[{"timestamp":1742391000000,"open":58.376,"high":58.417,"low":58.277,"close":58.366,"volume":0.093299999833107},{"timestamp":1742391060000,"open":58.366,"high":58.367,"low":58.196,"close":58.196,"volume":0.15839999914169312},{"timestamp":1742391120000,"open":58.196,"high":58.377,"low":58.196,"close":58.376,"volume":0.13199999928474426},{"timestamp":1742391180000,"open":58.496,"high":58.497,"low":58.257,"close":58.257,"volume":0.18150000274181366},{"timestamp":1742391240000,"open":58.257,"high":58.277,"low":58.257,"close":58.277,"volume":0.052799999713897705},{"timestamp":1742391300000,"open":58.277,"high":58.277,"low":57.826,"close":57.827,"volume":0.2517000138759613},{"timestamp":1742391360000,"open":57.826,"high":57.897,"low":57.826,"close":57.896,"volume":0.052799999713897705},{"timestamp":1742391480000,"open":57.896,"high":57.907,"low":57.896,"close":57.907,"volume":0.11879999935626984},{"timestamp":1742391540000,"open":57.907,"high":57.946,"low":57.816,"close":57.817,"volume":0.14100000262260437},{"timestamp":1742391600000,"open":57.987,"high":57.987,"low":57.817,"close":57.837,"volume":0.03959999978542328},{"timestamp":1742391660000,"open":58.107,"high":58.126,"low":57.957,"close":58.126,"volume":0.04050000011920929},{"timestamp":1742391720000,"open":58.12,"high":58.12,"low":57.836,"close":57.976,"volume":0.12960000336170197},{"timestamp":1742391780000,"open":57.927,"high":57.927,"low":57.817,"close":57.817,"volume":0.052799999713897705},{"timestamp":1742391840000,"open":57.817,"high":57.817,"low":57.816,"close":57.816,"volume":0.03959999978542328},{"timestamp":1742391900000,"open":57.817,"high":57.867,"low":57.816,"close":57.867,"volume":0.10649999976158142},{"timestamp":1742391960000,"open":57.867,"high":57.967,"low":57.826,"close":57.967,"volume":0.10830000042915344},{"timestamp":1742392020000,"open":58.017,"high":58.017,"low":57.856,"close":57.856,"volume":0.026399999856948853},{"timestamp":1742392080000,"open":57.926,"high":57.926,"low":57.926,"close":57.926,"volume":0.013199999928474426},{"timestamp":1742392140000,"open":57.856,"high":57.856,"low":57.856,"close":57.856,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":57.867,"high":58.007,"low":57.867,"close":57.996,"volume":0.06689999997615814},{"timestamp":1742392260000,"open":58.006,"high":58.006,"low":57.997,"close":57.997,"volume":0.052799999713897705},{"timestamp":1742392320000,"open":57.997,"high":57.997,"low":57.976,"close":57.997,"volume":0.027300000190734863},{"timestamp":1742392380000,"open":57.867,"high":57.867,"low":57.826,"close":57.827,"volume":0.07919999957084656},{"timestamp":1742392440000,"open":57.917,"high":57.917,"low":57.917,"close":57.917,"volume":0.0008999999845400453},{"timestamp":1742392500000,"open":57.927,"high":57.927,"low":57.826,"close":57.877,"volume":0.06599999964237213},{"timestamp":1742392560000,"open":57.877,"high":57.877,"low":57.857,"close":57.857,"volume":0.03959999978542328},{"timestamp":1742392620000,"open":57.856,"high":57.857,"low":57.827,"close":57.827,"volume":0.07919999957084656},{"timestamp":1742392680000,"open":57.886,"high":57.897,"low":57.886,"close":57.896,"volume":0.03959999978542328},{"timestamp":1742392740000,"open":57.826,"high":57.896,"low":57.826,"close":57.826,"volume":0.1451999992132187},{"timestamp":1742392800000,"open":57.856,"high":57.857,"low":57.746,"close":57.746,"volume":0.07919999957084656},{"timestamp":1742392860000,"open":57.747,"high":57.747,"low":57.686,"close":57.696,"volume":0.0575999990105629},{"timestamp":1742392920000,"open":57.717,"high":57.847,"low":57.687,"close":57.767,"volume":0.1518000066280365},{"timestamp":1742392980000,"open":57.746,"high":57.747,"low":57.746,"close":57.746,"volume":0.052799999713897705},{"timestamp":1742393040000,"open":57.797,"high":57.797,"low":57.746,"close":57.766,"volume":0.11879999935626984},{"timestamp":1742393100000,"open":57.787,"high":57.837,"low":57.766,"close":57.817,"volume":0.16200000047683716},{"timestamp":1742393160000,"open":57.776,"high":57.807,"low":57.746,"close":57.776,"volume":0.1527000069618225},{"timestamp":1742393220000,"open":57.777,"high":57.786,"low":57.777,"close":57.786,"volume":0.026399999856948853},{"timestamp":1742393280000,"open":57.797,"high":57.797,"low":57.796,"close":57.796,"volume":0.014100000262260437},{"timestamp":1742393340000,"open":57.826,"high":57.897,"low":57.786,"close":57.897,"volume":0.09000000357627869},{"timestamp":1742393400000,"open":57.907,"high":57.926,"low":57.856,"close":57.887,"volume":0.093299999833107},{"timestamp":1742393460000,"open":57.857,"high":57.857,"low":57.856,"close":57.856,"volume":0.026399999856948853},{"timestamp":1742393520000,"open":57.856,"high":57.856,"low":57.856,"close":57.856,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":57.857,"high":57.876,"low":57.816,"close":57.816,"volume":0.07590000331401825},{"timestamp":1742393640000,"open":57.857,"high":57.967,"low":57.816,"close":57.957,"volume":0.1979999989271164},{"timestamp":1742393700000,"open":57.886,"high":57.946,"low":57.886,"close":57.946,"volume":0.014100000262260437},{"timestamp":1742393760000,"open":57.997,"high":57.997,"low":57.946,"close":57.986,"volume":0.04019999