[{"timestamp":1742371500000,"open":58.279,"high":58.339,"low":58.239,"close":58.299,"volume":0.06973999738693237},{"timestamp":1742371560000,"open":58.319,"high":58.499,"low":58.279,"close":58.419,"volume":0.15850000083446503},{"timestamp":1742371620000,"open":58.439,"high":58.539,"low":58.439,"close":58.519,"volume":0.08677999675273895},{"timestamp":1742371680000,"open":58.519,"high":58.679,"low":58.519,"close":58.679,"volume":0.12363000214099884},{"timestamp":1742371740000,"open":58.679,"high":58.679,"low":58.499,"close":58.579,"volume":0.12363000214099884},{"timestamp":1742371800000,"open":58.599,"high":58.599,"low":58.499,"close":58.499,"volume":0.11530999839305878},{"timestamp":1742371860000,"open":58.479,"high":58.559,"low":58.479,"close":58.559,"volume":0.09193000197410583},{"timestamp":1742371920000,"open":58.559,"high":58.599,"low":58.499,"close":58.519,"volume":0.07092999666929245},{"timestamp":1742371980000,"open":58.539,"high":58.579,"low":58.499,"close":58.579,"volume":0.0824199989438057},{"timestamp":1742372040000,"open":58.579,"high":58.619,"low":58.559,"close":58.559,"volume":0.10143999755382538},{"timestamp":1742372100000,"open":58.579,"high":58.579,"low":58.399,"close":58.439,"volume":0.11095000058412552},{"timestamp":1742372160000,"open":58.419,"high":58.519,"low":58.399,"close":58.519,"volume":0.0824199989438057},{"timestamp":1742372220000,"open":58.479,"high":58.519,"low":58.479,"close":58.519,"volume":0.06973999738693237},{"timestamp":1742372280000,"open":58.519,"high":58.559,"low":58.479,"close":58.539,"volume":0.07608000189065933},{"timestamp":1742372340000,"open":58.539,"high":58.739,"low":58.539,"close":58.719,"volume":0.1279900074005127},{"timestamp":1742372400000,"open":58.739,"high":58.879,"low":58.739,"close":58.839,"volume":0.06023000180721283},{"timestamp":1742372460000,"open":58.839,"high":58.899,"low":58.799,"close":58.839,"volume":0.06023000180721283},{"timestamp":1742372520000,"open":58.839,"high":58.979,"low":58.839,"close":58.959,"volume":0.07925000041723251},{"timestamp":1742372580000,"open":58.979,"high":59.039,"low":58.959,"close":58.979,"volume":0.04755000025033951},{"timestamp":1742372640000,"open":58.979,"high":58.999,"low":58.859,"close":58.919,"volume":0.09193000197410583},{"timestamp":1742372700000,"open":58.919,"high":58.939,"low":58.859,"close":58.879,"volume":0.06973999738693237},{"timestamp":1742372760000,"open":58.879,"high":58.939,"low":58.799,"close":58.839,"volume":0.14264999330043793},{"timestamp":1742372820000,"open":58.839,"high":58.879,"low":58.839,"close":58.859,"volume":0.05705999955534935},{"timestamp":1742372880000,"open":58.859,"high":58.919,"low":58.859,"close":58.899,"volume":0.038040000945329666},{"timestamp":1742372940000,"open":58.919,"high":59.159,"low":58.899,"close":59.139,"volume":0.10064999759197235},{"timestamp":1742373000000,"open":59.159,"high":59.199,"low":58.999,"close":59.019,"volume":0.10461000353097916},{"timestamp":1742373060000,"open":58.999,"high":59.059,"low":58.919,"close":58.919,"volume":0.10778000205755234},{"timestamp":1742373120000,"open":58.939,"high":58.999,"low":58.919,"close":58.999,"volume":0.038040000945329666},{"timestamp":1742373180000,"open":58.999,"high":58.999,"low":58.959,"close":58.999,"volume":0.04438000172376633},{"timestamp":1742373240000,"open":58.979,"high":59.019,"low":58.979,"close":58.999,"volume":0.08558999747037888},{"timestamp":1742373300000,"open":59.019,"high":59.059,"low":59.019,"close":59.019,"volume":0.06656999886035919},{"timestamp":1742373360000,"open":59.039,"high":59.079,"low":59.039,"close":59.079,"volume":0.034869998693466187},{"timestamp":1742373420000,"open":59.079,"high":59.119,"low":59.079,"close":59.099,"volume":0.06973999738693237},{"timestamp":1742373480000,"open":59.099,"high":59.099,"low":58.999,"close":58.999,"volume":0.031700000166893005},{"timestamp":1742373540000,"open":58.999,"high":58.999,"low":58.959,"close":58.979,"volume":0.04120999947190285},{"timestamp":1742373600000,"open":58.959,"high":58.979,"low":58.899,"close":58.899,"volume":0.05071999877691269},{"timestamp":1742373660000,"open":58.899,"high":58.959,"low":58.839,"close":58.939,"volume":0.05389000102877617},{"timestamp":1742373720000,"open":58.959,"high":58.999,"low":58.919,"close":58.979,"volume":0.07608000189065933},{"timestamp":1742373780000,"open":58.979,"high":58.999,"low":58.979,"close":58.979,"volume":0.05705999955534935},{"timestamp":1742373840000,"open":58.979,"high":58.979,"low":58.939,"close":58.959,"volume":0.019020000472664833},{"timestamp":1742373900000,"open":58.959,"high":58.959,"low":58.919,"close":58.939,"volume":0.028529999777674675},{"timestamp":1742373960000,"open":58.959,"high":59.059,"low":58.959,"close":59.059,"volume":0.05389000102877617},{"timestamp":1742374020000,"open":59.039,"high":59.099,"low":59.039,"close":59.099,"volume":0.015850000083446503},{"timestamp":1742374080000,"open":59.079,"high":59.099,"low":59.039,"close":59.039,"volume":0.04755000025033951},{"timestamp":1742374140000,"open":59.059,"high":59.079,"low":59.039,"close":59.059,"volume":0.06340000033378601},{"timestamp":1742374200000,"open":59.059,"high":59.059,"low":59.039,"close":59.059,"volume":0.009510000236332417},{"timestamp":1742374260000,"open":59.059,"high":59.059,"low":58.999,"close":58.999,"volume":0.022190000861883163},{"timestamp":1742374320000,"open":58.999,"high":58.999,"low":58.959,"close":58.999,"volume":0.028529999777674675},{"timestamp":1742374380000,"open":59.019,"high":59.139,"low":58.999,"close":59.139,"volume":0.06340000033378601},{"timestamp":1742374440000,"open":59.139,"high":59.199,"low":59.119,"close":59.139,"volume":0.05071999877691269},{"timestamp":1742374500000,"open":59.119,"high":59.179,"low":59.119,"close":59.179,"volume":0.09510000050067902},{"timestamp":1742374560000,"open":59.159,"high":59.179,"low":59.139,"close":59.139,"volume":0.028529999777674675},{"timestamp":1742374620000,"open":59.159,"high":59.199,"low":59.139,"close":59.199,"volume":0.031700000166893005},{"timestamp":1742374680000,"open":59.179,"high":59.199,"low":59.159,"close":59.179,"volume":0.04438000172376633},{"timestamp":1742374740000,"open":59.179,"high":59.219,"low":59.139,"close":59.139,"volume":0.07291000336408615},{"timestamp":1742374800000,"open":59.139,"high":59.139,"low":58.979,"close":59.059,"volume":0.07608000189065933},{"timestamp":1742374860000,"open":59.059,"high":59.079,"low":59.019,"close":59.019,"volume":0.09510000050067902},{"timestamp":1742374920000,"open":58.999,"high":59.039,"low":58.999,"close":59.039,"volume":0.05071999877691269},{"timestamp":1742374980000,"open":59.019,"high":59.039,"low":59.019,"close":59.019,"volume":0.031700000166893005},{"timestamp":1742375040000,"open":59.019,"high":59.019,"low":58.999,"close":58.999,"volume":0.1121399998664856},{"timestamp":1742375100000,"open":58.999,"high":59.039,"low":58.979,"close":59.039,"volume":0.05389000102877617},{"timestamp":1742375160000,"open":59.059,"high":59.059,"low":58.919,"close":58.919,"volume":0.09193000197410583},{"timestamp":1742375220000,"open":58.919,"high":58.999,"low":58.919,"close":58.979,"volume":0.05705999