[{"timestamp":1742391000000,"open":58.266,"high":58.376,"low":58.266,"close":58.277,"volume":0.23340000212192535},{"timestamp":1742391060000,"open":58.276,"high":58.297,"low":58.077,"close":58.097,"volume":0.38429999351501465},{"timestamp":1742391120000,"open":58.077,"high":58.157,"low":58.016,"close":58.157,"volume":0.47699999809265137},{"timestamp":1742391180000,"open":58.166,"high":58.237,"low":58.126,"close":58.207,"volume":0.3926999866962433},{"timestamp":1742391240000,"open":58.237,"high":58.237,"low":58.146,"close":58.207,"volume":0.3012000024318695},{"timestamp":1742391300000,"open":58.146,"high":58.187,"low":58.126,"close":58.176,"volume":0.41280001401901245},{"timestamp":1742391360000,"open":58.187,"high":58.217,"low":58.116,"close":58.117,"volume":0.5625},{"timestamp":1742391420000,"open":58.117,"high":58.117,"low":58.036,"close":58.037,"volume":0.4422000050544739},{"timestamp":1742391480000,"open":58.037,"high":58.087,"low":58.036,"close":58.067,"volume":0.5892000198364258},{"timestamp":1742391540000,"open":58.106,"high":58.107,"low":58.046,"close":58.107,"volume":0.4025999903678894},{"timestamp":1742391600000,"open":58.086,"high":58.087,"low":58.046,"close":58.076,"volume":0.3587999939918518},{"timestamp":1742391660000,"open":58.096,"high":58.146,"low":58.056,"close":58.146,"volume":0.3846000134944916},{"timestamp":1742391720000,"open":58.147,"high":58.157,"low":58.106,"close":58.116,"volume":0.37380000948905945},{"timestamp":1742391780000,"open":58.127,"high":58.127,"low":58.076,"close":58.076,"volume":0.43140000104904175},{"timestamp":1742391840000,"open":58.097,"high":58.116,"low":58.026,"close":58.026,"volume":0.4602000117301941},{"timestamp":1742391900000,"open":58.047,"high":58.097,"low":58.026,"close":58.076,"volume":0.27000001072883606},{"timestamp":1742391960000,"open":58.067,"high":58.087,"low":58.027,"close":58.027,"volume":0.31769999861717224},{"timestamp":1742392020000,"open":58.046,"high":58.137,"low":58.036,"close":58.066,"volume":0.4458000063896179},{"timestamp":1742392080000,"open":58.067,"high":58.097,"low":58.056,"close":58.057,"volume":0.2766000032424927},{"timestamp":1742392140000,"open":58.066,"high":58.066,"low":57.986,"close":57.996,"volume":0.37439998984336853},{"timestamp":1742392200000,"open":57.996,"high":58.066,"low":57.986,"close":58.056,"volume":0.4596000015735626},{"timestamp":1742392260000,"open":58.056,"high":58.057,"low":58.016,"close":58.027,"volume":0.24660000205039978},{"timestamp":1742392320000,"open":58.057,"high":58.057,"low":58.016,"close":58.057,"volume":0.23430000245571136},{"timestamp":1742392380000,"open":58.077,"high":58.097,"low":58.076,"close":58.077,"volume":0.1551000028848648},{"timestamp":1742392440000,"open":58.077,"high":58.117,"low":58.076,"close":58.087,"volume":0.30869999527931213},{"timestamp":1742392500000,"open":58.096,"high":58.147,"low":58.096,"close":58.136,"volume":0.16740000247955322},{"timestamp":1742392560000,"open":58.147,"high":58.147,"low":58.096,"close":58.106,"volume":0.22589999437332153},{"timestamp":1742392620000,"open":58.117,"high":58.117,"low":58.066,"close":58.076,"volume":0.24660000205039978},{"timestamp":1742392680000,"open":58.086,"high":58.107,"low":58.077,"close":58.107,"volume":0.16740000247955322},{"timestamp":1742392740000,"open":58.117,"high":58.117,"low":58.056,"close":58.056,"volume":0.2847000062465668},{"timestamp":1742392800000,"open":58.066,"high":58.077,"low":58.046,"close":58.057,"volume":0.3375000059604645},{"timestamp":1742392860000,"open":58.057,"high":58.057,"low":58.027,"close":58.037,"volume":0.20280000567436218},{"timestamp":1742392920000,"open":58.037,"high":58.037,"low":58.006,"close":58.016,"volume":0.3702000081539154},{"timestamp":1742392980000,"open":58.017,"high":58.027,"low":57.996,"close":58.007,"volume":0.26159998774528503},{"timestamp":1742393040000,"open":58.027,"high":58.027,"low":57.996,"close":58.007,"volume":0.2361000031232834},{"timestamp":1742393100000,"open":58.007,"high":58.046,"low":58.007,"close":58.016,"volume":0.25920000672340393},{"timestamp":1742393160000,"open":58.017,"high":58.037,"low":58.006,"close":58.016,"volume":0.6179999709129333},{"timestamp":1742393220000,"open":58.007,"high":58.007,"low":57.857,"close":57.866,"volume":0.48089998960494995},{"timestamp":1742393280000,"open":57.866,"high":57.887,"low":57.847,"close":57.867,"volume":0.27390000224113464},{"timestamp":1742393340000,"open":57.877,"high":57.927,"low":57.867,"close":57.897,"volume":0.4077000021934509},{"timestamp":1742393400000,"open":57.906,"high":57.927,"low":57.896,"close":57.896,"volume":0.33570000529289246},{"timestamp":1742393460000,"open":57.886,"high":57.937,"low":57.886,"close":57.926,"volume":0.3021000027656555},{"timestamp":1742393520000,"open":57.946,"high":57.976,"low":57.927,"close":57.967,"volume":0.27480000257492065},{"timestamp":1742393580000,"open":57.967,"high":57.987,"low":57.956,"close":57.956,"volume":0.26969999074935913},{"timestamp":1742393640000,"open":57.957,"high":58.007,"low":57.956,"close":57.986,"volume":0.3416999876499176},{"timestamp":1742393700000,"open":57.977,"high":57.977,"low":57.956,"close":57.957,"volume":0.598800003528595},{"timestamp":1742393760000,"open":57.937,"high":57.947,"low":57.906,"close":57.907,"volume":0.5723999738693237},{"timestamp":1742393820000,"open":57.907,"high":57.926,"low":57.876,"close":57.917,"volume":0.3183000087738037},{"timestamp":1742393880000,"open":57.926,"high":57.926,"low":57.886,"close":57.896,"volume":0.2870999872684479},{"timestamp":1742393940000,"open":57.907,"high":57.927,"low":57.896,"close":57.927,"volume":0.1965000033378601},{"timestamp":1742394000000,"open":57.917,"high":57.936,"low":57.886,"close":57.886,"volume":0.3003000020980835},{"timestamp":1742394060000,"open":57.897,"high":57.897,"low":57.886,"close":57.886,"volume":0.06599999964237213},{"timestamp":1742394120000,"open":57.897,"high":57.897,"low":57.856,"close":57.857,"volume":0.19470000267028809},{"timestamp":1742394180000,"open":57.856,"high":57.886,"low":57.856,"close":57.886,"volume":0.10559999942779541},{"timestamp":1742394240000,"open":57.896,"high":57.926,"low":57.896,"close":57.926,"volume":0.13379999995231628},{"timestamp":1742394300000,"open":57.926,"high":57.927,"low":57.896,"close":57.896,"volume":0.4950000047683716},{"timestamp":1742394360000,"open":57.916,"high":57.947,"low":57.906,"close":57.937,"volume":0.2280000001192093},{"timestamp":1742394420000,"open":57.936,"high":57.966,"low":57.936,"close":57.947,"volume":0.2475000023841858},{"timestamp":1742394480000,"open":57.956,"high":57.966,"low":57.916,"close":57.937,"volume":0.5246999859809875},{"timestamp":1742394540000,"open":57.937,"high":57.937,"low":57.916,"close":57.936,"volume":0.3959999978542328},{"timestamp":1742394600000,"open":57.947,"high":57.967,"low":57.947,"close":57.957,"volume":0.2451000064611435},{"timestamp":1742394660000,"open":57.957,"high":57.957,"low":57.936,"close":57.946,"volume":0.14100000262260437},{"timestamp":1742394720000,"open":57.946,"high":57.977,"low":57.946,"close":57.967,"volume":0.296999990940094},{"timestamp":1742394780000,"open":57.966,"high":57.977,"low":57.937,"close":57.976,"volume":0.2117999941110611},{"timestamp":1742394840000,"open":57.966,"high":57.987,"low":57.947,"close":57.957,"volume":0.18569999933242798},{"timestamp":1742394900000,"open":57.957,"high":57.977,"low":57.956,"close":57.966,"volume":0.40860000252723694},{"timestamp":1742394960000,"open":57.957,"high":57.976,"low":57.956,"close":57.956,"volume":0.11969999969005585},{"timestamp":1742395020000,"open":57.946,"high":57.957,"low":57.936,"close":57.947,"volume":0.2402999997138977},{"timestamp":1742395080000,"open":57.936,"high":57.967,"low":57.916,"close":57.967,"volume":0.37380000948905945},{"timestamp":1742395140000,"open":57.946,"high":57.947,"low":57.936,"close":57.937,"volume":0.28619998693466187},{"timestamp":1742395200000,"open":57.936,"high":57.956,"low":57.936,"close":57.946,"volume":0.13199999928474426},{"timestamp":1742395260000,"open":57.937,"high":57.957,"low":57.936,"close":57.946,"volume":0.17159999907016754},{"timestamp":1742395320000,"open":57.946,"high":57.947,"low":57.926,"close":57.946,"volume":0.1469999998807907},{"timestamp":1742395380000,"open":57.957,"high":57.967,"low":57.956,"close":57.957,"volume":0.1956000030040741},{"timestamp":1742395440000,"open":57.966,"high":57.987,"low":57.956,"close":57.986,"volume":0.21480000019073486},{"timestamp":1742395500000,"open":57.987,"high":57.997,"low":57.966,"close":57.966,"volume":0.36629998683929443},{"timestamp":1742395560000,"open":57.966,"high":57.977,"low":57.946,"close":57.946,"volume":0.47519999742507935},{"timestamp":1742395620000,"open":57.947,"high":57.957,"low":57.886,"close":57.886,"volume":0.15839999914169312},{"timestamp":1742395680000,"open":57.896,"high":57.907,"low":57.896,"close":57.896,"volume":0.094200000166893},{"timestamp":1742395740000,"open":57.907,"high":57.907,"low":57.886,"close":57.887,"volume":0.21119999885559082},{"timestamp":1742395800000,"open":57.887,"high":57.887,"low":57.846,"close":57.847,"volume":0.3531000018119812},{"timestamp":1742395860000,"open":57.847,"high":57.877,"low":57.847,"close":57.866,"volume":0.1451999992132187},{"timestamp":1742395920000,"open":57.856,"high":57.857,"low":57.846,"close":57.847,"volume":0.09239999949932098},{"timestamp":1742395980000,"open":57.847,"high":57.857,"low":57.846,"close":57.846,"volume":0.11879999935626984},{"timestamp":1742396040000,"open":57.837,"high":57.847,"low":57.826,"close":57.847,"volume":0.4341000020503998},{"timestamp":1742396100000,"open":57.856,"high":57.857,"low":57.817,"close":57.826,"volume":0.23759999871253967},{"timestamp":1742396160000,"open":57.816,"high":57.837,"low":57.816,"close":57.826,"volume":0.094200000166893},{"timestamp":1742396220000,"open":57.827,"high":57.836,"low":57.816,"close":57.827,"volume":0.2639999985694885},{"timestamp":1742396280000,"open":57.827,"high":57.837,"low":57.806,"close":57.817,"volume":0.4092000126838684},{"timestamp":1742396340000,"open":57.826,"high":57.826,"low":57.806,"close":57.816,"volume":0.12870000302791595},{"timestamp":1742396400000,"open":57.827,"high":57.827,"low":57.816,"close":57.827,"volume":0.12870000302791595},{"timestamp":1742396460000,"open":57.817,"high":57.847,"low":57.817,"close":57.837,"volume":0.1469999998807907},{"timestamp":1742396520000,"open":57.836,"high":57.846,"low":57.816,"close":57.836,"volume":0.20880000293254852},{"timestamp":1742396580000,"open":57.846,"high":57.847,"low":57.836,"close":57.836,"volume":0.10559999942779541},{"timestamp":1742396640000,"open":57.826,"high":57.857,"low":57.826,"close":57.857,"volume":0.16830000281333923},{"timestamp":1742396700000,"open":57.847,"high":57.847,"low":57.847,"close":57.847,"volume":0.013199999928474426},{"timestamp":1742396760000,"open":57.837,"high":57.837,"low":57.827,"close":57.827,"volume":0.06599999964237213},{"timestamp":1742396820000,"open":57.827,"high":