876618385},{"timestamp":1742393820000,"open":57.966,"high":58.077,"low":57.966,"close":58.046,"volume":0.12780000269412994},{"timestamp":1742393880000,"open":58.046,"high":58.046,"low":57.996,"close":57.997,"volume":0.09239999949932098},{"timestamp":1742393940000,"open":58.017,"high":58.046,"low":57.996,"close":57.996,"volume":0.08009999990463257},{"timestamp":1742394000000,"open":57.996,"high":57.996,"low":57.947,"close":57.947,"volume":0.061799999326467514},{"timestamp":1742394060000,"open":57.957,"high":57.957,"low":57.867,"close":57.867,"volume":0.07500000298023224},{"timestamp":1742394120000,"open":57.867,"high":57.876,"low":57.857,"close":57.857,"volume":0.07919999957084656},{"timestamp":1742394180000,"open":57.907,"high":57.907,"low":57.866,"close":57.896,"volume":0.027300000190734863},{"timestamp":1742394240000,"open":57.936,"high":58.036,"low":57.897,"close":58.006,"volume":0.1469999998807907},{"timestamp":1742394300000,"open":58.007,"high":58.007,"low":57.896,"close":57.897,"volume":0.10140000283718109},{"timestamp":1742394360000,"open":57.966,"high":57.997,"low":57.897,"close":57.966,"volume":0.08100000023841858},{"timestamp":1742394420000,"open":57.966,"high":57.967,"low":57.966,"close":57.967,"volume":0.03959999978542328},{"timestamp":1742394480000,"open":57.967,"high":57.967,"low":57.907,"close":57.907,"volume":0.04859999939799309},{"timestamp":1742394540000,"open":57.907,"high":57.937,"low":57.906,"close":57.936,"volume":0.07919999957084656},{"timestamp":1742394600000,"open":57.937,"high":57.937,"low":57.936,"close":57.936,"volume":0.026399999856948853},{"timestamp":1742394660000,"open":57.936,"high":57.937,"low":57.896,"close":57.896,"volume":0.09239999949932098},{"timestamp":1742394720000,"open":57.936,"high":57.966,"low":57.897,"close":57.927,"volume":0.10649999976158142},{"timestamp":1742394780000,"open":57.916,"high":57.917,"low":57.896,"close":57.897,"volume":0.10140000283718109},{"timestamp":1742394840000,"open":57.837,"high":57.837,"low":57.826,"close":57.826,"volume":0.03959999978542328},{"timestamp":1742394900000,"open":57.887,"high":57.896,"low":57.887,"close":57.896,"volume":0.014100000262260437},{"timestamp":1742394960000,"open":57.956,"high":58.006,"low":57.897,"close":57.976,"volume":0.11969999969005585},{"timestamp":1742395020000,"open":57.957,"high":57.957,"low":57.956,"close":57.957,"volume":0.03959999978542328},{"timestamp":1742395200000,"open":57.957,"high":57.967,"low":57.957,"close":57.967,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":57.957,"high":57.966,"low":57.957,"close":57.957,"volume":0.052799999713897705},{"timestamp":1742395320000,"open":57.957,"high":57.977,"low":57.957,"close":57.976,"volume":0.04050000011920929},{"timestamp":1742395380000,"open":58.006,"high":58.006,"low":57.976,"close":57.987,"volume":0.03629999980330467},{"timestamp":1742395440000,"open":57.996,"high":57.996,"low":57.946,"close":57.996,"volume":0.13199999928474426},{"timestamp":1742395500000,"open":58.006,"high":58.036,"low":58.006,"close":58.027,"volume":0.04050000011920929},{"timestamp":1742395560000,"open":58.017,"high":58.026,"low":58.006,"close":58.007,"volume":0.06689999997615814},{"timestamp":1742395620000,"open":58.006,"high":58.027,"low":58.006,"close":58.027,"volume":0.03959999978542328},{"timestamp":1742395680000,"open":58.037,"high":58.037,"low":57.936,"close":57.937,"volume":0.13289999961853027},{"timestamp":1742395740000,"open":57.936,"high":57.947,"low":57.896,"close":57.916,"volume":0.053700000047683716},{"timestamp":1742395800000,"open":57.947,"high":57.947,"low":57.896,"close":57.897,"volume":0.13199999928474426},{"timestamp":1742395860000,"open":57.907,"high":57.907,"low":57.907,"close":57.907,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":57.927,"high":57.927,"low":57.907,"close":57.927,"volume":0.06599999964237213},{"timestamp":1742395980000,"open":57.936,"high":57.936,"low":57.907,"close":57.907,"volume":0.03539999946951866},{"timestamp":1742396040000,"open":57.886,"high":57.886,"low":57.796,"close":57.796,"volume":0.1509000062942505},{"timestamp":1742396100000,"open":57.846,"high":57.846,"low":57.796,"close":57.807,"volume":0.10649999976158142},{"timestamp":1742396160000,"open":57.806,"high":57.866,"low":57.806,"close":57.866,"volume":0.11879999935626984},{"timestamp":1742396220000,"open":57.876,"high":57.876,"low":57.806,"close":57.866,"volume":0.19470000267028809},{"timestamp":1742396280000,"open":57.806,"high":57.836,"low":57.806,"close":57.807,"volume":0.03959999978542328},{"timestamp":1742396340000,"open":57.817,"high":57.817,"low":57.806,"close":57.806,"volume":0.10559999942779541},{"timestamp":1742396400000,"open":57.827,"high":57.877,"low":57.806,"close":57.836,"volume":0.07050000131130219},{"timestamp":1742396460000,"open":57.836,"high":57.857,"low":57.836,"close":57.857,"volume":0.052799999713897705},{"timestamp":1742396520000,"open":57.837,"high":57.837,"low":57.827,"close":57.827,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":57.876,"high":57.987,"low":57.826,"close":57.987,"volume":0.149399995803833},{"timestamp":1742396700000,"open":57.976,"high":57.976,"low":57.827,"close":57.827,"volume":0.12