955534935},{"timestamp":1742375280000,"open":58.979,"high":59.019,"low":58.979,"close":59.019,"volume":0.04438000172376633},{"timestamp":1742375340000,"open":59.039,"high":59.079,"low":59.039,"close":59.079,"volume":0.05071999877691269},{"timestamp":1742375400000,"open":59.079,"high":59.099,"low":59.039,"close":59.039,"volume":0.05389000102877617},{"timestamp":1742375460000,"open":59.059,"high":59.079,"low":59.039,"close":59.039,"volume":0.05389000102877617},{"timestamp":1742375520000,"open":59.019,"high":59.019,"low":58.959,"close":58.959,"volume":0.05705999955534935},{"timestamp":1742375580000,"open":58.939,"high":58.939,"low":58.919,"close":58.919,"volume":0.05389000102877617},{"timestamp":1742375640000,"open":58.879,"high":58.899,"low":58.859,"close":58.879,"volume":0.031700000166893005},{"timestamp":1742375700000,"open":58.859,"high":58.879,"low":58.839,"close":58.859,"volume":0.028529999777674675},{"timestamp":1742375760000,"open":58.879,"high":58.939,"low":58.879,"close":58.919,"volume":0.04755000025033951},{"timestamp":1742375820000,"open":58.939,"high":58.979,"low":58.939,"close":58.939,"volume":0.031700000166893005},{"timestamp":1742375880000,"open":58.939,"high":58.979,"low":58.859,"close":58.919,"volume":0.07608000189065933},{"timestamp":1742375940000,"open":58.939,"high":58.939,"low":58.879,"close":58.899,"volume":0.012679999694228172},{"timestamp":1742376000000,"open":58.899,"high":58.939,"low":58.879,"close":58.899,"volume":0.04120999947190285},{"timestamp":1742376060000,"open":58.879,"high":58.899,"low":58.839,"close":58.839,"volume":0.12363000214099884},{"timestamp":1742376120000,"open":58.839,"high":58.879,"low":58.839,"close":58.859,"volume":0.07608000189065933},{"timestamp":1742376180000,"open":58.859,"high":58.899,"low":58.839,"close":58.899,"volume":0.05389000102877617},{"timestamp":1742376240000,"open":58.919,"high":58.919,"low":58.899,"close":58.899,"volume":0.015850000083446503},{"timestamp":1742376300000,"open":58.919,"high":58.959,"low":58.899,"close":58.939,"volume":0.028529999777674675},{"timestamp":1742376360000,"open":58.939,"high":58.939,"low":58.899,"close":58.919,"volume":0.09193000197410583},{"timestamp":1742376420000,"open":58.919,"high":58.919,"low":58.919,"close":58.919,"volume":0.038040000945329666},{"timestamp":1742376480000,"open":58.939,"high":59.039,"low":58.939,"close":58.979,"volume":0.06023000180721283},{"timestamp":1742376540000,"open":58.999,"high":58.999,"low":58.919,"close":58.939,"volume":0.05705999955534935},{"timestamp":1742376600000,"open":58.919,"high":58.979,"low":58.919,"close":58.959,"volume":0.042399998754262924},{"timestamp":1742376660000,"open":58.959,"high":58.999,"low":58.939,"close":58.979,"volume":0.025359999388456345},{"timestamp":1742376720000,"open":58.999,"high":59.039,"low":58.979,"close":59.039,"volume":0.07291000336408615},{"timestamp":1742376780000,"open":59.039,"high":59.099,"low":59.039,"close":59.059,"volume":0.05071999877691269},{"timestamp":1742376840000,"open":59.059,"high":59.059,"low":59.019,"close":59.019,"volume":0.015850000083446503},{"timestamp":1742376900000,"open":59.039,"high":59.059,"low":59.019,"close":59.019,"volume":0.06023000180721283},{"timestamp":1742376960000,"open":58.999,"high":58.999,"low":58.979,"close":58.999,"volume":0.031700000166893005},{"timestamp":1742377020000,"open":59.019,"high":59.039,"low":58.999,"close":59.039,"volume":0.07291000336408615},{"timestamp":1742377080000,"open":59.059,"high":59.059,"low":59.039,"close":59.039,"volume":0.05389000102877617},{"timestamp":1742377140000,"open":59.019,"high":59.039,"low":58.999,"close":59.039,"volume":0.038040000945329666},{"timestamp":1742377200000,"open":59.059,"high":59.059,"low":59.059,"close":59.059,"volume":0.006339999847114086},{"timestamp":1742377260000,"open":59.079,"high":59.079,"low":58.999,"close":58.999,"volume":0.038040000945329666},{"timestamp":1742377320000,"open":58.979,"high":58.999,"low":58.959,"close":58.999,"volume":0.05389000102877617},{"timestamp":1742377380000,"open":59.019,"high":59.019,"low":58.999,"close":58.999,"volume":0.009510000236332417},{"timestamp":1742377440000,"open":58.999,"high":59.059,"low":58.999,"close":58.999,"volume":0.05071999877691269},{"timestamp":1742377500000,"open":58.979,"high":59.059,"low":58.979,"close":59.059,"volume":0.04755000025033951},{"timestamp":1742377560000,"open":59.079,"high":59.099,"low":59.059,"close":59.099,"volume":0.06973999738693237},{"timestamp":1742377620000,"open":59.079,"high":59.099,"low":59.079,"close":59.079,"volume":0.034869998693466187},{"timestamp":1742377680000,"open":59.079,"high":59.079,"low":59.019,"close":59.019,"volume":0.04438000172376633},{"timestamp":1742377740000,"open":59.039,"high":59.039,"low":59.019,"close":59.039,"volume":0.019020000472664833},{"timestamp":1742377800000,"open":59.059,"high":59.079,"low":59.039,"close":59.059,"volume":0.015850000083446503},{"timestamp":1742377860000,"open":59.059,"high":59.099,"low":59.059,"close":59.099,"volume":0.06656999886035919},{"timestamp":1742377920000,"open":59.079,"high":59.079,"low":59.059,"close":59.079,"volume":0.028529999777674675},{"timestamp":1742377980000,"open":59.099,"high":59.099,"low":59.019,"close":59.019,"volume":0.06656999886035919},{"timestamp":1742378040000,"open":59.019,"high":59.059,"low":58.999,"close":59.039,"volume":0.04755000025033951},{"timestamp":1742378100000,"open":59.019,"high":59.059,"low":58.999,"close":59.059,"volume":0.022190000861883163},{"timestamp":1742378160000,"open":59.039,"high":59.039,"low":59.019,"close":59.039,"volume":0.05389000102877617},{"timestamp":1742378220000,"open":59.019,"high":59.059,"low":59.019,"close":59.039,"volume":0.038040000945329666},{"timestamp":1742378280000,"open":59.059,"high":59.079,"low":59.059,"close":59.079,"volume":0.009510000236332417},{"timestamp":1742378340000,"open":59.099,"high":59.159,"low":59.099,"close":59.159,"volume":0.028529999777674675},{"timestamp":1742378400000,"open":59.179,"high":59.179,"low":59.179,"close":59.179,"volume":0.012679999694228172},{"timestamp":1742378460000,"open":59.179,"high":59.179,"low":59.099,"close":59.099,"volume":0.034869998693466187},{"timestamp":1742378520000,"open":59.099,"high":59.119,"low":58.979,"close":59.019,"volume":0.06023000180721283},{"timestamp":1742378580000,"open":59.039,"high":59.059,"low":59.039,"close":59.059,"volume":0.012679999694228172},{"timestamp":1742378640000,"open":59.079,"high":59.079,"low":59.059,"close":59.079,"volume":0.038040000945329666},{"timestamp":1742378700000,"open":59.079,"high":59.079,"low":59.039,"close":59.059,"volume":0.05705999955534935},{"timestamp":1742378760000,"open":59.059,"high":59.099,"low":59.059,"close":59.079,"volume":0.04120999947190285},{"timestamp":1742378820000,"open":59.059,"high":59.099,"low":59.039,"close":59.079,"volume":0.038040000945329666},{"timestamp":1742378880000,"open":59.079,"high":59.079,"low":59.059,"close":59.079,"volume":0.034869998693466187},{"timestamp":1742378940000,"open":59.059,"high":59.079,"low":59.059,"close":59.059,"volume":0.022190000861883163},{"timestamp":1742379000000,"open":59.079,"high":59.099,"low":59.079,"close":59.079,"volume":0.04438000172376633},{"timestamp":1742379060000,"open":59.099,"high":59.099,"low":59.079,"close":59.079,"volume":0.015850000083446503},{"timestamp":1742379120000,"open":59.079,"high":59.139,"low":59.079,"close":59.119,"volume":0.05071999877691269},{"timestamp":1742379180000,"open":59.099,"high":59.119,"low":59.039,"close":59.039,"volume":0.04120999947190285},{"timestamp":1742379240000,"open":59.059,"high":59.139,"low":59.059,"close":59.079,"volume":0.05389000102877617},{"timestamp":1742379300000,"open":59.059,"high":59.099,"low":59.039,"close":59.099,"volume":0.025359999388456345},{"timestamp":1742379360000,"open":59.119,"high":59.119,"low":59.019,"close":59.019,"volume":0.028529999777674675},{"timestamp":1742379420000,"open":59.039,"high":59.059,"low":59.039,"close":59.039,"volume":0.028529999777674675},{"timestamp":1742379480000,"open":59.039,"high":59.059,"low":59.019,"close":59.039,"volume":0.06340000033378601},{"timestamp":1742379540000,"open":59.059,"high":59.059,"low":59.039,"close":59.059,"volume":0.025359999388456345},{"timestamp":1742379600000,"open":59.039,"high":59.039,"low":59.019,"close":59.039,"volume":0.034869998693466187},{"timestamp":1742379660000,"open":59.059,"high":59.199,"low":59.059,"close":59.179,"volume":0.07291000336408615},{"timestamp":1742379720000,"open":59.179,"high":59.199,"low":59.139,"close":59.139,"volume":0.038040000945329666},{"timestamp":1742379780000,"open":59.159,"high":59.179,"low":59.119,"close":59.119,"volume":0.028529999777674675},{"timestamp":1742379840000,"open":59.139,"high":59.139,"low":59.099,"close":59.099,"volume":0.019020000472664833},{"timestamp":1742379900000,"open":59.099,"high":59.119,"low":59.079,"close":59.119,"volume":0.019020000472664833},{"timestamp":1742379960000,"open":59.099,"high":59.359,"low":59.099,"close":59.279,"volume":0.13313999772071838},{"timestamp":1742380020000,"open":59.279,"high":59.399,"low":59.279,"close":59.379,"volume":0.1458200067281723},{"timestamp":1742380080000,"open":59.399,"high":59.419,"low":59.339,"close":59.339,"volume":0.09945999830961227},{"timestamp":1742380140000,"open":59.339,"high":59.339,"low":59.319,"close":59.339,"volume":0.06340000033378601},{"timestamp":1742380200000,"open":59.339,"high":59.339,"low":59.259,"close":59.279,"volume":0.06340000033378601},{"timestamp":1742380260000,"open":59.299,"high":59.319,"low":59.259,"close":59.319,"volume":0.05071999877691269},{"timestamp":1742380320000,"open":59.319,"high":59.439,"low":59.319,"close":59.439,"volume":0.09510000050067902},{"timestamp":1742380380000,"open":59.439,"high":59.439,"low":59.359,"close":59.379,"volume":0.07925000041723251},{"timestamp":1742380440000,"open":59.379,"high":59.419,"low":59.379,"close":59.419,"volume":0.034869998693466187},{"timestamp":1742380500000,"open":59.399,"high":59.399,"low":59.399,"close":59.399,"volume":0.003169999923557043},{"timestamp":1742380560000,"open":59.419,"high":59.419,"low":59.379,"close":59.399,"volume":0.038040000945329666},{"timestamp":1742380620000,"open":59.379,"high":59.399,"low":59.379,"close":59.399,"volume":0.006339999847114086},{"timestamp":1742380680000,"open":59.379,"high":59.419,"low":59.359,"close":59.399,"volume":0.07291000336408615},{"timestamp":1742380740000,"open":59.399,"high":59.399,"low":59.339,"close":59.359,"volume":0.038040000945329666},{"timestamp":1742380800000,"open":59.379,"high":59.459,"low":59.359,"close":59.439,"volume":0.05389000102877617},{"timestamp":1742380860000,"open":59.439,"high":59.439,"low":59.419,"close":59.419,"volume":0.034869998693466187},{"timestamp":1742380920000,"open":59.419,"high":59.439,"low":59.399,"close":59.419,"volume":0.06973999738693237},{"timestamp":1742380980000,"open":59.419,"high":59.419,"low":59.379,"close":59.379,"volume":0.04438000172376633},{"timestamp":1742381040000,"open":59.379,"high":59.379,"low":59.359,"close":59.359,"volume":0.028529999777674675},{"timestamp":1742381100000,"open":59.379,"high":59.379,"low":59.359,"close":59.359,"volume":0.05071999877691269},{"timestamp":1742381160000,"open":59.359,"high":59.359,"low":59.319,"close":59.339,"volume":0.02338000014424324},{"timestamp":1742381220000,"open":59.359,"high":59.359,"low":59.339,"close":59.359,"volume":0.015850000083446503},{"timestamp":1742381280000,"open":59.339,"high":59.339,"low":59.319,"close":59.319,"volume":0.009510000236332417},{"timestamp":1742381340000,"open":59.319,"high":59.319,"low":59.299,"close":59.299,"volume":0.025359999388456345},{"timestamp":1742381400000,"open":59.299,"high":59.299,"low":59.259,"close":59.259,"volume":0.012679999694228172},{"timestamp":1742381460000,"open":59.279,"high":59.339,"low":59.279,"close":59.339,"volume":0.07291000336408615},{"timestamp":1742381520000,"open":59.339,"high":59.359,"low":59.319,"close":59.339,"volume":0.04438000172376633},{"timestamp":1742381580000,"open":59.359,"high":59.359,"low":59.259,"close":59.259,"volume":0.05705999955534935},{"timestamp":1742381640000,"open":59.279,"high":59.319,"low":59.259,"close":59.319,"volume":0.04755000025033951},{"timestamp":1742381700000,"open":59.339,"high":59.339,"low":59.259,"close":59.259,"volume":0.038040000945329666},{"timestamp":1742381760000,"open":59.239,"high":59.259,"low":59.199,"close":59.259,"volume":0.031700000166893005},{"timestamp":1742381820000,"open":59.239,"high":59.239,"low":59.239,"close":59.239,"volume":0.015850000083446503},{"timestamp":1742381880000,"open":59.239,"high":59.299,"low":59.239,"close":59.299,"volume":0.022190000861883163},{"timestamp":1742381940000,"open":59.299,"high":59.339,"low":59.259,"close":59.339,"volume":0.04755000025033951},{"timestamp":1742382000000,"open":59.339,"high":59.339,"low":59.319,"close":59.339,"volume":0.025359999388456345},{"timestamp":1742382060000,"open":59.339,"high":59.339,"low":59.279,"close":59.279,"volume":0.05389000102877617},{"timestamp":1742382120000,"open":59.279,"high":59.279,"low":59.259,"close":59.279,"volume":0.034869998693466187},{"timestamp":1742382180000,"open":59.299,"high":59.299,"low":59.259,"close":59.259,"volume":0.034869998693466187},{"timestamp":1742382240000,"open":59.279,"high":59.279,"low":59.259,"close":59.259,"volume":0.034869998693466187},{"timestamp":1742382300000,"open":59.259,"high":59.259,"low":59.239,"close":59.259,"volume":0.04120999947190285},{"timestamp":1742382360000,"open":59.259,"high":59.279,"low":59.259,"close":59.279,"volume":0.05389000102877617},{"timestamp":1742382420000,"open":59.299,"high":59.299,"low":59.279,"close":59.279,"volume":0.012679999694228172},{"timestamp":1742382480000,"open":59.279,"high":59.279,"low":59.219,"close":59.239,"volume":0.025359999388456345},{"timestamp":1742382540000,"open":59.239,"high":59.259,"low":59.239,"close":59.259,"volume":0.025359999388456345},{"timestamp":1742382600000,"open":59.239,"high":59.259,"low":59.239,"close":59.259,"volume":0.028529999777674675},{"timestamp":1742382660000,"open":59.259,"high":59.319,"low":59.259,"close":59.319,"volume":0.019020000472664833},{"timestamp":1742382720000,"open":59.299,"high":59.319,"low":59.279,"close":59.319,"volume":0.038040000945329666},{"timestamp":1742382780000,"