57.827,"low":57.777,"close":57.807,"volume":0.19979999959468842},{"timestamp":1742396880000,"open":57.806,"high":57.806,"low":57.786,"close":57.787,"volume":0.052799999713897705},{"timestamp":1742396940000,"open":57.776,"high":57.797,"low":57.776,"close":57.796,"volume":0.09239999949932098},{"timestamp":1742397000000,"open":57.816,"high":57.827,"low":57.796,"close":57.796,"volume":0.13199999928474426},{"timestamp":1742397060000,"open":57.797,"high":57.797,"low":57.786,"close":57.796,"volume":0.07919999957084656},{"timestamp":1742397120000,"open":57.806,"high":57.806,"low":57.786,"close":57.787,"volume":0.10140000283718109},{"timestamp":1742397180000,"open":57.777,"high":57.787,"low":57.756,"close":57.766,"volume":0.16110000014305115},{"timestamp":1742397240000,"open":57.786,"high":57.786,"low":57.776,"close":57.777,"volume":0.06599999964237213},{"timestamp":1742397300000,"open":57.776,"high":57.797,"low":57.766,"close":57.787,"volume":0.1979999989271164},{"timestamp":1742397360000,"open":57.786,"high":57.807,"low":57.776,"close":57.787,"volume":0.31769999861717224},{"timestamp":1742397420000,"open":57.787,"high":57.787,"low":57.776,"close":57.776,"volume":0.07919999957084656},{"timestamp":1742397480000,"open":57.776,"high":57.776,"low":57.756,"close":57.756,"volume":0.17820000648498535},{"timestamp":1742397540000,"open":57.736,"high":57.757,"low":57.736,"close":57.746,"volume":0.2393999993801117},{"timestamp":1742397600000,"open":57.736,"high":57.757,"low":57.736,"close":57.746,"volume":0.19979999959468842},{"timestamp":1742397660000,"open":57.737,"high":57.747,"low":57.736,"close":57.746,"volume":0.17159999907016754},{"timestamp":1742397720000,"open":57.736,"high":57.747,"low":57.736,"close":57.747,"volume":0.19979999959468842},{"timestamp":1742397780000,"open":57.736,"high":57.747,"low":57.726,"close":57.747,"volume":0.15839999914169312},{"timestamp":1742397840000,"open":57.737,"high":57.787,"low":57.737,"close":57.777,"volume":0.303600013256073},{"timestamp":1742397900000,"open":57.786,"high":57.786,"low":57.767,"close":57.776,"volume":0.09239999949932098},{"timestamp":1742397960000,"open":57.786,"high":57.807,"low":57.786,"close":57.786,"volume":0.15839999914169312},{"timestamp":1742398020000,"open":57.787,"high":57.787,"low":57.757,"close":57.757,"volume":0.18150000274181366},{"timestamp":1742398080000,"open":57.767,"high":57.767,"low":57.756,"close":57.756,"volume":0.053700000047683716},{"timestamp":1742398140000,"open":57.767,"high":57.787,"low":57.756,"close":57.787,"volume":0.09000000357627869},{"timestamp":1742398200000,"open":57.796,"high":57.796,"low":57.776,"close":57.777,"volume":0.12780000269412994},{"timestamp":1742398260000,"open":57.766,"high":57.787,"low":57.766,"close":57.777,"volume":0.2517000138759613},{"timestamp":1742398320000,"open":57.786,"high":57.786,"low":57.786,"close":57.786,"volume":0.052799999713897705},{"timestamp":1742398380000,"open":57.786,"high":57.797,"low":57.776,"close":57.777,"volume":0.1428000032901764},{"timestamp":1742398440000,"open":57.776,"high":57.777,"low":57.736,"close":57.736,"volume":0.19380000233650208},{"timestamp":1742398500000,"open":57.736,"high":57.756,"low":57.736,"close":57.747,"volume":0.1460999995470047},{"timestamp":1742398560000,"open":57.756,"high":57.766,"low":57.746,"close":57.756,"volume":0.17249999940395355},{"timestamp":1742398620000,"open":57.756,"high":57.757,"low":57.756,"close":57.757,"volume":0.052799999713897705},{"timestamp":1742398680000,"open":57.767,"high":57.816,"low":57.766,"close":57.807,"volume":0.1956000030040741},{"timestamp":1742398740000,"open":57.806,"high":57.806,"low":57.796,"close":57.797,"volume":0.11879999935626984},{"timestamp":1742398800000,"open":57.797,"high":57.797,"low":57.777,"close":57.777,"volume":0.10559999942779541},{"timestamp":1742398860000,"open":57.787,"high":57.787,"low":57.767,"close":57.767,"volume":0.052799999713897705},{"timestamp":1742398920000,"open":57.777,"high":57.807,"low":57.776,"close":57.787,"volume":0.4068000018596649},{"timestamp":1742398980000,"open":57.796,"high":57.797,"low":57.786,"close":57.786,"volume":0.06599999964237213},{"timestamp":1742399040000,"open":57.786,"high":57.786,"low":57.766,"close":57.767,"volume":0.15000000596046448},{"timestamp":1742399100000,"open":57.776,"high":57.797,"low":57.767,"close":57.797,"volume":0.19979999959468842},{"timestamp":1742399160000,"open":57.797,"high":57.797,"low":57.766,"close":57.776,"volume":0.2508000135421753},{"timestamp":1742399220000,"open":57.786,"high":57.837,"low":57.777,"close":57.827,"volume":0.29670000076293945},{"timestamp":1742399280000,"open":57.827,"high":57.847,"low":57.826,"close":57.826,"volume":0.2070000022649765},{"timestamp":1742399340000,"open":57.817,"high":57.827,"low":57.806,"close":57.816,"volume":0.17249999940395355},{"timestamp":1742399400000,"open":57.827,"high":57.847,"low":57.826,"close":57.847,"volume":0.052799999713897705},{"timestamp":1742399460000,"open":57.847,"high":57.847,"low":57.826,"close":57.827,"volume":0.18060000240802765},{"timestamp":1742399520000,"open":57.836,"high":57.866,"low":57.836,"close":57.866,"volume":0.1469999998807907},{"timestamp":1742399580000,"open":57.867,"high":57.876,"low":57.856,"close":57.857,"volume":0.15839999914169312},{"timestamp":1742399640000,"open":57.867,"high":57.886,"low":57.867,"close":57.886,"volume":0.13379999995231628},{"timestamp":1742399700000,"open":57.887,"high":57.887,"low":57.866,"close":57.886,"volume":0.061799999