp":1742411280000,"open":58.108,"high":58.189,"low":58.088,"close":58.168,"volume":1.3200000524520874},{"timestamp":1742411340000,"open":58.168,"high":58.199,"low":58.118,"close":58.169,"volume":1.944000005722046},{"timestamp":1742411400000,"open":58.179,"high":58.228,"low":58.158,"close":58.178,"volume":1.3079999685287476},{"timestamp":1742411460000,"open":58.168,"high":58.208,"low":58.138,"close":58.138,"volume":1.5839999914169312},{"timestamp":1742411520000,"open":58.148,"high":58.149,"low":58.028,"close":58.078,"volume":2.6760001182556152},{"timestamp":1742411580000,"open":58.088,"high":58.088,"low":58.018,"close":58.028,"volume":1.968000054359436},{"timestamp":1742411640000,"open":58.029,"high":58.089,"low":58.018,"close":58.078,"volume":1.3919999599456787},{"timestamp":1742411700000,"open":58.088,"high":58.119,"low":58.078,"close":58.098,"volume":0.9240000247955322},{"timestamp":1742411760000,"open":58.098,"high":58.129,"low":58.018,"close":58.028,"volume":0.9959999918937683},{"timestamp":1742411820000,"open":58.038,"high":58.048,"low":57.988,"close":58.009,"volume":1.3919999599456787},{"timestamp":1742411880000,"open":57.998,"high":58.019,"low":57.938,"close":57.948,"volume":1.8839999437332153},{"timestamp":1742411940000,"open":57.938,"high":58.009,"low":57.928,"close":57.959,"volume":2.315999984741211},{"timestamp":1742412000000,"open":57.958,"high":57.969,"low":57.868,"close":57.878,"volume":2.0999999046325684},{"timestamp":1742412060000,"open":57.878,"high":57.909,"low":57.808,"close":57.828,"volume":1.5360000133514404},{"timestamp":1742412120000,"open":57.829,"high":57.859,"low":57.758,"close":57.768,"volume":1.4759999513626099},{"timestamp":1742412180000,"open":57.778,"high":57.789,"low":57.708,"close":57.758,"volume":1.715999960899353},{"timestamp":1742412240000,"open":57.748,"high":57.818,"low":57.728,"close":57.798,"volume":1.4520000219345093},{"timestamp":1742412300000,"open":57.799,"high":57.818,"low":57.728,"close":57.738,"volume":1.6440000534057617},{"timestamp":1742412360000,"open":57.739,"high":57.739,"low":57.638,"close":57.638,"volume":1.8480000495910645},{"timestamp":1742412420000,"open":57.649,"high":57.649,"low":57.518,"close":57.569,"volume":2.7839999198913574},{"timestamp":1742412480000,"open":57.558,"high":57.619,"low":57.488,"close":57.499,"volume":2.3399999141693115},{"timestamp":1742412540000,"open":57.489,"high":57.558,"low":57.458,"close":57.549,"volume":2.2679998874664307},{"timestamp":1742412600000,"open":57.549,"high":57.609,"low":57.518,"close":57.588,"volume":2.5799999237060547},{"timestamp":1742412660000,"open":57.598,"high":57.649,"low":57.578,"close":57.619,"volume":1.715999960899353},{"timestamp":1742412720000,"open":57.629,"high":57.699,"low":57.618,"close":57.648,"volume":1.3919999599456787},{"timestamp":1742412780000,"open":57.659,"high":57.729,"low":57.658,"close":57.718,"volume":1.3200000524520874},{"timestamp":1742412840000,"open":57.728,"high":57.739,"low":57.678,"close":57.699,"volume":1.5959999561309814},{"timestamp":1742412900000,"open":57.708,"high":57.719,"low":57.618,"close":57.618,"volume":2.687999963760376},{"timestamp":1742412960000,"open":57.629,"high":57.708,"low":57.618,"close":57.708,"volume":1.7879999876022339},{"timestamp":1742413020000,"open":57.698,"high":57.719,"low":57.668,"close":57.699,"volume":1.7999999523162842},{"timestamp":1742413080000,"open":57.709,"high":57.779,"low":57.698,"close":57.758,"volume":1.871999979019165},{"timestamp":1742413140000,"open":57.748,"high":57.779,"low":57.728,"close":57.749,"volume":2.496000051498413},{"timestamp":1742413200000,"open":57.739,"high":57.809,"low":57.728,"close":57.788,"volume":2.196000099182129},{"timestamp":1742413260000,"open":57.798,"high":57.858,"low":57.788,"close":57.839,"volume":1.7400000095367432},{"timestamp":1742413320000,"open":57.838,"high":57.848,"low":57.778,"close":57.788,"volume":1.5479999780654907},{"timestamp":1742413380000,"open":57.798,"high":57.809,"low":57.738,"close":57.788,"volume":1.440000057220459},{"timestamp":1742413440000,"open":57.799,"high":57.869,"low":57.788,"close":57.858,"volume":1.440000057220459},{"timestamp":1742413500000,"open":57.868,"high":57.919,"low":57.858,"close":57.888,"volume":1.343999981880188},{"timestamp":1742413560000,"open":57.888,"high":57.899,"low":57.858,"close":57.859,"volume":1.2480000257492065},{"timestamp":1742413620000,"open":57.858,"high":57.889,"low":57.838,"close":57.859,"volume":1.2239999771118164},{"timestamp":1742413680000,"open":57.858,"high":57.859,"low":57.808,"close":57.838,"volume":0.8640000224113464},{"timestamp":1742413740000,"open":57.829,"high":57.838,"low":57.778,"close":57.788,"volume":1.0080000162124634},{"timestamp":1742413800000,"open":57.778,"high":57.778,"low":57.638,"close":57.678,"volume":2.819999933242798},{"timestamp":1742413860000,"open":57.668,"high":57.669,"low":57.578,"close":57.638,"volume":1.5479999780654907},{"timestamp":1742413920000,"open":57.649,"high":57.718,"low":57.648,"close":57.669,"volume":1.4040000438690186},{"timestamp":1742413980000,"open":57.668,"high":57.719,"low":57.648,"close":57.688,"volume":1.7039999961853027},{"timestamp":1742414040000,"open":57.688,"high":57.708,"low":57.648,"close":57.688,"volume":1.7760000228881836},{"timestamp":1742414100000,"open":57.678,"high":57.679,"low":57.598,"close":57.618,"volume":2.0759999752044678},{"timestamp":1742414160000,"open":57.628,"high":57.649,"low":57.598,"close":57.648,"volume":0.8399999737739563},{"timestamp":1742414220000,"open":57.658,"high":57.679,"low":57.648,"close":57.659,"volume":0.7680000066757202},{"timestamp":1742414280000,"open":57.658,"high":57.679,"low":57.658,"close":57.678,"volume":0.31200000643730164},{"timestamp":1742414340000,"open":57.668,"high":57.688,"low":57.628,"close":57.669,"volume":0.5640000104904175}]