open":59.299,"high":59.359,"low":59.299,"close":59.359,"volume":0.028529999777674675},{"timestamp":1742382840000,"open":59.359,"high":59.379,"low":59.359,"close":59.379,"volume":0.019020000472664833},{"timestamp":1742382900000,"open":59.359,"high":59.379,"low":59.319,"close":59.319,"volume":0.038040000945329666},{"timestamp":1742382960000,"open":59.319,"high":59.319,"low":59.219,"close":59.219,"volume":0.05071999877691269},{"timestamp":1742383020000,"open":59.239,"high":59.259,"low":59.219,"close":59.259,"volume":0.04120999947190285},{"timestamp":1742383140000,"open":59.239,"high":59.259,"low":59.239,"close":59.259,"volume":0.022190000861883163},{"timestamp":1742383200000,"open":59.239,"high":59.239,"low":59.199,"close":59.219,"volume":0.04120999947190285},{"timestamp":1742383260000,"open":59.219,"high":59.259,"low":59.219,"close":59.239,"volume":0.025359999388456345},{"timestamp":1742383320000,"open":59.219,"high":59.259,"low":59.219,"close":59.239,"volume":0.028529999777674675},{"timestamp":1742383380000,"open":59.259,"high":59.259,"low":59.239,"close":59.239,"volume":0.019020000472664833},{"timestamp":1742383440000,"open":59.259,"high":59.259,"low":59.259,"close":59.259,"volume":0.003169999923557043},{"timestamp":1742383500000,"open":59.239,"high":59.239,"low":59.199,"close":59.219,"volume":0.015850000083446503},{"timestamp":1742383560000,"open":59.199,"high":59.219,"low":59.199,"close":59.219,"volume":0.034869998693466187},{"timestamp":1742383620000,"open":59.199,"high":59.199,"low":59.199,"close":59.199,"volume":0.003169999923557043},{"timestamp":1742383680000,"open":59.199,"high":59.259,"low":59.199,"close":59.239,"volume":0.015850000083446503},{"timestamp":1742383740000,"open":59.259,"high":59.259,"low":59.259,"close":59.259,"volume":0.019020000472664833},{"timestamp":1742383800000,"open":59.259,"high":59.279,"low":59.259,"close":59.259,"volume":0.028529999777674675},{"timestamp":1742383860000,"open":59.239,"high":59.239,"low":59.219,"close":59.219,"volume":0.031700000166893005},{"timestamp":1742383920000,"open":59.219,"high":59.219,"low":59.219,"close":59.219,"volume":0.003169999923557043},{"timestamp":1742383980000,"open":59.199,"high":59.199,"low":59.119,"close":59.119,"volume":0.025359999388456345},{"timestamp":1742384040000,"open":59.119,"high":59.139,"low":59.099,"close":59.119,"volume":0.05705999955534935},{"timestamp":1742384100000,"open":59.139,"high":59.139,"low":59.119,"close":59.119,"volume":0.019020000472664833},{"timestamp":1742384160000,"open":59.139,"high":59.139,"low":59.119,"close":59.119,"volume":0.006339999847114086},{"timestamp":1742384220000,"open":59.139,"high":59.199,"low":59.119,"close":59.179,"volume":0.03606000170111656},{"timestamp":1742384280000,"open":59.179,"high":59.179,"low":59.179,"close":59.179,"volume":0.006339999847114086},{"timestamp":1742384340000,"open":59.179,"high":59.239,"low":59.159,"close":59.199,"volume":0.028529999777674675},{"timestamp":1742384400000,"open":59.219,"high":59.259,"low":59.199,"close":59.219,"volume":0.06973999738693237},{"timestamp":1742384460000,"open":59.239,"high":59.239,"low":59.199,"close":59.219,"volume":0.025359999388456345},{"timestamp":1742384520000,"open":59.219,"high":59.239,"low":59.219,"close":59.219,"volume":0.02655000053346157},{"timestamp":1742384580000,"open":59.239,"high":59.259,"low":59.199,"close":59.239,"volume":0.06973999738693237},{"timestamp":1742384640000,"open":59.239,"high":59.259,"low":59.239,"close":59.259,"volume":0.07925000041723251},{"timestamp":1742384700000,"open":59.259,"high":59.279,"low":59.259,"close":59.259,"volume":0.04438000172376633},{"timestamp":1742384760000,"open":59.239,"high":59.259,"low":59.239,"close":59.239,"volume":0.022190000861883163},{"timestamp":1742384820000,"open":59.259,"high":59.259,"low":59.239,"close":59.259,"volume":0.015850000083446503},{"timestamp":1742384880000,"open":59.239,"high":59.239,"low":59.219,"close":59.219,"volume":0.019020000472664833},{"timestamp":1742384940000,"open":59.219,"high":59.219,"low":59.179,"close":59.199,"volume":0.019020000472664833},{"timestamp":1742385000000,"open":59.179,"high":59.179,"low":59.139,"close":59.139,"volume":0.022190000861883163},{"timestamp":1742385060000,"open":59.119,"high":59.139,"low":59.119,"close":59.139,"volume":0.025359999388456345},{"timestamp":1742385120000,"open":59.119,"high":59.159,"low":59.119,"close":59.139,"volume":0.04120999947190285},{"timestamp":1742385180000,"open":59.159,"high":59.179,"low":59.139,"close":59.159,"volume":0.04438000172376633},{"timestamp":1742385240000,"open":59.159,"high":59.179,"low":59.159,"close":59.159,"volume":0.022190000861883163},{"timestamp":1742385300000,"open":59.159,"high":59.179,"low":59.139,"close":59.179,"volume":0.022190000861883163},{"timestamp":1742385360000,"open":59.199,"high":59.199,"low":59.079,"close":59.079,"volume":0.10461000353097916},{"timestamp":1742385420000,"open":59.059,"high":59.179,"low":59.059,"close":59.139,"volume":0.05705999955534935},{"timestamp":1742385480000,"open":59.159,"high":59.159,"low":59.119,"close":59.139,"volume":0.038040000945329666},{"timestamp":1742385540000,"open":59.119,"high":59.139,"low":59.059,"close":59.059,"volume":0.06340000033378601},{"timestamp":1742385600000,"open":59.079,"high":59.099,"low":59.059,"close":59.059,"volume":0.051910001784563065},{"timestamp":1742385660000,"open":59.059,"high":59.079,"low":59.059,"close":59.059,"volume":0.019020000472664833},{"timestamp":1742385720000,"open":59.079,"high":59.079,"low":59.019,"close":59.079,"volume":0.038040000945329666},{"timestamp":1742385780000,"open":59.059,"high":59.079,"low":58.979,"close":59.019,"volume":0.04755000025033951},{"timestamp":1742385840000,"open":58.999,"high":59.019,"low":58.979,"close":58.999,"volume":0.025359999388456345},{"timestamp":1742385900000,"open":59.019,"high":59.019,"low":58.999,"close":59.019,"volume":0.009510000236332417},{"timestamp":1742385960000,"open":58.999,"high":59.019,"low":58.999,"close":58.999,"volume":0.028529999777674675},{"timestamp":1742386020000,"open":58.999,"high":58.999,"low":58.979,"close":58.999,"volume":0.009510000236332417},{"timestamp":1742386080000,"open":58.979,"high":58.999,"low":58.979,"close":58.999,"volume":0.038040000945329666},{"timestamp":1742386140000,"open":58.979,"high":58.999,"low":58.939,"close":58.939,"volume":0.025359999388456345},{"timestamp":1742386200000,"open":58.919,"high":58.959,"low":58.919,"close":58.919,"volume":0.05389000102877617},{"timestamp":1742386260000,"open":58.939,"high":58.979,"low":58.939,"close":58.959,"volume":0.028529999777674675},{"timestamp":1742386320000,"open":58.959,"high":58.999,"low":58.939,"close":58.999,"volume":0.028529999777674675},{"timestamp":1742386380000,"open":59.019,"high":59.059,"low":59.019,"close":59.059,"volume":0.04755000025033951},{"timestamp":1742386440000,"open":59.079,"high":59.079,"low":59.039,"close":59.039,"volume":0.06973999738693237},{"timestamp":1742386500000,"open":59.059,"high":59.079,"low":59.039,"close":59.039,"volume":0.05071999877691269},{"timestamp":1742386560000,"open":59.039,"high":59.079,"low":59.039,"close":59.059,"volume":0.034