359999865293503},{"timestamp":1742396760000,"open":57.827,"high":57.857,"low":57.826,"close":57.826,"volume":0.10559999942779541},{"timestamp":1742396820000,"open":57.816,"high":57.817,"low":57.766,"close":57.817,"volume":0.06689999997615814},{"timestamp":1742396940000,"open":57.786,"high":57.817,"low":57.786,"close":57.817,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":57.827,"high":57.877,"low":57.826,"close":57.867,"volume":0.08100000023841858},{"timestamp":1742397060000,"open":57.826,"high":57.826,"low":57.767,"close":57.767,"volume":0.04050000011920929},{"timestamp":1742397120000,"open":57.767,"high":57.767,"low":57.767,"close":57.767,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":57.786,"high":57.806,"low":57.786,"close":57.806,"volume":0.014100000262260437},{"timestamp":1742397360000,"open":57.816,"high":57.817,"low":57.816,"close":57.817,"volume":0.026399999856948853},{"timestamp":1742397420000,"open":57.806,"high":57.807,"low":57.756,"close":57.756,"volume":0.10140000283718109},{"timestamp":1742397480000,"open":57.776,"high":57.776,"low":57.716,"close":57.716,"volume":0.094200000166893},{"timestamp":1742397540000,"open":57.756,"high":57.756,"low":57.717,"close":57.737,"volume":0.06689999997615814},{"timestamp":1742397600000,"open":57.736,"high":57.736,"low":57.716,"close":57.716,"volume":0.052799999713897705},{"timestamp":1742397660000,"open":57.737,"high":57.757,"low":57.717,"close":57.737,"volume":0.07590000331401825},{"timestamp":1742397720000,"open":57.766,"high":57.776,"low":57.736,"close":57.746,"volume":0.10559999942779541},{"timestamp":1742397780000,"open":57.757,"high":57.757,"low":57.757,"close":57.757,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":57.776,"high":57.776,"low":57.756,"close":57.756,"volume":0.052799999713897705},{"timestamp":1742397900000,"open":57.766,"high":57.786,"low":57.766,"close":57.777,"volume":0.06599999964237213},{"timestamp":1742397960000,"open":57.796,"high":57.807,"low":57.796,"close":57.796,"volume":0.07919999957084656},{"timestamp":1742398020000,"open":57.796,"high":57.796,"low":57.766,"close":57.766,"volume":0.061799999326467514},{"timestamp":1742398080000,"open":57.777,"high":57.787,"low":57.726,"close":57.776,"volume":0.12060000002384186},{"timestamp":1742398140000,"open":57.786,"high":57.807,"low":57.786,"close":57.806,"volume":0.08100000023841858},{"timestamp":1742398200000,"open":57.806,"high":57.807,"low":57.766,"close":57.766,"volume":0.03629999980330467},{"timestamp":1742398260000,"open":57.806,"high":57.817,"low":57.766,"close":57.806,"volume":0.0414000004529953},{"timestamp":1742398320000,"open":57.787,"high":57.797,"low":57.766,"close":57.797,"volume":0.09239999949932098},{"timestamp":1742398380000,"open":57.806,"high":57.806,"low":57.796,"close":57.796,"volume":0.026399999856948853},{"timestamp":1742398440000,"open":57.816,"high":57.816,"low":57.786,"close":57.786,"volume":0.1460999995470047},{"timestamp":1742398500000,"open":57.776,"high":57.826,"low":57.776,"close":57.807,"volume":0.06689999997615814},{"timestamp":1742398560000,"open":57.817,"high":57.887,"low":57.817,"close":57.886,"volume":0.093299999833107},{"timestamp":1742398620000,"open":57.906,"high":57.927,"low":57.906,"close":57.927,"volume":0.07919999957084656},{"timestamp":1742398680000,"open":57.946,"high":57.987,"low":57.916,"close":57.987,"volume":0.10559999942779541},{"timestamp":1742398740000,"open":57.987,"high":58.007,"low":57.947,"close":57.966,"volume":0.12870000302791595},{"timestamp":1742398800000,"open":57.967,"high":57.967,"low":57.907,"close":57.937,"volume":0.10559999942779541},{"timestamp":1742398860000,"open":57.936,"high":57.937,"low":57.847,"close":57.866,"volume":0.08910000324249268},{"timestamp":1742398920000,"open":57.887,"high":57.907,"low":57.887,"close":57.906,"volume":0.04050000011920929},{"timestamp":1742398980000,"open":57.917,"high":57.917,"low":57.876,"close":57.876,"volume":0.027300000190734863},{"timestamp":1742399040000,"open":57.877,"high":57.877,"low":57.876,"close":57.876,"volume":0.03959999978542328},{"timestamp":1742399100000,"open":57.896,"high":57.927,"low":57.896,"close":57.917,"volume":0.11969999969005585},{"timestamp":1742399160000,"open":57.916,"high":57.916,"low":57.866,"close":57.866,"volume":0.09239999949932098},{"timestamp":1742399220000,"open":57.886,"high":57.927,"low":57.877,"close":57.917,"volume":0.10830000042915344},{"timestamp":1742399280000,"open":57.936,"high":57.946,"low":57.926,"close":57.926,"volume":0.07919999957084656},{"timestamp":1742399400000,"open":57.937,"high":57.937,"low":57.937,"close":57.937,"volume":0.026399999856948853},{"timestamp":1742399460000,"open":57.946,"high":57.977,"low":57.946,"close":57.977,"volume":0.0414000004529953},{"timestamp":1742399520000,"open":57.977,"high":57.977,"low":57.977,"close":57.977,"volume":0.013199999928474426},{"timestamp":1742399580000,"open":57.976,"high":57.976,"low":57.976,"close":57.976,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":57.996,"high":58.027,"low":57.976,"close":57.976,"volume":0.10830000042915344},{"timestamp":1742399700000,"open":57.977,"high":57.987,"low":57.956,"close":57.967,"volume":0.12449999