326467514},{"timestamp":1742399760000,"open":57.896,"high":57.897,"low":57.876,"close":57.886,"volume":0.18569999933242798},{"timestamp":1742399820000,"open":57.897,"high":57.897,"low":57.886,"close":57.886,"volume":0.026399999856948853},{"timestamp":1742399880000,"open":57.886,"high":57.886,"low":57.866,"close":57.866,"volume":0.12870000302791595},{"timestamp":1742399940000,"open":57.877,"high":57.907,"low":57.867,"close":57.907,"volume":0.08009999990463257},{"timestamp":1742400000000,"open":57.906,"high":57.926,"low":57.887,"close":57.887,"volume":0.1965000033378601},{"timestamp":1742400060000,"open":57.887,"high":57.907,"low":57.886,"close":57.897,"volume":0.17339999973773956},{"timestamp":1742400120000,"open":57.906,"high":57.917,"low":57.906,"close":57.917,"volume":0.094200000166893},{"timestamp":1742400180000,"open":57.916,"high":57.916,"low":57.906,"close":57.907,"volume":0.11879999935626984},{"timestamp":1742400240000,"open":57.916,"high":57.947,"low":57.916,"close":57.947,"volume":0.094200000166893},{"timestamp":1742400300000,"open":57.956,"high":57.956,"low":57.916,"close":57.916,"volume":0.18960000574588776},{"timestamp":1742400360000,"open":57.917,"high":57.927,"low":57.906,"close":57.916,"volume":0.094200000166893},{"timestamp":1742400420000,"open":57.917,"high":57.917,"low":57.906,"close":57.906,"volume":0.16830000281333923},{"timestamp":1742400480000,"open":57.906,"high":57.927,"low":57.906,"close":57.907,"volume":0.18479999899864197},{"timestamp":1742400540000,"open":57.916,"high":58.017,"low":57.907,"close":58.017,"volume":0.527400016784668},{"timestamp":1742400600000,"open":58.006,"high":58.057,"low":58.006,"close":58.017,"volume":0.32190001010894775},{"timestamp":1742400660000,"open":58.027,"high":58.027,"low":57.947,"close":57.947,"volume":0.3215999901294708},{"timestamp":1742400720000,"open":57.947,"high":57.967,"low":57.946,"close":57.947,"volume":0.23849999904632568},{"timestamp":1742400780000,"open":57.957,"high":57.957,"low":57.946,"close":57.957,"volume":0.11550000309944153},{"timestamp":1742400840000,"open":57.947,"high":57.957,"low":57.947,"close":57.947,"volume":0.07919999957084656},{"timestamp":1742400900000,"open":57.956,"high":57.957,"low":57.937,"close":57.946,"volume":0.09239999949932098},{"timestamp":1742400960000,"open":57.947,"high":57.996,"low":57.946,"close":57.996,"volume":0.22290000319480896},{"timestamp":1742401020000,"open":57.996,"high":58.007,"low":57.996,"close":57.997,"volume":0.10559999942779541},{"timestamp":1742401080000,"open":57.997,"high":58.007,"low":57.996,"close":58.007,"volume":0.23759999871253967},{"timestamp":1742401140000,"open":58.007,"high":58.017,"low":57.986,"close":57.996,"volume":0.1451999992132187},{"timestamp":1742401200000,"open":57.996,"high":58.006,"low":57.986,"close":58.006,"volume":0.1451999992132187},{"timestamp":1742401260000,"open":58.007,"high":58.007,"low":57.976,"close":57.976,"volume":0.11460000276565552},{"timestamp":1742401320000,"open":57.967,"high":57.977,"low":57.966,"close":57.967,"volume":0.14100000262260437},{"timestamp":1742401380000,"open":57.976,"high":57.986,"low":57.976,"close":57.976,"volume":0.03959999978542328},{"timestamp":1742401440000,"open":57.976,"high":57.976,"low":57.966,"close":57.976,"volume":0.0575999990105629},{"timestamp":1742401500000,"open":57.966,"high":57.977,"low":57.966,"close":57.976,"volume":0.11879999935626984},{"timestamp":1742401560000,"open":57.967,"high":57.977,"low":57.966,"close":57.977,"volume":0.18150000274181366},{"timestamp":1742401620000,"open":57.976,"high":57.977,"low":57.976,"close":57.976,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":57.956,"high":57.976,"low":57.956,"close":57.966,"volume":0.093299999833107},{"timestamp":1742401740000,"open":57.977,"high":57.997,"low":57.977,"close":57.997,"volume":0.10649999976158142},{"timestamp":1742401800000,"open":58.006,"high":58.017,"low":57.966,"close":57.977,"volume":0.27300000190734863},{"timestamp":1742401860000,"open":57.987,"high":57.987,"low":57.966,"close":57.966,"volume":0.10559999942779541},{"timestamp":1742401920000,"open":57.977,"high":58.017,"low":57.977,"close":58.006,"volume":0.12300000339746475},{"timestamp":1742401980000,"open":58.016,"high":58.017,"low":57.996,"close":58.017,"volume":0.2912999987602234},{"timestamp":1742402040000,"open":58.016,"high":58.026,"low":58.006,"close":58.017,"volume":0.16740000247955322},{"timestamp":1742402100000,"open":58.027,"high":58.027,"low":58.006,"close":58.006,"volume":0.31349998712539673},{"timestamp":1742402160000,"open":58.016,"high":58.027,"low":58.006,"close":58.007,"volume":0.260699987411499},{"timestamp":1742402220000,"open":57.996,"high":57.997,"low":57.976,"close":57.997,"volume":0.1979999989271164},{"timestamp":1742402280000,"open":58.006,"high":58.007,"low":57.986,"close":58.007,"volume":0.14190000295639038},{"timestamp":1742402340000,"open":57.996,"high":58.007,"low":57.986,"close":57.996,"volume":0.18569999933242798},{"timestamp":1742402400000,"open":57.997,"high":57.997,"low":57.997,"close":57.997,"volume":0.03959999978542328},{"timestamp":1742402460000,"open":58.007,"high":58.007,"low":57.996,"close":58.007,"volume":0.053700000047683716},{"timestamp":1742402520000,"open":57.996,"high":57.997,"low":57.977,"close":57.987,"volume":0.14190000295639038},{"timestamp":1742402580000,"open":57.987,"high":57.987,"low":57.976,"close":57.977,"volume":0.052799999713897705},{"timestamp":1742402640000,"open":57.977,"high":57.977,"low":57