869998693466187},{"timestamp":1742386620000,"open":59.059,"high":59.079,"low":59.059,"close":59.059,"volume":0.031700000166893005},{"timestamp":1742386680000,"open":59.059,"high":59.059,"low":59.019,"close":59.039,"volume":0.034869998693466187},{"timestamp":1742386740000,"open":59.019,"high":59.039,"low":58.979,"close":58.979,"volume":0.031700000166893005},{"timestamp":1742386800000,"open":58.999,"high":58.999,"low":58.939,"close":58.959,"volume":0.05071999877691269},{"timestamp":1742386860000,"open":58.959,"high":58.979,"low":58.959,"close":58.979,"volume":0.006339999847114086},{"timestamp":1742386920000,"open":58.959,"high":58.979,"low":58.939,"close":58.959,"volume":0.031700000166893005},{"timestamp":1742386980000,"open":58.939,"high":58.959,"low":58.919,"close":58.919,"volume":0.025359999388456345},{"timestamp":1742387040000,"open":58.919,"high":58.919,"low":58.899,"close":58.899,"volume":0.03288999944925308},{"timestamp":1742387100000,"open":58.879,"high":58.879,"low":58.839,"close":58.859,"volume":0.038040000945329666},{"timestamp":1742387160000,"open":58.839,"high":58.879,"low":58.819,"close":58.859,"volume":0.04755000025033951},{"timestamp":1742387220000,"open":58.859,"high":58.859,"low":58.859,"close":58.859,"volume":0.003169999923557043},{"timestamp":1742387280000,"open":58.859,"high":58.859,"low":58.819,"close":58.839,"volume":0.04120999947190285},{"timestamp":1742387340000,"open":58.859,"high":58.899,"low":58.839,"close":58.879,"volume":0.025359999388456345},{"timestamp":1742387400000,"open":58.879,"high":58.879,"low":58.859,"close":58.879,"volume":0.019020000472664833},{"timestamp":1742387460000,"open":58.899,"high":58.899,"low":58.859,"close":58.859,"volume":0.022190000861883163},{"timestamp":1742387520000,"open":58.859,"high":58.879,"low":58.859,"close":58.859,"volume":0.012679999694228172},{"timestamp":1742387580000,"open":58.879,"high":58.879,"low":58.859,"close":58.859,"volume":0.012679999694228172},{"timestamp":1742387640000,"open":58.879,"high":58.919,"low":58.879,"close":58.919,"volume":0.012679999694228172},{"timestamp":1742387700000,"open":58.939,"high":58.939,"low":58.919,"close":58.919,"volume":0.012679999694228172},{"timestamp":1742387760000,"open":58.919,"high":58.919,"low":58.899,"close":58.899,"volume":0.012679999694228172},{"timestamp":1742387820000,"open":58.919,"high":58.919,"low":58.899,"close":58.919,"volume":0.025359999388456345},{"timestamp":1742387880000,"open":58.939,"high":58.939,"low":58.899,"close":58.899,"volume":0.05071999877691269},{"timestamp":1742387940000,"open":58.919,"high":58.919,"low":58.899,"close":58.899,"volume":0.025359999388456345},{"timestamp":1742388000000,"open":58.879,"high":58.879,"low":58.879,"close":58.879,"volume":0.009510000236332417},{"timestamp":1742388060000,"open":58.879,"high":58.919,"low":58.879,"close":58.899,"volume":0.034869998693466187},{"timestamp":1742388120000,"open":58.899,"high":58.919,"low":58.899,"close":58.919,"volume":0.009510000236332417},{"timestamp":1742388180000,"open":58.919,"high":58.919,"low":58.899,"close":58.919,"volume":0.025359999388456345},{"timestamp":1742388240000,"open":58.939,"high":58.939,"low":58.919,"close":58.919,"volume":0.012679999694228172},{"timestamp":1742388300000,"open":58.939,"high":58.959,"low":58.939,"close":58.939,"volume":0.015850000083446503},{"timestamp":1742388360000,"open":58.959,"high":58.959,"low":58.939,"close":58.939,"volume":0.009510000236332417},{"timestamp":1742388420000,"open":58.959,"high":58.979,"low":58.959,"close":58.979,"volume":0.009510000236332417},{"timestamp":1742388480000,"open":58.979,"high":58.999,"low":58.979,"close":58.979,"volume":0.012679999694228172},{"timestamp":1742388540000,"open":58.979,"high":58.999,"low":58.959,"close":58.959,"volume":0.025359999388456345},{"timestamp":1742388600000,"open":58.979,"high":58.979,"low":58.959,"close":58.959,"volume":0.012679999694228172},{"timestamp":1742388660000,"open":58.979,"high":58.979,"low":58.959,"close":58.959,"volume":0.006339999847114086},{"timestamp":1742388720000,"open":58.979,"high":58.979,"low":58.979,"close":58.979,"volume":0.006339999847114086},{"timestamp":1742388780000,"open":58.979,"high":59.039,"low":58.959,"close":59.039,"volume":0.025359999388456345},{"timestamp":1742388840000,"open":59.059,"high":59.059,"low":58.939,"close":58.959,"volume":0.04755000025033951},{"timestamp":1742388900000,"open":58.959,"high":58.959,"low":58.959,"close":58.959,"volume":0.006339999847114086},{"timestamp":1742388960000,"open":58.959,"high":58.959,"low":58.919,"close":58.919,"volume":0.031700000166893005},{"timestamp":1742389020000,"open":58.939,"high":58.939,"low":58.919,"close":58.939,"volume":0.031700000166893005},{"timestamp":1742389080000,"open":58.919,"high":58.919,"low":58.899,"close":58.899,"volume":0.019020000472664833},{"timestamp":1742389140000,"open":58.899,"high":58.939,"low":58.899,"close":58.939,"volume":0.034869998693466187},{"timestamp":1742389200000,"open":58.939,"high":58.959,"low":58.899,"close":58.959,"volume":0.009510000236332417},{"timestamp":1742389260000,"open":58.979,"high":58.979,"low":58.979,"close":58.979,"volume":0.009510000236332417},{"timestamp":1742389320000,"open":58.959,"high":58.959,"low":58.939,"close":58.939,"volume":0.015850000083446503},{"timestamp":1742389380000,"open":58.919,"high":58.939,"low":58.919,"close":58.919,"volume":0.009510000236332417},{"timestamp":1742389440000,"open":58.939,"high":58.939,"low":58.939,"close":58.939,"volume":0.006339999847114086},{"timestamp":1742389500000,"open":58.919,"high":58.939,"low":58.919,"close":58.939,"volume":0.012679999694228172},{"timestamp":1742389560000,"open":58.959,"high":58.979,"low":58.959,"close":58.979,"volume":0.012679999694228172},{"timestamp":1742389620000,"open":58.959,"high":58.959,"low":58.939,"close":58.939,"volume":0.012679999694228172},{"timestamp":1742389680000,"open":58.939,"high":58.979,"low":58.919,"close":58.959,"volume":0.019020000472664833},{"timestamp":1742389740000,"open":58.959,"high":58.959,"low":58.919,"close":58.939,"volume":0.015850000083446503},{"timestamp":1742389800000,"open":58.939,"high":58.959,"low":58.919,"close":58.919,"volume":0.022190000861883163},{"timestamp":1742389860000,"open":58.939,"high":58.959,"low":58.939,"close":58.959,"volume":0.034869998693466187},{"timestamp":1742389920000,"open":58.939,"high":58.959,"low":58.939,"close":58.959,"volume":0.034869998693466187},{"timestamp":1742389980000,"open":58.959,"high":58.959,"low":58.959,"close":58.959,"volume":0.009510000236332417},{"timestamp":1742390100000,"open":58.959,"high":58.959,"low":58.959,"close":58.959,"volume":0.006339999847114086},{"timestamp":1742390220000,"open":58.979,"high":58.979,"low":58.979,"close":58.979,"volume":0.003169999923557043},{"timestamp":1742390280000,"open":58.959,"high":58.959,"low":58.919,"close":58.939,"volume":0.015850000083446503},{"timestamp":1742390340000,"open":58.959,"high":58.959,"low":58.939,"close":58.959,"volume":0.025359999388456345},{"timestamp":1742390400000,"open":58.959,"high":58.999,"low":58.959,"close":58.959,"volume":0.06023000180721283},{"timestamp":1742390460000,"open":58.