[{"timestamp":1742342400000,"open":58.335,"high":58.354,"low":58.324,"close":58.353,"volume":0.3564000129699707},{"timestamp":1742342460000,"open":58.353,"high":58.356,"low":58.33,"close":58.331,"volume":0.29159998893737793},{"timestamp":1742342520000,"open":58.333,"high":58.346,"low":58.331,"close":58.343,"volume":0.22949999570846558},{"timestamp":1742342580000,"open":58.345,"high":58.348,"low":58.337,"close":58.34,"volume":0.11879999935626984},{"timestamp":1742342640000,"open":58.329,"high":58.35,"low":58.329,"close":58.341,"volume":0.11879999935626984},{"timestamp":1742342700000,"open":58.341,"high":58.348,"low":58.335,"close":58.341,"volume":0.22949999570846558},{"timestamp":1742342760000,"open":58.341,"high":58.355,"low":58.341,"close":58.348,"volume":0.3321000039577484},{"timestamp":1742342820000,"open":58.348,"high":58.353,"low":58.328,"close":58.328,"volume":0.15790000557899475},{"timestamp":1742342880000,"open":58.33,"high":58.338,"low":58.323,"close":58.331,"volume":0.2484000027179718},{"timestamp":1742342940000,"open":58.331,"high":58.336,"low":58.316,"close":58.333,"volume":0.4519999921321869},{"timestamp":1742343000000,"open":58.334,"high":58.338,"low":58.323,"close":58.334,"volume":0.3846000134944916},{"timestamp":1742343060000,"open":58.331,"high":58.339,"low":58.33,"close":58.338,"volume":0.3073999881744385},{"timestamp":1742343120000,"open":58.336,"high":58.339,"low":58.328,"close":58.334,"volume":0.33059999346733093},{"timestamp":1742343180000,"open":58.334,"high":58.334,"low":58.318,"close":58.326,"volume":0.26190000772476196},{"timestamp":1742343240000,"open":58.327,"high":58.329,"low":58.309,"close":58.309,"volume":0.33469998836517334},{"timestamp":1742343300000,"open":58.311,"high":58.311,"low":58.292,"close":58.307,"volume":0.37229999899864197},{"timestamp":1742343360000,"open":58.306,"high":58.309,"low":58.296,"close":58.307,"volume":0.507099986076355},{"timestamp":1742343420000,"open":58.302,"high":58.308,"low":58.291,"close":58.291,"volume":0.5557000041007996},{"timestamp":1742343480000,"open":58.293,"high":58.301,"low":58.292,"close":58.294,"volume":0.6848999857902527},{"timestamp":1742343540000,"open":58.297,"high":58.3,"low":58.276,"close":58.291,"volume":1.0959999561309814},{"timestamp":1742343600000,"open":58.287,"high":58.29,"low":58.277,"close":58.284,"volume":0.3885999917984009},{"timestamp":1742343660000,"open":58.286,"high":58.302,"low":58.284,"close":58.289,"volume":0.5745000243186951},{"timestamp":1742343720000,"open":58.288,"high":58.289,"low":58.27,"close":58.289,"volume":0.5566999912261963},{"timestamp":1742343780000,"open":58.298,"high":58.298,"low":58.278,"close":58.284,"volume":0.8402000069618225},{"timestamp":1742343840000,"open":58.284,"high":58.286,"low":58.273,"close":58.278,"volume":0.1875},{"timestamp":1742343900000,"open":58.278,"high":58.3,"low":58.278,"close":58.298,"volume":0.40059998631477356},{"timestamp":1742343960000,"open":58.299,"high":58.304,"low":58.298,"close":58.3,"volume":0.19030000269412994},{"timestamp":1742344020000,"open":58.3,"high":58.327,"low":58.297,"close":58.316,"volume":0.7013000249862671},{"timestamp":1742344080000,"open":58.324,"high":58.335,"low":58.316,"close":58.323,"volume":0.6161999702453613},{"timestamp":1742344140000,"open":58.323,"high":58.331,"low":58.309,"close":58.311,"volume":0.6985999941825867},{"timestamp":1742344200000,"open":58.316,"high":58.326,"low":58.315,"close":58.317,"volume":0.5985999703407288},{"timestamp":1742344260000,"open":58.318,"high":58.321,"low":58.308,"close":58.317,"volume":0.46549999713897705},{"timestamp":1742344320000,"open":58.314,"high":58.318,"low":58.301,"close":58.314,"volume":0.299699991941452},{"timestamp":1742344380000,"open":58.319,"high":58.319,"low":58.3,"close":58.307,"volume":0.15929999947547913},{"timestamp":1742344440000,"open":58.302,"high":58.319,"low":58.302,"close":58.308,"volume":0.11879999935626984},{"timestamp":1742344500000,"open":58.31,