.966,"close":57.967,"volume":0.1451999992132187},{"timestamp":1742402760000,"open":57.977,"high":58.007,"low":57.977,"close":58.007,"volume":0.07919999957084656},{"timestamp":1742402820000,"open":58.006,"high":58.006,"low":57.986,"close":57.986,"volume":0.17159999907016754},{"timestamp":1742402880000,"open":57.987,"high":57.987,"low":57.986,"close":57.986,"volume":0.03959999978542328},{"timestamp":1742402940000,"open":57.996,"high":57.997,"low":57.956,"close":57.956,"volume":0.2484000027179718},{"timestamp":1742403000000,"open":57.957,"high":57.967,"low":57.956,"close":57.957,"volume":0.13379999995231628},{"timestamp":1742403060000,"open":57.966,"high":57.977,"low":57.956,"close":57.976,"volume":0.08100000023841858},{"timestamp":1742403120000,"open":57.956,"high":57.956,"low":57.926,"close":57.927,"volume":0.2870999872684479},{"timestamp":1742403180000,"open":57.916,"high":57.937,"low":57.916,"close":57.917,"volume":0.18060000240802765},{"timestamp":1742403240000,"open":57.916,"high":57.917,"low":57.896,"close":57.917,"volume":0.10559999942779541},{"timestamp":1742403300000,"open":57.897,"high":57.917,"low":57.896,"close":57.917,"volume":0.22439999878406525},{"timestamp":1742403360000,"open":57.907,"high":57.917,"low":57.906,"close":57.906,"volume":0.12780000269412994},{"timestamp":1742403420000,"open":57.897,"high":57.907,"low":57.896,"close":57.906,"volume":0.22020000219345093},{"timestamp":1742403480000,"open":57.907,"high":57.917,"low":57.896,"close":57.907,"volume":0.2912999987602234},{"timestamp":1742403540000,"open":57.897,"high":57.917,"low":57.896,"close":57.907,"volume":0.20880000293254852},{"timestamp":1742403600000,"open":57.907,"high":57.917,"low":57.896,"close":57.897,"volume":0.32580000162124634},{"timestamp":1742403660000,"open":57.886,"high":57.887,"low":57.886,"close":57.887,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":57.876,"high":57.887,"low":57.866,"close":57.866,"volume":0.13199999928474426},{"timestamp":1742403780000,"open":57.877,"high":57.877,"low":57.866,"close":57.876,"volume":0.10649999976158142},{"timestamp":1742403840000,"open":57.886,"high":57.907,"low":57.876,"close":57.907,"volume":0.06599999964237213},{"timestamp":1742403900000,"open":57.906,"high":57.907,"low":57.896,"close":57.907,"volume":0.15000000596046448},{"timestamp":1742403960000,"open":57.906,"high":57.906,"low":57.896,"close":57.896,"volume":0.022199999541044235},{"timestamp":1742404020000,"open":57.907,"high":57.917,"low":57.907,"close":57.907,"volume":0.11879999935626984},{"timestamp":1742404080000,"open":57.887,"high":57.907,"low":57.886,"close":57.897,"volume":0.1542000025510788},{"timestamp":1742404140000,"open":57.886,"high":57.897,"low":57.886,"close":57.897,"volume":0.10649999976158142},{"timestamp":1742404200000,"open":57.906,"high":57.907,"low":57.896,"close":57.906,"volume":0.17159999907016754},{"timestamp":1742404260000,"open":57.897,"high":57.907,"low":57.896,"close":57.906,"volume":0.16019999980926514},{"timestamp":1742404320000,"open":57.896,"high":57.906,"low":57.896,"close":57.897,"volume":0.09239999949932098},{"timestamp":1742404380000,"open":57.897,"high":57.916,"low":57.897,"close":57.916,"volume":0.07919999957084656},{"timestamp":1742404440000,"open":57.917,"high":57.926,"low":57.906,"close":57.906,"volume":0.10559999942779541},{"timestamp":1742404500000,"open":57.886,"high":57.916,"low":57.886,"close":57.896,"volume":0.11879999935626984},{"timestamp":1742404560000,"open":57.896,"high":57.897,"low":57.887,"close":57.896,"volume":0.06599999964237213},{"timestamp":1742404620000,"open":57.896,"high":57.907,"low":57.896,"close":57.906,"volume":0.052799999713897705},{"timestamp":1742404680000,"open":57.896,"high":57.907,"low":57.887,"close":57.906,"volume":0.1469999998807907},{"timestamp":1742404740000,"open":57.896,"high":57.917,"low":57.896,"close":57.897,"volume":0.13289999961853027},{"timestamp":1742404800000,"open":57.896,"high":57.906,"low":57.896,"close":57.897,"volume":0.1979999989271164},{"timestamp":1742404860000,"open":57.906,"high":57.917,"low":57.906,"close":57.906,"volume":0.06599999964237213},{"timestamp":1742404920000,"open":57.896,"high":57.896,"low":57.896,"close":57.896,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":57.907,"high":57.907,"low":57.896,"close":57.896,"volume":0.052799999713897705},{"timestamp":1742405040000,"open":57.896,"high":57.897,"low":57.866,"close":57.877,"volume":0.15839999914169312},{"timestamp":1742405100000,"open":57.866,"high":57.876,"low":57.866,"close":57.876,"volume":0.027300000190734863},{"timestamp":1742405160000,"open":57.886,"high":57.896,"low":57.877,"close":57.886,"volume":0.093299999833107},{"timestamp":1742405220000,"open":57.896,"high":57.897,"low":57.886,"close":57.896,"volume":0.0828000009059906},{"timestamp":1742405280000,"open":57.887,"high":57.887,"low":57.886,"close":57.887,"volume":0.09239999949932098},{"timestamp":1742405340000,"open":57.887,"high":57.887,"low":57.846,"close":57.846,"volume":0.08820000290870667},{"timestamp":1742405400000,"open":57.856,"high":57.857,"low":57.827,"close":57.827,"volume":0.11550000309944153},{"timestamp":1742405460000,"open":57.817,"high":57.847,"low":57.817,"close":57.837,"volume":0.15839999914169312},{"timestamp":1742405520000,"open":57.836,"high":57.837,"low":57.827,"close":57.837,"volume":0.07919999957084656},{"timestamp":1742405580000,"open":57.837,"high":57.837,"low":57.816,"close":57.817,"volume":0.14190000295639038},{"timestamp":1742405640000