979,"high":58.979,"low":58.939,"close":58.939,"volume":0.04438000172376633},{"timestamp":1742390520000,"open":58.959,"high":58.979,"low":58.959,"close":58.979,"volume":0.009510000236332417},{"timestamp":1742390580000,"open":58.999,"high":59.139,"low":58.999,"close":59.099,"volume":0.10143999755382538},{"timestamp":1742390640000,"open":59.119,"high":59.119,"low":59.079,"close":59.099,"volume":0.028529999777674675},{"timestamp":1742390700000,"open":59.079,"high":59.099,"low":59.079,"close":59.079,"volume":0.022190000861883163},{"timestamp":1742390760000,"open":59.099,"high":59.099,"low":59.079,"close":59.099,"volume":0.019020000472664833},{"timestamp":1742390820000,"open":59.119,"high":59.139,"low":59.119,"close":59.139,"volume":0.012679999694228172},{"timestamp":1742390880000,"open":59.159,"high":59.219,"low":59.139,"close":59.219,"volume":0.022190000861883163},{"timestamp":1742390940000,"open":59.219,"high":59.239,"low":59.219,"close":59.219,"volume":0.019020000472664833},{"timestamp":1742391000000,"open":59.239,"high":59.239,"low":59.219,"close":59.219,"volume":0.022190000861883163},{"timestamp":1742391060000,"open":59.239,"high":59.259,"low":59.239,"close":59.239,"volume":0.034869998693466187},{"timestamp":1742391120000,"open":59.259,"high":59.379,"low":59.259,"close":59.379,"volume":0.04120999947190285},{"timestamp":1742391180000,"open":59.379,"high":59.399,"low":59.319,"close":59.339,"volume":0.07925000041723251},{"timestamp":1742391240000,"open":59.359,"high":59.359,"low":59.359,"close":59.359,"volume":0.003169999923557043},{"timestamp":1742391300000,"open":59.359,"high":59.379,"low":59.359,"close":59.379,"volume":0.022190000861883163},{"timestamp":1742391360000,"open":59.379,"high":59.379,"low":59.339,"close":59.359,"volume":0.06023000180721283},{"timestamp":1742391420000,"open":59.379,"high":59.379,"low":59.319,"close":59.319,"volume":0.025359999388456345},{"timestamp":1742391480000,"open":59.299,"high":59.359,"low":59.299,"close":59.359,"volume":0.025359999388456345},{"timestamp":1742391540000,"open":59.379,"high":59.379,"low":59.339,"close":59.339,"volume":0.006339999847114086},{"timestamp":1742391600000,"open":59.359,"high":59.359,"low":59.299,"close":59.319,"volume":0.038040000945329666},{"timestamp":1742391660000,"open":59.299,"high":59.299,"low":59.239,"close":59.259,"volume":0.06340000033378601},{"timestamp":1742391720000,"open":59.239,"high":59.279,"low":59.219,"close":59.279,"volume":0.07925000041723251},{"timestamp":1742391780000,"open":59.279,"high":59.279,"low":59.259,"close":59.259,"volume":0.028529999777674675},{"timestamp":1742391840000,"open":59.239,"high":59.259,"low":59.219,"close":59.259,"volume":0.04120999947190285},{"timestamp":1742391900000,"open":59.239,"high":59.299,"low":59.239,"close":59.259,"volume":0.05389000102877617},{"timestamp":1742391960000,"open":59.279,"high":59.279,"low":59.239,"close":59.259,"volume":0.034869998693466187},{"timestamp":1742392020000,"open":59.279,"high":59.339,"low":59.279,"close":59.339,"volume":0.048739999532699585},{"timestamp":1742392080000,"open":59.339,"high":59.359,"low":59.279,"close":59.279,"volume":0.028529999777674675},{"timestamp":1742392140000,"open":59.299,"high":59.339,"low":59.279,"close":59.339,"volume":0.028529999777674675},{"timestamp":1742392200000,"open":59.359,"high":59.359,"low":59.239,"close":59.259,"volume":0.04755000025033951},{"timestamp":1742392260000,"open":59.259,"high":59.299,"low":59.239,"close":59.259,"volume":0.034869998693466187},{"timestamp":1742392320000,"open":59.239,"high":59.279,"low":59.239,"close":59.279,"volume":0.01703999936580658},{"timestamp":1742392440000,"open":59.279,"high":59.319,"low":59.279,"close":59.299,"volume":0.019020000472664833},{"timestamp":1742392500000,"open":59.319,"high":59.319,"low":59.299,"close":59.299,"volume":0.009510000236332417},{"timestamp":1742392560000,"open":59.319,"high":59.339,"low":59.319,"close":59.339,"volume":0.006339999847114086},{"timestamp":1742392620000,"open":59.339,"high":59.359,"low":59.339,"close":59.359,"volume":0.025359999388456345},{"timestamp":1742392680000,"open":59.339,"high":59.339,"low":59.279,"close":59.299,"volume":0.022190000861883163},{"timestamp":1742392740000,"open":59.279,"high":59.299,"low":59.279,"close":59.279,"volume":0.034869998693466187},{"timestamp":1742392800000,"open":59.219,"high":59.239,"low":59.199,"close":59.239,"volume":0.028529999777674675},{"timestamp":1742392860000,"open":59.239,"high":59.279,"low":59.239,"close":59.259,"volume":0.05071999877691269},{"timestamp":1742392920000,"open":59.239,"high":59.259,"low":59.239,"close":59.259,"volume":0.006339999847114086},{"timestamp":1742392980000,"open":59.239,"high":59.259,"low":59.199,"close":59.199,"volume":0.019020000472664833},{"timestamp":1742393040000,"open":59.179,"high":59.219,"low":59.159,"close":59.199,"volume":0.034869998693466187},{"timestamp":1742393100000,"open":59.199,"high":59.199,"low":59.139,"close":59.159,"volume":0.038040000945329666},{"timestamp":1742393160000,"open":59.159,"high":59.159,"low":59.139,"close":59.159,"volume":0.04120999947190285},{"timestamp":1742393220000,"open":59.179,"high":59.179,"low":59.159,"close":59.179,"volume":0.015850000083446503},{"timestamp":1742393280000,"open":59.179,"high":59.179,"low":59.159,"close":59.179,"volume":0.031700000166893005},{"timestamp":1742393340000,"open":59.199,"high":59.219,"low":59.199,"close":59.199,"volume":0.04438000172376633},{"timestamp":1742393400000,"open":59.219,"high":59.219,"low":59.199,"close":59.199,"volume":0.025359999388456345},{"timestamp":1742393460000,"open":59.219,"high":59.239,"low":59.199,"close":59.219,"volume":0.038040000945329666},{"timestamp":1742393520000,"open":59.239,"high":59.239,"low":59.219,"close":59.239,"volume":0.034869998693466187},{"timestamp":1742393580000,"open":59.259,"high":59.259,"low":59.199,"close":59.199,"volume":0.034869998693466187},{"timestamp":1742393640000,"open":59.199,"high":59.199,"low":59.139,"close":59.139,"volume":0.019020000472664833},{"timestamp":1742393700000,"open":59.159,"high":59.159,"low":59.119,"close":59.139,"volume":0.022190000861883163},{"timestamp":1742393760000,"open":59.159,"high":59.159,"low":59.119,"close":59.139,"volume":0.04755000025033951},{"timestamp":1742393820000,"open":59.139,"high":59.139,"low":59.099,"close":59.119,"volume":0.07608000189065933},{"timestamp":1742393880000,"open":59.139,"high":59.139,"low":59.099,"close":59.099,"volume":0.028529999777674675},{"timestamp":1742393940000,"open":59.119,"high":59.139,"low":59.119,"close":59.139,"volume":0.006339999847114086},{"timestamp":1742394000000,"open":59.119,"high":59.139,"low":59.079,"close":59.139,"volume":0.04755000025033951},{"timestamp":1742394060000,"open":59.119,"high":59.179,"low":59.099,"close":59.159,"volume":0.07410000264644623},{"timestamp":1742394120000,"open":59.179,"high":59.199,"low":59.159,"close":59.199,"volume":0.038040000945329666},{"timestamp":1742394180000,"open":59.199,"high":59.199,"low":59.159,"close":59.159,"volume":0.025359999388456345},{"timestamp":1742394240000,"open":59.179,"high":59.199,"low":59.159,"close":59.179,"volume":0.06023000