898672104},{"timestamp":1742399760000,"open":57.957,"high":57.957,"low":57.916,"close":57.917,"volume":0.10559999942779541},{"timestamp":1742399820000,"open":57.916,"high":57.917,"low":57.916,"close":57.917,"volume":0.052799999713897705},{"timestamp":1742399880000,"open":57.917,"high":57.917,"low":57.877,"close":57.886,"volume":0.10320000350475311},{"timestamp":1742399940000,"open":57.906,"high":57.916,"low":57.897,"close":57.916,"volume":0.04050000011920929},{"timestamp":1742400000000,"open":57.937,"high":57.947,"low":57.937,"close":57.947,"volume":0.027300000190734863},{"timestamp":1742400060000,"open":57.947,"high":57.947,"low":57.947,"close":57.947,"volume":0.026399999856948853},{"timestamp":1742400120000,"open":57.946,"high":57.986,"low":57.946,"close":57.986,"volume":0.09239999949932098},{"timestamp":1742400300000,"open":57.977,"high":58.017,"low":57.977,"close":58.017,"volume":0.09239999949932098},{"timestamp":1742400360000,"open":58.047,"high":58.077,"low":58.026,"close":58.077,"volume":0.10649999976158142},{"timestamp":1742400420000,"open":58.016,"high":58.027,"low":58.016,"close":58.027,"volume":0.052799999713897705},{"timestamp":1742400480000,"open":58.036,"high":58.037,"low":58.036,"close":58.037,"volume":0.014100000262260437},{"timestamp":1742400540000,"open":58.037,"high":58.037,"low":58.037,"close":58.037,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":58.057,"high":58.077,"low":58.057,"close":58.076,"volume":0.05460000038146973},{"timestamp":1742400660000,"open":58.077,"high":58.077,"low":58.056,"close":58.056,"volume":0.061799999326467514},{"timestamp":1742400720000,"open":58.037,"high":58.037,"low":57.996,"close":57.996,"volume":0.08399999886751175},{"timestamp":1742400780000,"open":57.996,"high":58.007,"low":57.996,"close":58.007,"volume":0.06599999964237213},{"timestamp":1742400840000,"open":57.996,"high":58.007,"low":57.996,"close":58.006,"volume":0.052799999713897705},{"timestamp":1742400900000,"open":58.007,"high":58.007,"low":58.006,"close":58.006,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":58.006,"high":58.016,"low":58.006,"close":58.016,"volume":0.026399999856948853},{"timestamp":1742401020000,"open":58.016,"high":58.016,"low":58.006,"close":58.006,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":58.016,"high":58.037,"low":58.006,"close":58.007,"volume":0.11969999969005585},{"timestamp":1742401200000,"open":58.007,"high":58.007,"low":57.997,"close":57.997,"volume":0.03539999946951866},{"timestamp":1742401260000,"open":58.007,"high":58.007,"low":57.997,"close":57.997,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":58.006,"high":58.006,"low":58.006,"close":58.006,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":58.016,"high":58.026,"low":58.016,"close":58.016,"volume":0.052799999713897705},{"timestamp":1742401440000,"open":58.036,"high":58.036,"low":58.027,"close":58.027,"volume":0.014100000262260437},{"timestamp":1742401500000,"open":58.037,"high":58.037,"low":58.027,"close":58.027,"volume":0.026399999856948853},{"timestamp":1742401560000,"open":58.037,"high":58.037,"low":58.026,"close":58.036,"volume":0.04050000011920929},{"timestamp":1742401620000,"open":58.047,"high":58.076,"low":58.046,"close":58.076,"volume":0.1347000002861023},{"timestamp":1742401680000,"open":58.057,"high":58.057,"low":58.056,"close":58.056,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":58.066,"high":58.067,"low":58.066,"close":58.067,"volume":0.014100000262260437},{"timestamp":1742401800000,"open":58.076,"high":58.097,"low":58.076,"close":58.077,"volume":0.14100000262260437},{"timestamp":1742401860000,"open":58.077,"high":58.087,"low":58.056,"close":58.057,"volume":0.10649999976158142},{"timestamp":1742401920000,"open":58.067,"high":58.087,"low":58.046,"close":58.087,"volume":0.06599999964237213},{"timestamp":1742401980000,"open":58.096,"high":58.127,"low":58.096,"close":58.127,"volume":0.04050000011920929},{"timestamp":1742402040000,"open":58.137,"high":58.137,"low":58.137,"close":58.137,"volume":0.014100000262260437},{"timestamp":1742402100000,"open":58.145,"high":58.146,"low":58.107,"close":58.146,"volume":0.061799999326467514},{"timestamp":1742402160000,"open":58.116,"high":58.117,"low":58.116,"close":58.117,"volume":0.03959999978542328},{"timestamp":1742402220000,"open":58.116,"high":58.117,"low":58.106,"close":58.106,"volume":0.093299999833107},{"timestamp":1742402280000,"open":58.116,"high":58.117,"low":58.106,"close":58.106,"volume":0.06689999997615814},{"timestamp":1742402400000,"open":58.126,"high":58.126,"low":58.116,"close":58.116,"volume":0.026399999856948853},{"timestamp":1742402520000,"open":58.126,"high":58.157,"low":58.126,"close":58.157,"volume":0.06870000064373016},{"timestamp":1742402580000,"open":58.157,"high":58.157,"low":58.117,"close":58.126,"volume":0.12359999865293503},{"timestamp":1742402820000,"open":58.116,"high":58.117,"low":58.116,"close":58.117,"volume":0.03959999978542328},{"timestamp":1742402940000,"open":58.136,"high":58.137,"low":58.126,"close":58.126,"volume":0.052799999713897705},{"timestamp":1742403000000,"open":58.117,"high":58.117,"low":58.096,"close":58.106,"volume":0.09719999879598618},{"