"high":58.326,"low":58.309,"close":58.319,"volume":0.2847000062465668},{"timestamp":1742344560000,"open":58.329,"high":58.35,"low":58.323,"close":58.349,"volume":0.29019999504089355},{"timestamp":1742344620000,"open":58.347,"high":58.351,"low":58.334,"close":58.334,"volume":0.3456000089645386},{"timestamp":1742344680000,"open":58.334,"high":58.34,"low":58.327,"close":58.334,"volume":0.19979999959468842},{"timestamp":1742344740000,"open":58.334,"high":58.342,"low":58.325,"close":58.338,"volume":0.38609999418258667},{"timestamp":1742344800000,"open":58.342,"high":58.348,"low":58.338,"close":58.346,"volume":0.10260000079870224},{"timestamp":1742344860000,"open":58.347,"high":58.359,"low":58.347,"close":58.351,"volume":0.13500000536441803},{"timestamp":1742344920000,"open":58.357,"high":58.357,"low":58.348,"close":58.35,"volume":0.13770000636577606},{"timestamp":1742344980000,"open":58.351,"high":58.353,"low":58.333,"close":58.347,"volume":0.19169999659061432},{"timestamp":1742345040000,"open":58.348,"high":58.364,"low":58.347,"close":58.355,"volume":0.16740000247955322},{"timestamp":1742345100000,"open":58.357,"high":58.372,"low":58.353,"close":58.369,"volume":0.18629999458789825},{"timestamp":1742345160000,"open":58.363,"high":58.364,"low":58.348,"close":58.359,"volume":0.4050000011920929},{"timestamp":1742345220000,"open":58.359,"high":58.372,"low":58.359,"close":58.367,"volume":0.2402999997138977},{"timestamp":1742345280000,"open":58.367,"high":58.37,"low":58.349,"close":58.352,"volume":0.15790000557899475},{"timestamp":1742345340000,"open":58.353,"high":58.365,"low":58.347,"close":58.356,"volume":0.4715999960899353},{"timestamp":1742345400000,"open":58.356,"high":58.361,"low":58.35,"close":58.352,"volume":0.17800000309944153},{"timestamp":1742345460000,"open":58.352,"high":58.361,"low":58.35,"close":58.358,"volume":0.6061999797821045},{"timestamp":1742345520000,"open":58.357,"high":58.37,"low":58.351,"close":58.361,"volume":0.3763999938964844},{"timestamp":1742345580000,"open":58.36,"high":58.36,"low":58.349,"close":58.354,"volume":0.27649998664855957},{"timestamp":1742345640000,"open":58.358,"high":58.361,"low":58.342,"close":58.353,"volume":0.6866999864578247},{"timestamp":1742345700000,"open":58.351,"high":58.376,"low":58.348,"close":58.374,"volume":0.4884999990463257},{"timestamp":1742345760000,"open":58.374,"high":58.39,"low":58.37,"close":58.382,"volume":0.6527000069618225},{"timestamp":1742345820000,"open":58.377,"high":58.391,"low":58.376,"close":58.38,"volume":0.41290000081062317},{"timestamp":1742345880000,"open":58.381,"high":58.387,"low":58.367,"close":58.375,"volume":0.16740000247955322},{"timestamp":1742345940000,"open":58.375,"high":58.375,"low":58.351,"close":58.36,"volume":0.3968000113964081},{"timestamp":1742346000000,"open":58.35,"high":58.38,"low":58.327,"close":58.377,"volume":3.10479998588562},{"timestamp":1742346060000,"open":58.378,"high":58.381,"low":58.351,"close":58.36,"volume":1.1816999912261963},{"timestamp":1742346120000,"open":58.362,"high":58.362,"low":58.337,"close":58.345,"volume":0.3723999857902527},{"timestamp":1742346180000,"open":58.345,"high":58.355,"low":58.331,"close":58.331,"volume":0.6608999967575073},{"timestamp":1742346240000,"open":58.331,"high":58.332,"low":58.312,"close":58.32,"volume":0.930400013923645},{"timestamp":1742346300000,"open":58.32,"high":58.33,"low":58.312,"close":58.324,"volume":0.7512000203132629},{"timestamp":1742346360000,"open":58.325,"high":58.352,"low":58.316,"close":58.337,"volume":0.6948999762535095},{"timestamp":1742346420000,"open":58.337,"high":58.345,"low":58.327,"close":58.336,"volume":0.4521999955177307},{"timestamp":1742346480000,"open":58.336,"high":58.349,"low":58.333,"close":58.341,"volume":0.34279999136924744},{"timestamp":1742346540000,"open":58.341,"high":58.362,"low":58.335,"close":58.356,"volume":0.5626999735832214},{"timestamp":1742346600000,"open":58.363,"high":58.374,"low":58.355,"close