,"open":57.807,"high":57.807,"low":57.787,"close":57.787,"volume":0.17640000581741333},{"timestamp":1742405700000,"open":57.766,"high":57.777,"low":57.766,"close":57.766,"volume":0.27720001339912415},{"timestamp":1742405760000,"open":57.777,"high":57.777,"low":57.766,"close":57.777,"volume":0.08100000023841858},{"timestamp":1742405820000,"open":57.777,"high":57.787,"low":57.776,"close":57.787,"volume":0.12960000336170197},{"timestamp":1742405880000,"open":57.786,"high":57.797,"low":57.786,"close":57.797,"volume":0.07919999957084656},{"timestamp":1742405940000,"open":57.787,"high":57.807,"low":57.766,"close":57.796,"volume":0.2517000138759613},{"timestamp":1742406000000,"open":57.787,"high":57.787,"low":57.767,"close":57.777,"volume":0.08820000290870667},{"timestamp":1742406060000,"open":57.756,"high":57.767,"low":57.756,"close":57.766,"volume":0.07919999957084656},{"timestamp":1742406120000,"open":57.757,"high":57.777,"low":57.756,"close":57.767,"volume":0.16830000281333923},{"timestamp":1742406180000,"open":57.777,"high":57.777,"low":57.756,"close":57.767,"volume":0.22439999878406525},{"timestamp":1742406240000,"open":57.767,"high":57.777,"low":57.756,"close":57.766,"volume":0.10649999976158142},{"timestamp":1742406300000,"open":57.777,"high":57.777,"low":57.736,"close":57.737,"volume":0.18060000240802765},{"timestamp":1742406360000,"open":57.737,"high":57.777,"low":57.736,"close":57.767,"volume":0.15839999914169312},{"timestamp":1742406420000,"open":57.767,"high":57.777,"low":57.756,"close":57.766,"volume":0.07590000331401825},{"timestamp":1742406480000,"open":57.747,"high":57.757,"low":57.736,"close":57.737,"volume":0.18569999933242798},{"timestamp":1742406540000,"open":57.736,"high":57.766,"low":57.736,"close":57.766,"volume":0.1451999992132187},{"timestamp":1742406600000,"open":57.767,"high":57.767,"low":57.746,"close":57.757,"volume":0.08399999886751175},{"timestamp":1742406660000,"open":57.757,"high":57.757,"low":57.737,"close":57.747,"volume":0.11879999935626984},{"timestamp":1742406720000,"open":57.746,"high":57.746,"low":57.716,"close":57.716,"volume":0.13199999928474426},{"timestamp":1742406780000,"open":57.726,"high":57.736,"low":57.726,"close":57.736,"volume":0.04050000011920929},{"timestamp":1742406840000,"open":57.727,"high":57.737,"low":57.716,"close":57.717,"volume":0.18150000274181366},{"timestamp":1742406900000,"open":57.717,"high":57.737,"low":57.706,"close":57.737,"volume":0.11969999969005585},{"timestamp":1742406960000,"open":57.746,"high":57.746,"low":57.726,"close":57.737,"volume":0.07919999957084656},{"timestamp":1742407020000,"open":57.746,"high":57.746,"low":57.736,"close":57.737,"volume":0.09239999949932098},{"timestamp":1742407080000,"open":57.726,"high":57.726,"low":57.696,"close":57.697,"volume":0.13289999961853027},{"timestamp":1742407140000,"open":57.707,"high":57.707,"low":57.676,"close":57.676,"volume":0.07919999957084656},{"timestamp":1742407200000,"open":57.667,"high":57.747,"low":57.626,"close":57.656,"volume":0.9642000198364258},{"timestamp":1742407260000,"open":57.666,"high":57.667,"low":57.636,"close":57.636,"volume":0.3549000024795532},{"timestamp":1742407320000,"open":57.636,"high":57.727,"low":57.636,"close":57.727,"volume":0.19020000100135803},{"timestamp":1742407380000,"open":57.736,"high":57.737,"low":57.676,"close":57.687,"volume":0.21359999477863312},{"timestamp":1742407440000,"open":57.676,"high":57.717,"low":57.656,"close":57.716,"volume":0.2694000005722046},{"timestamp":1742407500000,"open":57.716,"high":57.727,"low":57.696,"close":57.707,"volume":0.24420000612735748},{"timestamp":1742407560000,"open":57.697,"high":57.717,"low":57.676,"close":57.676,"volume":0.23010000586509705},{"timestamp":1742407620000,"open":57.686,"high":57.726,"low":57.676,"close":57.726,"volume":0.17339999973773956},{"timestamp":1742407680000,"open":57.727,"high":57.737,"low":57.726,"close":57.737,"volume":0.21209999918937683},{"timestamp":1742407740000,"open":57.737,"high":57.777,"low":57.736,"close":57.767,"volume":0.22709999978542328},{"timestamp":1742407800000,"open":57.757,"high":57.807,"low":57.757,"close":57.786,"volume":0.1932000070810318},{"timestamp":1742407860000,"open":57.786,"high":57.786,"low":57.736,"close":57.736,"volume":0.2903999984264374},{"timestamp":1742407920000,"open":57.747,"high":57.757,"low":57.716,"close":57.746,"volume":0.5504999756813049},{"timestamp":1742407980000,"open":57.746,"high":57.746,"low":57.726,"close":57.726,"volume":0.26969999074935913},{"timestamp":1742408040000,"open":57.726,"high":57.737,"low":57.696,"close":57.707,"volume":0.260699987411499},{"timestamp":1742408100000,"open":57.717,"high":57.727,"low":57.707,"close":57.717,"volume":0.13289999961853027},{"timestamp":1742408160000,"open":57.716,"high":57.717,"low":57.696,"close":57.707,"volume":0.23430000245571136},{"timestamp":1742408220000,"open":57.707,"high":57.707,"low":57.687,"close":57.687,"volume":0.1103999987244606},{"timestamp":1742408280000,"open":57.687,"high":57.717,"low":57.687,"close":57.697,"volume":0.10740000009536743},{"timestamp":1742408340000,"open":57.697,"high":57.697,"low":57.676,"close":57.687,"volume":0.23759999871253967},{"timestamp":1742408400000,"open":57.686,"high":57.707,"low":57.676,"close":57.707,"volume":0.18000000715255737},{"timestamp":1742408460000,"open":57.707,"high":57.756,"low":57.707,"close":57.726,"volume":0.20970000326633453},{"timestamp":1742408520000,"open":57.737,"high":57.737,"low":57.716,"close":57.727,"