timestamp":1742403060000,"open":58.096,"high":58.116,"low":58.096,"close":58.096,"volume":0.06599999964237213},{"timestamp":1742403120000,"open":58.096,"high":58.096,"low":58.086,"close":58.087,"volume":0.07919999957084656},{"timestamp":1742403180000,"open":58.087,"high":58.087,"low":58.087,"close":58.087,"volume":0.013199999928474426},{"timestamp":1742403240000,"open":58.076,"high":58.096,"low":58.076,"close":58.096,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":58.087,"high":58.087,"low":58.056,"close":58.056,"volume":0.08820000290870667},{"timestamp":1742403360000,"open":58.077,"high":58.087,"low":58.066,"close":58.066,"volume":0.03959999978542328},{"timestamp":1742403420000,"open":58.066,"high":58.066,"low":58.046,"close":58.057,"volume":0.1451999992132187},{"timestamp":1742403480000,"open":58.077,"high":58.087,"low":58.066,"close":58.087,"volume":0.052799999713897705},{"timestamp":1742403540000,"open":58.087,"high":58.097,"low":58.086,"close":58.097,"volume":0.06599999964237213},{"timestamp":1742403600000,"open":58.106,"high":58.117,"low":58.106,"close":58.106,"volume":0.06599999964237213},{"timestamp":1742403660000,"open":58.066,"high":58.096,"low":58.066,"close":58.066,"volume":0.16410000622272491},{"timestamp":1742403720000,"open":58.067,"high":58.067,"low":58.026,"close":58.036,"volume":0.23909999430179596},{"timestamp":1742403780000,"open":58.036,"high":58.036,"low":58.016,"close":58.027,"volume":0.07919999957084656},{"timestamp":1742403840000,"open":58.026,"high":58.026,"low":58.006,"close":58.006,"volume":0.06689999997615814},{"timestamp":1742403900000,"open":58.006,"high":58.006,"low":57.967,"close":57.986,"volume":0.13199999928474426},{"timestamp":1742403960000,"open":57.997,"high":57.997,"low":57.996,"close":57.996,"volume":0.04050000011920929},{"timestamp":1742404020000,"open":57.996,"high":57.996,"low":57.986,"close":57.986,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":57.976,"high":57.997,"low":57.967,"close":57.976,"volume":0.10559999942779541},{"timestamp":1742404140000,"open":57.967,"high":57.967,"low":57.957,"close":57.966,"volume":0.03959999978542328},{"timestamp":1742404260000,"open":57.977,"high":57.987,"low":57.977,"close":57.987,"volume":0.04050000011920929},{"timestamp":1742404320000,"open":57.986,"high":57.986,"low":57.977,"close":57.977,"volume":0.03539999946951866},{"timestamp":1742404440000,"open":57.986,"high":57.986,"low":57.986,"close":57.986,"volume":0.014100000262260437},{"timestamp":1742404500000,"open":57.997,"high":58.007,"low":57.997,"close":58.007,"volume":0.027300000190734863},{"timestamp":1742404560000,"open":58.007,"high":58.007,"low":57.986,"close":58.007,"volume":0.1023000031709671},{"timestamp":1742404620000,"open":58.017,"high":58.047,"low":58.017,"close":58.036,"volume":0.06689999997615814},{"timestamp":1742404680000,"open":58.037,"high":58.037,"low":58.037,"close":58.037,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":58.057,"high":58.087,"low":58.046,"close":58.056,"volume":0.23100000619888306},{"timestamp":1742404800000,"open":58.057,"high":58.057,"low":58.016,"close":58.016,"volume":0.0494999997317791},{"timestamp":1742404860000,"open":58.026,"high":58.047,"low":58.026,"close":58.037,"volume":0.06689999997615814},{"timestamp":1742404920000,"open":58.036,"high":58.037,"low":58.006,"close":58.007,"volume":0.08820000290870667},{"timestamp":1742404980000,"open":58.016,"high":58.016,"low":58.016,"close":58.016,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":58.037,"high":58.037,"low":58.016,"close":58.026,"volume":0.052799999713897705},{"timestamp":1742405100000,"open":58.026,"high":58.026,"low":57.937,"close":57.937,"volume":0.11460000276565552},{"timestamp":1742405160000,"open":57.936,"high":57.967,"low":57.936,"close":57.967,"volume":0.052799999713897705},{"timestamp":1742405220000,"open":57.976,"high":57.976,"low":57.976,"close":57.976,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":57.996,"high":57.996,"low":57.966,"close":57.966,"volume":0.14190000295639038},{"timestamp":1742405340000,"open":57.967,"high":57.967,"low":57.876,"close":57.876,"volume":0.11460000276565552},{"timestamp":1742405400000,"open":57.877,"high":57.897,"low":57.866,"close":57.897,"volume":0.1451999992132187},{"timestamp":1742405460000,"open":57.907,"high":57.916,"low":57.896,"close":57.916,"volume":0.052799999713897705},{"timestamp":1742405520000,"open":57.927,"high":57.936,"low":57.927,"close":57.936,"volume":0.03959999978542328},{"timestamp":1742405580000,"open":57.916,"high":57.947,"low":57.916,"close":57.936,"volume":0.13289999961853027},{"timestamp":1742405640000,"open":57.957,"high":57.957,"low":57.957,"close":57.957,"volume":0.014100000262260437},{"timestamp":1742405760000,"open":57.967,"high":57.987,"low":57.957,"close":57.987,"volume":0.10559999942779541},{"timestamp":1742405820000,"open":57.997,"high":58.006,"low":57.997,"close":58.006,"volume":0.027300000190734863},{"timestamp":1742405880000,"open":58.007,"high":58.007,"low":58.007,"close":58.007,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":57.997,"high":57.997,"low":57.976,"close":57.986,"volume":0.09719999879598618},{"timestamp":1742406060000