180721283},{"timestamp":1742394300000,"open":59.179,"high":59.179,"low":59.119,"close":59.119,"volume":0.015850000083446503},{"timestamp":1742394360000,"open":59.139,"high":59.159,"low":59.119,"close":59.139,"volume":0.05705999955534935},{"timestamp":1742394420000,"open":59.119,"high":59.159,"low":59.099,"close":59.099,"volume":0.031700000166893005},{"timestamp":1742394480000,"open":59.119,"high":59.119,"low":59.099,"close":59.099,"volume":0.019020000472664833},{"timestamp":1742394540000,"open":59.119,"high":59.119,"low":59.079,"close":59.079,"volume":0.009510000236332417},{"timestamp":1742394600000,"open":59.099,"high":59.139,"low":59.099,"close":59.139,"volume":0.04120999947190285},{"timestamp":1742394660000,"open":59.139,"high":59.219,"low":59.139,"close":59.179,"volume":0.034869998693466187},{"timestamp":1742394720000,"open":59.199,"high":59.239,"low":59.199,"close":59.239,"volume":0.028529999777674675},{"timestamp":1742394780000,"open":59.239,"high":59.239,"low":59.219,"close":59.239,"volume":0.022190000861883163},{"timestamp":1742394840000,"open":59.239,"high":59.259,"low":59.239,"close":59.259,"volume":0.031700000166893005},{"timestamp":1742394900000,"open":59.279,"high":59.299,"low":59.259,"close":59.299,"volume":0.034869998693466187},{"timestamp":1742394960000,"open":59.319,"high":59.339,"low":59.299,"close":59.319,"volume":0.025359999388456345},{"timestamp":1742395020000,"open":59.359,"high":59.379,"low":59.339,"close":59.359,"volume":0.038040000945329666},{"timestamp":1742395080000,"open":59.359,"high":59.359,"low":59.319,"close":59.319,"volume":0.028529999777674675},{"timestamp":1742395140000,"open":59.339,"high":59.339,"low":59.319,"close":59.319,"volume":0.006339999847114086},{"timestamp":1742395200000,"open":59.339,"high":59.439,"low":59.339,"close":59.439,"volume":0.05389000102877617},{"timestamp":1742395260000,"open":59.439,"high":59.559,"low":59.439,"close":59.539,"volume":0.04438000172376633},{"timestamp":1742395320000,"open":59.559,"high":59.559,"low":59.499,"close":59.499,"volume":0.05705999955534935},{"timestamp":1742395380000,"open":59.519,"high":59.579,"low":59.519,"close":59.579,"volume":0.06340000033378601},{"timestamp":1742395440000,"open":59.559,"high":59.639,"low":59.559,"close":59.619,"volume":0.05389000102877617},{"timestamp":1742395500000,"open":59.619,"high":59.639,"low":59.579,"close":59.639,"volume":0.038040000945329666},{"timestamp":1742395560000,"open":59.619,"high":59.739,"low":59.619,"close":59.639,"volume":0.07608000189065933},{"timestamp":1742395620000,"open":59.659,"high":59.719,"low":59.639,"close":59.699,"volume":0.09312000125646591},{"timestamp":1742395680000,"open":59.699,"high":59.719,"low":59.619,"close":59.639,"volume":0.09510000050067902},{"timestamp":1742395740000,"open":59.639,"high":59.659,"low":59.619,"close":59.639,"volume":0.05705999955534935},{"timestamp":1742395800000,"open":59.619,"high":59.659,"low":59.619,"close":59.659,"volume":0.06340000033378601},{"timestamp":1742395860000,"open":59.639,"high":59.699,"low":59.639,"close":59.699,"volume":0.025359999388456345},{"timestamp":1742395920000,"open":59.699,"high":59.719,"low":59.659,"close":59.719,"volume":0.05389000102877617},{"timestamp":1742395980000,"open":59.739,"high":59.739,"low":59.699,"close":59.699,"volume":0.034869998693466187},{"timestamp":1742396040000,"open":59.719,"high":59.739,"low":59.679,"close":59.699,"volume":0.028529999777674675},{"timestamp":1742396100000,"open":59.699,"high":59.819,"low":59.679,"close":59.819,"volume":0.04755000025033951},{"timestamp":1742396160000,"open":59.799,"high":59.819,"low":59.799,"close":59.819,"volume":0.015850000083446503},{"timestamp":1742396220000,"open":59.839,"high":59.879,"low":59.799,"close":59.839,"volume":0.08558999747037888},{"timestamp":1742396280000,"open":59.839,"high":59.839,"low":59.839,"close":59.839,"volume":0.009510000236332417},{"timestamp":1742396340000,"open":59.839,"high":59.839,"low":59.779,"close":59.779,"volume":0.031700000166893005},{"timestamp":1742396400000,"open":59.759,"high":59.839,"low":59.759,"close":59.839,"volume":0.034869998693466187},{"timestamp":1742396460000,"open":59.859,"high":59.899,"low":59.839,"close":59.879,"volume":0.042399998754262924},{"timestamp":1742396520000,"open":59.859,"high":59.899,"low":59.859,"close":59.879,"volume":0.034869998693466187},{"timestamp":1742396580000,"open":59.879,"high":59.879,"low":59.739,"close":59.759,"volume":0.04755000025033951},{"timestamp":1742396640000,"open":59.739,"high":59.759,"low":59.739,"close":59.759,"volume":0.006339999847114086},{"timestamp":1742396700000,"open":59.739,"high":59.739,"low":59.719,"close":59.739,"volume":0.012679999694228172},{"timestamp":1742396760000,"open":59.719,"high":59.759,"low":59.719,"close":59.759,"volume":0.009510000236332417},{"timestamp":1742396820000,"open":59.759,"high":59.779,"low":59.759,"close":59.759,"volume":0.028529999777674675},{"timestamp":1742396880000,"open":59.739,"high":59.739,"low":59.719,"close":59.719,"volume":0.012679999694228172},{"timestamp":1742396940000,"open":59.739,"high":59.759,"low":59.739,"close":59.759,"volume":0.009510000236332417},{"timestamp":1742397000000,"open":59.759,"high":59.759,"low":59.759,"close":59.759,"volume":0.006339999847114086},{"timestamp":1742397060000,"open":59.759,"high":59.839,"low":59.759,"close":59.779,"volume":0.019020000472664833},{"timestamp":1742397120000,"open":59.799,"high":59.799,"low":59.779,"close":59.799,"volume":0.019020000472664833},{"timestamp":1742397180000,"open":59.819,"high":59.819,"low":59.799,"close":59.799,"volume":0.034869998693466187},{"timestamp":1742397240000,"open":59.799,"high":59.799,"low":59.739,"close":59.739,"volume":0.034869998693466187},{"timestamp":1742397300000,"open":59.739,"high":59.739,"low":59.699,"close":59.699,"volume":0.015850000083446503},{"timestamp":1742397360000,"open":59.679,"high":59.699,"low":59.659,"close":59.659,"volume":0.031700000166893005},{"timestamp":1742397420000,"open":59.679,"high":59.679,"low":59.659,"close":59.679,"volume":0.009510000236332417},{"timestamp":1742397480000,"open":59.659,"high":59.699,"low":59.659,"close":59.679,"volume":0.034869998693466187},{"timestamp":1742397540000,"open":59.679,"high":59.679,"low":59.659,"close":59.679,"volume":0.015850000083446503},{"timestamp":1742397600000,"open":59.659,"high":59.739,"low":59.619,"close":59.719,"volume":0.031700000166893005},{"timestamp":1742397660000,"open":59.739,"high":59.799,"low":59.739,"close":59.799,"volume":0.038040000945329666},{"timestamp":1742397720000,"open":59.739,"high":59.739,"low":59.719,"close":59.719,"volume":0.015850000083446503},{"timestamp":1742397780000,"open":59.719,"high":59.719,"low":59.699,"close":59.699,"volume":0.015850000083446503},{"timestamp":1742397840000,"open":59.719,"high":59.719,"low":59.719,"close":59.719,"volume":0.009510000236332417},{"timestamp":1742397900000,"open":59.739,"high":59.739,"low":59.719,"close":59.739,"volume":0.009510000236332417},{"timestamp":1742397960000,"open":59.739,"high":59.799,"low":59.739,"close":59.779,"volume":0.015850000083446503},{"timestamp":1742398020000,"open":59.779,"high":59.779