volume":0.16410000622272491},{"timestamp":1742408580000,"open":57.726,"high":57.737,"low":57.726,"close":57.737,"volume":0.12780000269412994},{"timestamp":1742408640000,"open":57.736,"high":57.747,"low":57.726,"close":57.726,"volume":0.147599995136261},{"timestamp":1742408700000,"open":57.726,"high":57.737,"low":57.726,"close":57.727,"volume":0.04050000011920929},{"timestamp":1742408760000,"open":57.717,"high":57.717,"low":57.676,"close":57.696,"volume":0.265500009059906},{"timestamp":1742408820000,"open":57.687,"high":57.697,"low":57.686,"close":57.686,"volume":0.07919999957084656},{"timestamp":1742408880000,"open":57.687,"high":57.687,"low":57.666,"close":57.667,"volume":0.13860000669956207},{"timestamp":1742408940000,"open":57.676,"high":57.687,"low":57.657,"close":57.667,"volume":0.3111000061035156},{"timestamp":1742409000000,"open":57.647,"high":57.667,"low":57.646,"close":57.667,"volume":0.2766000032424927},{"timestamp":1742409060000,"open":57.677,"high":57.687,"low":57.666,"close":57.666,"volume":0.2484000027179718},{"timestamp":1742409120000,"open":57.676,"high":57.707,"low":57.676,"close":57.696,"volume":0.1956000030040741},{"timestamp":1742409180000,"open":57.696,"high":57.707,"low":57.666,"close":57.666,"volume":0.29100000858306885},{"timestamp":1742409240000,"open":57.666,"high":57.666,"low":57.636,"close":57.636,"volume":0.35249999165534973},{"timestamp":1742409300000,"open":57.646,"high":57.666,"low":57.636,"close":57.646,"volume":0.15690000355243683},{"timestamp":1742409360000,"open":57.646,"high":57.657,"low":57.646,"close":57.646,"volume":0.1023000031709671},{"timestamp":1742409420000,"open":57.647,"high":57.647,"low":57.616,"close":57.626,"volume":0.13439999520778656},{"timestamp":1742409480000,"open":57.626,"high":57.637,"low":57.616,"close":57.626,"volume":0.18000000715255737},{"timestamp":1742409540000,"open":57.637,"high":57.637,"low":57.597,"close":57.597,"volume":0.17069999873638153},{"timestamp":1742409600000,"open":57.607,"high":57.617,"low":57.577,"close":57.577,"volume":0.3977999985218048},{"timestamp":1742409660000,"open":57.597,"high":57.617,"low":57.587,"close":57.597,"volume":0.1356000006198883},{"timestamp":1742409720000,"open":57.596,"high":57.627,"low":57.576,"close":57.587,"volume":0.3012000024318695},{"timestamp":1742409780000,"open":57.596,"high":57.636,"low":57.586,"close":57.636,"volume":0.3330000042915344},{"timestamp":1742409840000,"open":57.636,"high":57.657,"low":57.606,"close":57.657,"volume":0.6776999831199646},{"timestamp":1742409900000,"open":57.667,"high":57.667,"low":57.637,"close":57.647,"volume":0.21240000426769257},{"timestamp":1742409960000,"open":57.666,"high":57.667,"low":57.656,"close":57.657,"volume":0.18719999492168427},{"timestamp":1742410020000,"open":57.667,"high":57.667,"low":57.626,"close":57.637,"volume":0.3068999946117401},{"timestamp":1742410080000,"open":57.647,"high":57.647,"low":57.607,"close":57.626,"volume":0.3140999972820282},{"timestamp":1742410140000,"open":57.626,"high":57.667,"low":57.626,"close":57.646,"volume":0.44130000472068787},{"timestamp":1742410200000,"open":57.647,"high":57.647,"low":57.636,"close":57.636,"volume":0.0494999997317791},{"timestamp":1742410260000,"open":57.647,"high":57.657,"low":57.627,"close":57.636,"volume":0.16410000622272491},{"timestamp":1742410320000,"open":57.626,"high":57.717,"low":57.626,"close":57.707,"volume":0.3797999918460846},{"timestamp":1742410380000,"open":57.717,"high":57.766,"low":57.716,"close":57.746,"volume":0.39329999685287476},{"timestamp":1742410440000,"open":57.756,"high":57.756,"low":57.696,"close":57.717,"volume":0.28619998693466187},{"timestamp":1742410500000,"open":57.726,"high":57.747,"low":57.716,"close":57.747,"volume":0.1851000040769577},{"timestamp":1742410560000,"open":57.747,"high":57.767,"low":57.736,"close":57.757,"volume":0.34769999980926514},{"timestamp":1742410620000,"open":57.776,"high":57.787,"low":57.736,"close":57.736,"volume":0.23669999837875366},{"timestamp":1742410680000,"open":57.736,"high":57.757,"low":57.706,"close":57.717,"volume":0.27390000224113464},{"timestamp":1742410740000,"open":57.706,"high":57.717,"low":57.687,"close":57.696,"volume":0.17399999499320984},{"timestamp":1742410800000,"open":57.696,"high":57.707,"low":57.676,"close":57.696,"volume":0.299699991941452},{"timestamp":1742410860000,"open":57.697,"high":57.697,"low":57.666,"close":57.677,"volume":0.27959999442100525},{"timestamp":1742410920000,"open":57.677,"high":57.706,"low":57.676,"close":57.706,"volume":0.21209999918937683},{"timestamp":1742410980000,"open":57.717,"high":57.727,"low":57.696,"close":57.696,"volume":0.16259999573230743},{"timestamp":1742411040000,"open":57.696,"high":57.707,"low":57.676,"close":57.706,"volume":0.31380000710487366},{"timestamp":1742411100000,"open":57.707,"high":57.747,"low":57.696,"close":57.737,"volume":0.40799999237060547},{"timestamp":1742411160000,"open":57.747,"high":57.757,"low":57.717,"close":57.727,"volume":0.17249999940395355},{"timestamp":1742411220000,"open":57.716,"high":57.736,"low":57.706,"close":57.736,"volume":0.21780000627040863},{"timestamp":1742411280000,"open":57.737,"high":57.737,"low":57.717,"close":57.717,"volume":0.11879999935626984},{"timestamp":1742411340000,"open":57.717,"high":57.726,"low":57.677,"close":57.716,"volume":0.17100000381469727},{"timestamp":1742411400000,"open":57.716,"high":57.767,"low":57.716,"close":57.767,"volume":0.41940000653266907},{"timestamp":1742411460000,"open":57.776,"