,"open":57.977,"high":57.977,"low":57.946,"close":57.957,"volume":0.09239999949932098},{"timestamp":1742406120000,"open":57.957,"high":57.957,"low":57.886,"close":57.887,"volume":0.08399999886751175},{"timestamp":1742406180000,"open":57.887,"high":57.887,"low":57.867,"close":57.876,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":57.897,"high":57.897,"low":57.847,"close":57.847,"volume":0.17159999907016754},{"timestamp":1742406300000,"open":57.806,"high":57.806,"low":57.806,"close":57.806,"volume":0.03959999978542328},{"timestamp":1742406360000,"open":57.796,"high":57.817,"low":57.796,"close":57.797,"volume":0.07919999957084656},{"timestamp":1742406420000,"open":57.796,"high":57.796,"low":57.757,"close":57.777,"volume":0.1023000031709671},{"timestamp":1742406480000,"open":57.766,"high":57.766,"low":57.736,"close":57.736,"volume":0.07919999957084656},{"timestamp":1742406540000,"open":57.736,"high":57.746,"low":57.637,"close":57.637,"volume":0.15929999947547913},{"timestamp":1742406600000,"open":57.756,"high":57.757,"low":57.746,"close":57.746,"volume":0.04050000011920929},{"timestamp":1742406660000,"open":57.767,"high":57.767,"low":57.746,"close":57.747,"volume":0.07919999957084656},{"timestamp":1742406720000,"open":57.767,"high":57.786,"low":57.767,"close":57.786,"volume":0.028200000524520874},{"timestamp":1742406780000,"open":57.797,"high":57.807,"low":57.797,"close":57.807,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":57.836,"high":57.856,"low":57.817,"close":57.836,"volume":0.13199999928474426},{"timestamp":1742406900000,"open":57.837,"high":57.837,"low":57.836,"close":57.837,"volume":0.052799999713897705},{"timestamp":1742406960000,"open":57.847,"high":57.847,"low":57.836,"close":57.836,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":57.817,"high":57.846,"low":57.817,"close":57.846,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":57.847,"high":57.847,"low":57.797,"close":57.827,"volume":0.17640000581741333},{"timestamp":1742407200000,"open":57.806,"high":57.936,"low":57.497,"close":57.707,"volume":0.2879999876022339},{"timestamp":1742407260000,"open":57.706,"high":57.837,"low":57.706,"close":57.837,"volume":0.094200000166893},{"timestamp":1742407320000,"open":57.856,"high":57.927,"low":57.856,"close":57.876,"volume":0.11729999631643295},{"timestamp":1742407380000,"open":57.876,"high":57.936,"low":57.876,"close":57.936,"volume":0.027300000190734863},{"timestamp":1742407440000,"open":57.927,"high":57.947,"low":57.926,"close":57.937,"volume":0.12060000002384186},{"timestamp":1742407500000,"open":57.946,"high":57.946,"low":57.897,"close":57.927,"volume":0.08910000324249268},{"timestamp":1742407560000,"open":57.916,"high":57.926,"low":57.906,"close":57.917,"volume":0.08009999990463257},{"timestamp":1742407620000,"open":57.916,"high":57.946,"low":57.916,"close":57.937,"volume":0.10740000009536743},{"timestamp":1742407680000,"open":57.926,"high":57.977,"low":57.926,"close":57.977,"volume":0.08910000324249268},{"timestamp":1742407740000,"open":57.987,"high":58.047,"low":57.987,"close":58.047,"volume":0.05310000106692314},{"timestamp":1742407800000,"open":58.077,"high":58.097,"low":58.076,"close":58.076,"volume":0.053700000047683716},{"timestamp":1742407860000,"open":58.087,"high":58.096,"low":58.046,"close":58.046,"volume":0.1023000031709671},{"timestamp":1742407920000,"open":58.056,"high":58.057,"low":57.996,"close":57.997,"volume":0.12540000677108765},{"timestamp":1742407980000,"open":58.017,"high":58.017,"low":57.956,"close":57.956,"volume":0.11969999969005585},{"timestamp":1742408040000,"open":58.007,"high":58.017,"low":57.946,"close":57.947,"volume":0.1460999995470047},{"timestamp":1742408100000,"open":57.986,"high":58.006,"low":57.976,"close":57.997,"volume":0.06599999964237213},{"timestamp":1742408160000,"open":58.006,"high":58.006,"low":57.996,"close":57.996,"volume":0.026399999856948853},{"timestamp":1742408220000,"open":57.996,"high":57.996,"low":57.946,"close":57.977,"volume":0.10140000283718109},{"timestamp":1742408280000,"open":57.966,"high":57.986,"low":57.966,"close":57.986,"volume":0.03959999978542328},{"timestamp":1742408340000,"open":57.986,"high":57.986,"low":57.957,"close":57.967,"volume":0.04050000011920929},{"timestamp":1742408400000,"open":57.987,"high":57.987,"low":57.927,"close":57.957,"volume":0.13289999961853027},{"timestamp":1742408460000,"open":57.956,"high":57.957,"low":57.936,"close":57.937,"volume":0.07500000298023224},{"timestamp":1742408520000,"open":57.937,"high":57.937,"low":57.917,"close":57.927,"volume":0.07500000298023224},{"timestamp":1742408580000,"open":57.936,"high":57.946,"low":57.907,"close":57.936,"volume":0.05460000038146973},{"timestamp":1742408640000,"open":57.947,"high":57.947,"low":57.936,"close":57.936,"volume":0.03959999978542328},{"timestamp":1742408700000,"open":57.897,"high":57.926,"low":57.896,"close":57.926,"volume":0.17249999940395355},{"timestamp":1742408760000,"open":57.906,"high":57.907,"low":57.886,"close":57.896,"volume":0.12870000302791595},{"timestamp":1742408820000,"open":57.917,"high":57.917,"low":57.887,"close":57.887,"volume":0.07500000298023224},{"timestamp":1742408880000,"open":