,"low":59.779,"close":59.779,"volume":0.003169999923557043},{"timestamp":1742398080000,"open":59.759,"high":59.759,"low":59.699,"close":59.699,"volume":0.031700000166893005},{"timestamp":1742398140000,"open":59.719,"high":59.719,"low":59.699,"close":59.719,"volume":0.022190000861883163},{"timestamp":1742398200000,"open":59.699,"high":59.699,"low":59.659,"close":59.659,"volume":0.05705999955534935},{"timestamp":1742398260000,"open":59.679,"high":59.759,"low":59.679,"close":59.719,"volume":0.06023000180721283},{"timestamp":1742398320000,"open":59.699,"high":59.699,"low":59.659,"close":59.679,"volume":0.04120999947190285},{"timestamp":1742398380000,"open":59.679,"high":59.699,"low":59.679,"close":59.699,"volume":0.012679999694228172},{"timestamp":1742398440000,"open":59.699,"high":59.699,"low":59.699,"close":59.699,"volume":0.009510000236332417},{"timestamp":1742398500000,"open":59.699,"high":59.719,"low":59.699,"close":59.719,"volume":0.015850000083446503},{"timestamp":1742398560000,"open":59.739,"high":59.739,"low":59.679,"close":59.679,"volume":0.019020000472664833},{"timestamp":1742398620000,"open":59.699,"high":59.699,"low":59.639,"close":59.639,"volume":0.031700000166893005},{"timestamp":1742398680000,"open":59.639,"high":59.699,"low":59.619,"close":59.699,"volume":0.07925000041723251},{"timestamp":1742398740000,"open":59.699,"high":59.699,"low":59.659,"close":59.659,"volume":0.06023000180721283},{"timestamp":1742398800000,"open":59.659,"high":59.679,"low":59.659,"close":59.659,"volume":0.05071999877691269},{"timestamp":1742398860000,"open":59.659,"high":59.659,"low":59.619,"close":59.639,"volume":0.028529999777674675},{"timestamp":1742398920000,"open":59.619,"high":59.659,"low":59.619,"close":59.639,"volume":0.031700000166893005},{"timestamp":1742398980000,"open":59.639,"high":59.639,"low":59.599,"close":59.599,"volume":0.019020000472664833},{"timestamp":1742399040000,"open":59.619,"high":59.619,"low":59.599,"close":59.599,"volume":0.006339999847114086},{"timestamp":1742399100000,"open":59.619,"high":59.679,"low":59.599,"close":59.659,"volume":0.031700000166893005},{"timestamp":1742399160000,"open":59.659,"high":59.659,"low":59.599,"close":59.619,"volume":0.028529999777674675},{"timestamp":1742399220000,"open":59.639,"high":59.679,"low":59.639,"close":59.679,"volume":0.015850000083446503},{"timestamp":1742399280000,"open":59.699,"high":59.719,"low":59.699,"close":59.699,"volume":0.015850000083446503},{"timestamp":1742399340000,"open":59.719,"high":59.779,"low":59.699,"close":59.779,"volume":0.02655000053346157},{"timestamp":1742399400000,"open":59.779,"high":59.779,"low":59.779,"close":59.779,"volume":0.019020000472664833},{"timestamp":1742399460000,"open":59.759,"high":59.779,"low":59.739,"close":59.759,"volume":0.031700000166893005},{"timestamp":1742399520000,"open":59.779,"high":59.839,"low":59.779,"close":59.839,"volume":0.019020000472664833},{"timestamp":1742399580000,"open":59.859,"high":59.859,"low":59.819,"close":59.839,"volume":0.012679999694228172},{"timestamp":1742399640000,"open":59.819,"high":59.819,"low":59.819,"close":59.819,"volume":0.012679999694228172},{"timestamp":1742399700000,"open":59.799,"high":59.839,"low":59.739,"close":59.839,"volume":0.038040000945329666},{"timestamp":1742399760000,"open":59.879,"high":59.879,"low":59.859,"close":59.879,"volume":0.019020000472664833},{"timestamp":1742399820000,"open":59.859,"high":59.879,"low":59.859,"close":59.879,"volume":0.006339999847114086},{"timestamp":1742399880000,"open":59.859,"high":59.879,"low":59.859,"close":59.859,"volume":0.012679999694228172},{"timestamp":1742399940000,"open":59.839,"high":59.839,"low":59.839,"close":59.839,"volume":0.003169999923557043},{"timestamp":1742400000000,"open":59.839,"high":59.839,"low":59.799,"close":59.799,"volume":0.038040000945329666},{"timestamp":1742400060000,"open":59.799,"high":59.839,"low":59.799,"close":59.819,"volume":0.015850000083446503},{"timestamp":1742400120000,"open":59.839,"high":59.839,"low":59.819,"close":59.839,"volume":0.009510000236332417},{"timestamp":1742400180000,"open":59.859,"high":59.859,"low":59.839,"close":59.839,"volume":0.006339999847114086},{"timestamp":1742400240000,"open":59.859,"high":59.939,"low":59.859,"close":59.879,"volume":0.038040000945329666},{"timestamp":1742400300000,"open":59.859,"high":59.899,"low":59.839,"close":59.899,"volume":0.019020000472664833},{"timestamp":1742400360000,"open":59.879,"high":59.899,"low":59.879,"close":59.879,"volume":0.012679999694228172},{"timestamp":1742400420000,"open":59.899,"high":59.959,"low":59.899,"close":59.959,"volume":0.028529999777674675},{"timestamp":1742400480000,"open":59.939,"high":59.959,"low":59.939,"close":59.939,"volume":0.04755000025033951},{"timestamp":1742400540000,"open":59.939,"high":59.939,"low":59.879,"close":59.899,"volume":0.025359999388456345},{"timestamp":1742400600000,"open":59.919,"high":59.919,"low":59.899,"close":59.899,"volume":0.01703999936580658},{"timestamp":1742400660000,"open":59.879,"high":59.899,"low":59.879,"close":59.899,"volume":0.009510000236332417},{"timestamp":1742400720000,"open":59.919,"high":59.919,"low":59.899,"close":59.899,"volume":0.012679999694228172},{"timestamp":1742400780000,"open":59.899,"high":59.899,"low":59.879,"close":59.879,"volume":0.028529999777674675},{"timestamp":1742400840000,"open":59.899,"high":59.899,"low":59.839,"close":59.839,"volume":0.022190000861883163},{"timestamp":1742400900000,"open":59.839,"high":59.839,"low":59.799,"close":59.799,"volume":0.015850000083446503},{"timestamp":1742400960000,"open":59.819,"high":59.819,"low":59.799,"close":59.799,"volume":0.012679999694228172},{"timestamp":1742401020000,"open":59.819,"high":59.839,"low":59.739,"close":59.799,"volume":0.034869998693466187},{"timestamp":1742401080000,"open":59.799,"high":59.819,"low":59.779,"close":59.819,"volume":0.04438000172376633},{"timestamp":1742401140000,"open":59.799,"high":59.839,"low":59.799,"close":59.819,"volume":0.034869998693466187},{"timestamp":1742401200000,"open":59.819,"high":59.819,"low":59.819,"close":59.819,"volume":0.012679999694228172},{"timestamp":1742401260000,"open":59.839,"high":59.839,"low":59.799,"close":59.819,"volume":0.022190000861883163},{"timestamp":1742401320000,"open":59.839,"high":59.839,"low":59.799,"close":59.819,"volume":0.009510000236332417},{"timestamp":1742401380000,"open":59.839,"high":59.859,"low":59.819,"close":59.819,"volume":0.05071999877691269},{"timestamp":1742401440000,"open":59.819,"high":59.839,"low":59.779,"close":59.839,"volume":0.05389000102877617},{"timestamp":1742401500000,"open":59.819,"high":59.839,"low":59.819,"close":59.839,"volume":0.04120999947190285},{"timestamp":1742401560000,"open":59.819,"high":59.859,"low":59.819,"close":59.859,"volume":0.031700000166893005},{"timestamp":1742401620000,"open":59.839,"high":59.859,"low":59.819,"close":59.839,"volume":0.045570001006126404},{"timestamp":1742401680000,"open":59.859,"high":59.859,"low":59.819,"close":59.819,"volume":0.038040000945329666},{"timestamp":1742401740000,"open":59.839,"high":59.859,"low":59.799,"close":59.799,"volume":0.05705999955534935}]