high":57.787,"low":57.726,"close":57.726,"volume":0.32580000162124634},{"timestamp":1742411520000,"open":57.737,"high":57.746,"low":57.716,"close":57.736,"volume":0.23549999296665192},{"timestamp":1742411580000,"open":57.726,"high":57.756,"low":57.726,"close":57.726,"volume":0.24660000205039978},{"timestamp":1742411640000,"open":57.737,"high":57.737,"low":57.716,"close":57.716,"volume":0.07590000331401825},{"timestamp":1742411700000,"open":57.727,"high":57.736,"low":57.726,"close":57.726,"volume":0.053700000047683716},{"timestamp":1742411760000,"open":57.716,"high":57.726,"low":57.676,"close":57.687,"volume":0.22110000252723694},{"timestamp":1742411820000,"open":57.696,"high":57.717,"low":57.686,"close":57.717,"volume":0.12780000269412994},{"timestamp":1742411880000,"open":57.726,"high":57.757,"low":57.717,"close":57.746,"volume":0.30390000343322754},{"timestamp":1742411940000,"open":57.757,"high":57.757,"low":57.717,"close":57.726,"volume":0.19140000641345978},{"timestamp":1742412000000,"open":57.737,"high":57.767,"low":57.726,"close":57.737,"volume":0.3260999917984009},{"timestamp":1742412060000,"open":57.747,"high":57.796,"low":57.746,"close":57.787,"volume":0.18240000307559967},{"timestamp":1742412120000,"open":57.796,"high":57.807,"low":57.787,"close":57.806,"volume":0.09000000357627869},{"timestamp":1742412180000,"open":57.817,"high":57.826,"low":57.786,"close":57.786,"volume":0.22679999470710754},{"timestamp":1742412240000,"open":57.776,"high":57.797,"low":57.776,"close":57.787,"volume":0.10920000076293945},{"timestamp":1742412300000,"open":57.777,"high":57.796,"low":57.766,"close":57.766,"volume":0.17249999940395355},{"timestamp":1742412360000,"open":57.757,"high":57.776,"low":57.746,"close":57.767,"volume":0.10830000042915344},{"timestamp":1742412420000,"open":57.776,"high":57.787,"low":57.757,"close":57.786,"volume":0.1851000040769577},{"timestamp":1742412480000,"open":57.787,"high":57.787,"low":57.756,"close":57.777,"volume":0.2903999984264374},{"timestamp":1742412540000,"open":57.777,"high":57.817,"low":57.766,"close":57.817,"volume":0.21539999544620514},{"timestamp":1742412600000,"open":57.816,"high":57.857,"low":57.796,"close":57.857,"volume":0.30869999527931213},{"timestamp":1742412660000,"open":57.836,"high":57.847,"low":57.787,"close":57.797,"volume":0.414900004863739},{"timestamp":1742412720000,"open":57.807,"high":57.817,"low":57.796,"close":57.796,"volume":0.266400009393692},{"timestamp":1742412780000,"open":57.807,"high":57.826,"low":57.806,"close":57.826,"volume":0.15690000355243683},{"timestamp":1742412840000,"open":57.837,"high":57.877,"low":57.836,"close":57.867,"volume":0.1737000048160553},{"timestamp":1742412900000,"open":57.877,"high":57.886,"low":57.847,"close":57.847,"volume":0.33329999446868896},{"timestamp":1742412960000,"open":57.856,"high":57.867,"low":57.827,"close":57.836,"volume":0.21780000627040863},{"timestamp":1742413020000,"open":57.847,"high":57.857,"low":57.837,"close":57.847,"volume":0.12960000336170197},{"timestamp":1742413080000,"open":57.836,"high":57.846,"low":57.816,"close":57.816,"volume":0.09239999949932098},{"timestamp":1742413140000,"open":57.806,"high":57.807,"low":57.766,"close":57.786,"volume":0.37470000982284546},{"timestamp":1742413200000,"open":57.787,"high":57.797,"low":57.766,"close":57.786,"volume":0.1404000073671341},{"timestamp":1742413260000,"open":57.786,"high":57.787,"low":57.776,"close":57.787,"volume":0.06270000338554382},{"timestamp":1742413320000,"open":57.796,"high":57.797,"low":57.777,"close":57.796,"volume":0.08669999986886978},{"timestamp":1742413380000,"open":57.807,"high":57.817,"low":57.797,"close":57.807,"volume":0.1023000031709671},{"timestamp":1742413440000,"open":57.806,"high":57.827,"low":57.806,"close":57.827,"volume":0.13379999995231628},{"timestamp":1742413500000,"open":57.827,"high":57.837,"low":57.826,"close":57.826,"volume":0.12780000269412994},{"timestamp":1742413560000,"open":57.836,"high":57.846,"low":57.816,"close":57.816,"volume":0.1607999950647354},{"timestamp":1742413620000,"open":57.817,"high":57.827,"low":57.806,"close":57.816,"volume":0.09719999879598618},{"timestamp":1742413680000,"open":57.827,"high":57.847,"low":57.816,"close":57.847,"volume":0.17249999940395355},{"timestamp":1742413740000,"open":57.846,"high":57.846,"low":57.806,"close":57.817,"volume":0.2603999972343445},{"timestamp":1742413800000,"open":57.827,"high":57.827,"low":57.766,"close":57.766,"volume":0.4659000039100647},{"timestamp":1742413860000,"open":57.767,"high":57.796,"low":57.726,"close":57.796,"volume":0.6353999972343445},{"timestamp":1742413920000,"open":57.807,"high":57.857,"low":57.796,"close":57.857,"volume":0.3294000029563904},{"timestamp":1742413980000,"open":57.846,"high":57.867,"low":57.837,"close":57.856,"volume":0.23100000619888306},{"timestamp":1742414040000,"open":57.827,"high":57.857,"low":57.806,"close":57.857,"volume":0.6470999717712402},{"timestamp":1742414100000,"open":57.856,"high":57.897,"low":57.856,"close":57.877,"volume":0.534600019454956},{"timestamp":1742414160000,"open":57.876,"high":57.927,"low":57.846,"close":57.926,"volume":0.3813000023365021},{"timestamp":1742414220000,"open":57.927,"high":57.947,"low":57.907,"close":57.946,"volume":0.337799996137619},{"timestamp":1742414280000,"open":57.936,"high":57.967,"low":57.936,"close":57.967,"volume":0.19979999959468842},{"timestamp":1742414340000,"open":57.966,"high":57.977,"low":57.927,"close":57.947,"volume":0.6161999702453613}]