57.897,"high":57.897,"low":57.816,"close":57.857,"volume":0.18569999933242798},{"timestamp":1742408940000,"open":57.857,"high":57.857,"low":57.746,"close":57.747,"volume":0.13529999554157257},{"timestamp":1742409000000,"open":57.85,"high":57.907,"low":57.817,"close":57.866,"volume":0.12630000710487366},{"timestamp":1742409060000,"open":57.896,"high":57.927,"low":57.886,"close":57.916,"volume":0.06599999964237213},{"timestamp":1742409120000,"open":57.927,"high":57.966,"low":57.897,"close":57.897,"volume":0.08009999990463257},{"timestamp":1742409180000,"open":57.917,"high":57.937,"low":57.897,"close":57.897,"volume":0.1542000025510788},{"timestamp":1742409240000,"open":57.896,"high":57.897,"low":57.866,"close":57.866,"volume":0.12960000336170197},{"timestamp":1742409300000,"open":57.886,"high":57.897,"low":57.867,"close":57.897,"volume":0.03959999978542328},{"timestamp":1742409360000,"open":57.916,"high":57.937,"low":57.867,"close":57.867,"volume":0.11309999972581863},{"timestamp":1742409420000,"open":57.916,"high":57.927,"low":57.866,"close":57.906,"volume":0.06270000338554382},{"timestamp":1742409480000,"open":57.906,"high":57.906,"low":57.866,"close":57.866,"volume":0.07500000298023224},{"timestamp":1742409540000,"open":57.867,"high":57.867,"low":57.836,"close":57.846,"volume":0.16380000114440918},{"timestamp":1742409600000,"open":57.846,"high":57.877,"low":57.836,"close":57.837,"volume":0.10320000350475311},{"timestamp":1742409660000,"open":57.857,"high":57.896,"low":57.846,"close":57.896,"volume":0.05730000138282776},{"timestamp":1742409720000,"open":57.916,"high":57.967,"low":57.906,"close":57.907,"volume":0.2151000052690506},{"timestamp":1742409780000,"open":57.937,"high":57.977,"low":57.936,"close":57.977,"volume":0.0794999971985817},{"timestamp":1742409840000,"open":57.986,"high":58.027,"low":57.977,"close":57.997,"volume":0.19830000400543213},{"timestamp":1742409900000,"open":57.996,"high":57.996,"low":57.936,"close":57.936,"volume":0.17309999465942383},{"timestamp":1742409960000,"open":57.937,"high":57.947,"low":57.926,"close":57.947,"volume":0.06689999997615814},{"timestamp":1742410020000,"open":57.907,"high":57.926,"low":57.906,"close":57.906,"volume":0.05460000038146973},{"timestamp":1742410080000,"open":57.927,"high":57.967,"low":57.896,"close":57.957,"volume":0.12630000710487366},{"timestamp":1742410140000,"open":57.967,"high":58.007,"low":57.946,"close":57.946,"volume":0.25290000438690186},{"timestamp":1742410200000,"open":57.956,"high":57.967,"low":57.956,"close":57.967,"volume":0.0017999999690800905},{"timestamp":1742410260000,"open":57.937,"high":57.957,"low":57.936,"close":57.947,"volume":0.10740000009536743},{"timestamp":1742410320000,"open":57.956,"high":57.967,"low":57.927,"close":57.966,"volume":0.1356000006198883},{"timestamp":1742410380000,"open":57.977,"high":58.107,"low":57.977,"close":58.106,"volume":0.2856000065803528},{"timestamp":1742410440000,"open":58.077,"high":58.086,"low":57.967,"close":57.976,"volume":0.2565000057220459},{"timestamp":1742410500000,"open":57.986,"high":58.007,"low":57.986,"close":58.007,"volume":0.053700000047683716},{"timestamp":1742410560000,"open":58.017,"high":58.027,"low":57.986,"close":57.986,"volume":0.12630000710487366},{"timestamp":1742410620000,"open":58.006,"high":58.017,"low":57.966,"close":57.966,"volume":0.1023000031709671},{"timestamp":1742410680000,"open":57.956,"high":57.957,"low":57.926,"close":57.947,"volume":0.11550000309944153},{"timestamp":1742410740000,"open":57.946,"high":57.946,"low":57.876,"close":57.877,"volume":0.07169999927282333},{"timestamp":1742410800000,"open":57.896,"high":57.896,"low":57.816,"close":57.856,"volume":0.147599995136261},{"timestamp":1742410860000,"open":57.867,"high":57.917,"low":57.837,"close":57.837,"volume":0.2093999981880188},{"timestamp":1742410920000,"open":57.837,"high":57.877,"low":57.837,"close":57.877,"volume":0.052799999713897705},{"timestamp":1742410980000,"open":57.936,"high":57.957,"low":57.927,"close":57.947,"volume":0.11219999939203262},{"timestamp":1742411040000,"open":57.956,"high":57.986,"low":57.956,"close":57.986,"volume":0.093299999833107},{"timestamp":1742411100000,"open":57.997,"high":58.037,"low":57.997,"close":58.027,"volume":0.11400000005960464},{"timestamp":1742411160000,"open":58.027,"high":58.036,"low":57.967,"close":57.967,"volume":0.11460000276565552},{"timestamp":1742411220000,"open":57.957,"high":57.957,"low":57.896,"close":57.936,"volume":0.09690000116825104},{"timestamp":1742411280000,"open":57.947,"high":57.977,"low":57.937,"close":57.966,"volume":0.1023000031709671},{"timestamp":1742411340000,"open":57.967,"high":57.987,"low":57.927,"close":57.957,"volume":0.16590000689029694},{"timestamp":1742411400000,"open":57.956,"high":58.047,"low":57.956,"close":58.047,"volume":0.13410000503063202},{"timestamp":1742411460000,"open":58.046,"high":58.046,"low":57.996,"close":58.026,"volume":0.03720000013709068},{"timestamp":1742411520000,"open":58.027,"high":58.037,"low":58.026,"close":58.037,"volume":0.053700000047683716},{"timestamp":1742411580000,"open":58.037,"high":58.057,"low":57.997,"close":58.007,"volume":0.10140000283718109},{"timestamp":1742411640000,"open":58.036,"high":58.057,"low":58.006,"close":58.037,"volume":0.07859999686479568},{"timestamp":1742411700000,"open":58.056,"high":58.066,"low":58.026,"close":58.026,"volume":0.10499999672174454},{"timestamp":1742411760000,"open":58.017,"high":58.047,"low":58.016,"close":58.047,"volume":0.08100000023841858},{"timestamp":1742411820000,"open":58.046,"high":58.066,"low":58.046,"close":58.056,"volume":0.053700000047683716},{"timestamp":1742411880000,"open":58.077,"high":58.086,"low":58.046,"close":58.076,"volume":0.1437000036239624},{"timestamp":1742411940000,"open":58.096,"high":58.096,"low":58.076,"close":58.086,"volume":0.08820000290870667},{"timestamp":1742412000000,"open":58.097,"high":58.107,"low":58.066,"close":58.067,"volume":0.12449999898672104},{"timestamp":1742412060000,"open":58.067,"high":58.087,"low":58.036,"close":58.087,"volume":0.11550000309944153},{"timestamp":1742412120000,"open":58.096,"high":58.117,"low":58.086,"close":58.097,"volume":0.18809999525547028},{"timestamp":1742412180000,"open":58.097,"high":58.097,"low":58.066,"close":58.067,"volume":0.11940000206232071},{"timestamp":1742412240000,"open":58.066,"high":58.066,"low":57.956,"close":58.006,"volume":0.24269999563694},{"timestamp":1742412300000,"open":58.006,"high":58.006,"low":57.976,"close":57.976,"volume":0.08399999886751175},{"timestamp":1742412360000,"open":57.976,"high":57.977,"low":57.957,"close":57.957,"volume":0.06270000338554382},{"timestamp":1742412420000,"open":57.956,"high":57.956,"low":57.927,"close":57.927,"volume":0.022199999541044235},{"timestamp":1742412480000,"open":57.937,"high":57.996,"low":57.937,"close":57.946,"volume":0.22859999537467957},{"timestamp":1742412540000,"open":57.937,"high":58.026,"low":57.937,"close":58.006,"volume":0.1665000021457672},{"timestamp":1742412600000,"open":58.027,"high":58.067,"low":58.027,"close":58.037,"volume":0.186599999666214},{"timestamp":1742412660000,"open":58.037,"high":58.037,"low":57.976,"close":58.006,"volume":0.2037000060081482},{"timestamp":1742412720000,"open":58.027,"high":58.036,"low":58.016,"close":58.016,"volume":0.04050000011920929},{"timestamp":1742412780000,"open":58.026,"high":58.087,"low":58.026,"close":58.076,"volume":0.06780000030994415},{"timestamp":1742412840000,"open":58.086,"high":58.136,"low":58.076,"close":58.126,"volume":0.07769999653100967},{"timestamp":1742412900000,"open":58.127,"high":58.186,"low":58.127,"close":58.147,"volume":0.1860000044107437},{"timestamp":1742412960000,"open":58.146,"high":58.197,"low":58.146,"close":58.186,"volume":0.06870000064373016},{"timestamp":1742413020000,"open":58.206,"high":58.266,"low":58.206,"close":58.266,"volume":0.12150000035762787},{"timestamp":1742413080000,"open":58.287,"high":58.306,"low":58.256,"close":58.306,"volume":0.2379000037908554},{"timestamp":1742413140000,"open":58.306,"high":58.316,"low":58.176,"close":58.217,"volume":0.4296000003814697},{"timestamp":1742413200000,"open":58.226,"high":58.227,"low":58.176,"close":58.206,"volume":0.12540000677108765},{"timestamp":1742413260000,"open":58.237,"high":58.237,"low":58.216,"close":58.216,"volume":0.053700000047683716},{"timestamp":1742413320000,"open":58.236,"high":58.236,"low":58.176,"close":58.207,"volume":0.15839999914169312},{"timestamp":1742413380000,"open":58.187,"high":58.256,"low":58.186,"close":58.187,"volume":0.13289999961853027},{"timestamp":1742413440000,"open":58.217,"high":58.247,"low":58.186,"close":58.216,"volume":0.1347000002861023},{"timestamp":1742413500000,"open":58.262,"high":58.277,"low":58.187,"close":58.187,"volume":0.09510000050067902},{"timestamp":1742413560000,"open":58.26,"high":58.277,"low":58.257,"close":58.277,"volume":0.029100000858306885},{"timestamp":1742413620000,"open":58.277,"high":58.277,"low":58.257,"close":58.277,"volume":0.12449999898672104},{"timestamp":1742413680000,"open":58.296,"high":58.317,"low":58.256,"close":58.316,"volume":0.10830000042915344},{"timestamp":1742413740000,"open":58.336,"high":58.337,"low":58.266,"close":58.266,"volume":0.26969999074935913},{"timestamp":1742413800000,"open":58.267,"high":58.267,"low":58.177,"close":58.177,"volume":0.2345999926328659},{"timestamp":1742413860000,"open":58.177,"high":58.227,"low":58.156,"close":58.227,"volume":0.16110000014305115},{"timestamp":1742413920000,"open":58.226,"high":58.227,"low":58.026,"close":58.086,"volume":0.33660000562667847},{"timestamp":1742413980000,"open":58.026,"high":58.167,"low":58.026,"close":58.167,"volume":0.2712000012397766},{"timestamp":1742414040000,"open":58.167,"high":58.207,"low":58.117,"close":58.196,"volume":0.19380000233650208},{"timestamp":1742414100000,"open":58.196,"high":58.257,"low":58.187,"close":58.217,"volume":0.28139999508857727},{"timestamp":1742414160000,"open":58.216,"high":58.297,"low":58.206,"close":58.296,"volume":0.20730000734329224},{"timestamp":1742414220000,"open":58.306,"high":58.306,"low":58.266,"close":58.287,"volume":0.24269999563694},{"timestamp":1742414280000,"open":58.286,"high":58.317,"low":58.276,"close":58.297,"volume":0.27059999108314514},{"timestamp":1742414340000,"open":58.306,"high":58.317,"low":58.147,"close":58.256,"volume":0.44130000472068787}]