":58.373,"volume":0.38600000739097595},{"timestamp":1742346660000,"open":58.364,"high":58.373,"low":58.347,"close":58.347,"volume":0.33059999346733093},{"timestamp":1742346720000,"open":58.352,"high":58.36,"low":58.338,"close":58.342,"volume":0.4291999936103821},{"timestamp":1742346780000,"open":58.343,"high":58.352,"low":58.337,"close":58.351,"volume":0.5074999928474426},{"timestamp":1742346840000,"open":58.35,"high":58.369,"low":58.35,"close":58.358,"volume":0.3887999951839447},{"timestamp":1742346900000,"open":58.358,"high":58.367,"low":58.343,"close":58.348,"volume":0.3750999867916107},{"timestamp":1742346960000,"open":58.357,"high":58.359,"low":58.344,"close":58.347,"volume":0.3077999949455261},{"timestamp":1742347020000,"open":58.348,"high":58.349,"low":58.337,"close":58.337,"volume":0.2524000108242035},{"timestamp":1742347080000,"open":58.344,"high":58.344,"low":58.314,"close":58.333,"volume":0.6827999949455261},{"timestamp":1742347140000,"open":58.332,"high":58.338,"low":58.309,"close":58.329,"volume":0.5561000108718872},{"timestamp":1742347200000,"open":58.33,"high":58.342,"low":58.33,"close":58.34,"volume":0.2605000138282776},{"timestamp":1742347260000,"open":58.34,"high":58.35,"low":58.329,"close":58.346,"volume":0.5221999883651733},{"timestamp":1742347320000,"open":58.34,"high":58.363,"low":58.34,"close":58.36,"volume":1.1265000104904175},{"timestamp":1742347380000,"open":58.359,"high":58.367,"low":58.34,"close":58.357,"volume":1.3996000289916992},{"timestamp":1742347440000,"open":58.358,"high":58.359,"low":58.336,"close":58.336,"volume":0.49639999866485596},{"timestamp":1742347500000,"open":58.336,"high":58.355,"low":58.329,"close":58.354,"volume":0.2160000056028366},{"timestamp":1742347560000,"open":58.354,"high":58.363,"low":58.329,"close":58.329,"volume":0.1889999955892563},{"timestamp":1742347620000,"open":58.325,"high":58.35,"low":58.31,"close":58.341,"volume":0.3037000000476837},{"timestamp":1742347680000,"open":58.336,"high":58.365,"low":58.332,"close":58.348,"volume":1.0621999502182007},{"timestamp":1742347740000,"open":58.348,"high":58.348,"low":58.336,"close":58.344,"volume":0.9801999926567078},{"timestamp":1742347800000,"open":58.339,"high":58.344,"low":58.319,"close":58.329,"volume":1.8954999446868896},{"timestamp":1742347860000,"open":58.329,"high":58.331,"low":58.307,"close":58.309,"volume":1.7509000301361084},{"timestamp":1742347920000,"open":58.309,"high":58.313,"low":58.288,"close":58.313,"volume":0.9898999929428101},{"timestamp":1742347980000,"open":58.31,"high":58.321,"low":58.295,"close":58.311,"volume":0.4830000102519989},{"timestamp":1742348040000,"open":58.308,"high":58.321,"low":58.297,"close":58.313,"volume":0.3968000113964081},{"timestamp":1742348100000,"open":58.313,"high":58.345,"low":58.302,"close":58.326,"volume":0.5737000107765198},{"timestamp":1742348160000,"open":58.324,"high":58.348,"low":58.322,"close":58.341,"volume":0.565500020980835},{"timestamp":1742348220000,"open":58.341,"high":58.348,"low":58.331,"close":58.339,"volume":0.5327000021934509},{"timestamp":1742348280000,"open":58.339,"high":58.34,"low":58.327,"close":58.34,"volume":0.4009000062942505},{"timestamp":1742348340000,"open":58.342,"high":58.348,"low":58.33,"close":58.338,"volume":0.49399998784065247},{"timestamp":1742348400000,"open":58.335,"high":58.344,"low":58.296,"close":58.301,"volume":0.8482000231742859},{"timestamp":1742348460000,"open":58.303,"high":58.304,"low":58.285,"close":58.285,"volume":0.8166999816894531},{"timestamp":1742348520000,"open":58.284,"high":58.29,"low":58.266,"close":58.273,"volume":0.91839998960495},{"timestamp":1742348580000,"open":58.269,"high":58.28,"low":58.254,"close":58.257,"volume":0.8370000123977661},{"timestamp":1742348640000,"open":58.256,"high":58.28,"low":58.256,"close":58.279,"volume":0.8478000164031982},{"timestamp":1742348700000,"open":58.272,"high":58.293,"low":58.271,"close":58.286,"volume":0.9735999703407288},{"timestamp":1742348760000,"open":58.279,"high":58.282,"low":58.267,"close":58.279,"volume":1.1232000589370728},{"timestamp":1742348820000,"open":58.274,"high":58.315,"low":58.274,"close":58.299,"volume":0.8450000286102295},{"timestamp":1742348880000,"open":58.3,"high":58.311,"low":58.291,"close":58.295,"volume":1.2735999822616577},{"timestamp":1742348940000,"open":58.293,"high":58.299,"low":58.278,"close":58.282,"volume":1.1382999420166016},{"timestamp":1742349000000,"open":58.281,"high":58.285,"low":58.265,"close":58.273,"volume":0.8181999921798706},{"timestamp":1742349060000,"open":58.273,"high":58.273,"low":58.251,"close":58.252,"volume":1.3840999603271484},{"timestamp":1742349120000,"open":58.25,"high":58.263,"low":58.238,"close":58.241,"volume":2.001800060272217},{"timestamp":1742349180000,"open":58.246,"high":58.258,"low":58.229,"close":58.236,"volume":0.5329999923706055},{"timestamp":1742349240000,"open":58.231,"high":58.236,"low":58.219,"close":58.23,"volume":0.9847000241279602},{"timestamp":1742349300000,"open":58.228,"high":58.235,"low":58.219,"close":58.226,"volume":0.853600025177002},{"timestamp":1742349360000,"open":58.229,"high":58.243,"low":58.227,"close":58.242,"volume":0.6075000166893005},{"timestamp":1742349420000,"open":58.242,"high":58.272,"low":58.235,"close":58.271,"volume":0.6687999963760376},{"timestamp":1742349480000,"open":58.27,"high":58.294,"low":58.27,"close":58.293,"volume":0.9092000126838684},{"timestamp":1742349540000,"open":58.289,"high":58.308,"low":58.289,"close":58.3,"volume":1.350600004196167},{"timestamp":1742349600000,"open":58.301,"high":58.32,"low":58.288,"close":58.314,"volume":0.7556999921798706},{"timestamp":1742349660000,"open":58.313,"high":58.337,"low":58.309,"close":58.337,"volume":0.3874000012874603},{"timestamp":1742349720000,"open":58.333,"high":58.345,"low":58.329,"close":58.345,"volume":0.5048999786376953},{"timestamp":1742349780000,"open":58.344,"high":58.344,"low":58.315,"close":58.322,"volume":0.4778999984264374},{"timestamp":1742349840000,"open":58.325,"high":58.344,"low":58.316,"close":58.335,"volume":0.3887999951839447},{"timestamp":1742349900000,"open":58.342,"high":58.348,"low":58.332,"close":58.346,"volume":0.48190000653266907},{"timestamp":1742349960000,"open":58.345,"high":58.369,"low":58.345,"close":58.353,"volume":0.7208999991416931},{"timestamp":1742350020000,"open":58.354,"high":58.354,"low":58.331,"close":58.344,"volume":0.4401000142097473},{"timestamp":1742350080000,"open":58.337,"high":58.346,"low":58.333,"close":58.342,"volume":0.8288999795913696},{"timestamp":1742350140000,"open":58.335,"high":58.344,"low":58.329,"close":58.341,"volume":0.49950000643730164},{"timestamp":1742350200000,"open":58.339,"high":58.372,"low":58.336,"close":58.352,"volume":0.3240000009536743},{"timestamp":1742350260000,"open":58.353,"high":58.38,"low":58.352,"close":58.371,"volume":0.35100001096725464},{"timestamp":1742350320000,"open":58.379,"high":58.389,"low":58.363,"close":58.367,"volume":0.37119999527931213},{"timestamp":1742350380000,"open":58.365,"high":58.368,"low":58.345,"close":58.347,"volume":0.41040000319480896},{"timestamp":1742350440000,"open":58.347,"high":58.351,"low":58.326,"close":58.335,"volume":0.43470001220703125},{"timestamp":1742350500000,"open":58.344,"high":58.351,"low":58.332,"close":58.344,"volume":0.2484000027179718},{"timestamp":1742350560000,"open":58.352,"high":58.353,"low":58.335,"close":58.346,"volume":0.2928999960422516},{"timestamp":1742350620000,"open":58.347,"high":58.349,"low":58.341,"close":58.344,"volume":0.3240000009536743},{"timestamp":1742350680000,"open":58.344,"high":58.349,"low":58.334,"close":58.343,"volume":0.2928999960422516},{"timestamp":1742350740000,"open":58.343,"high":58.345,"low":58.331,"close":58.337,"volume":0.19840000569820404},{"timestamp":1742350800000,"open":58.338,"high":58.339,"low":58.327,"close":58.327,"volume":0.16200000047683716},{"timestamp":1742350860000,"open":58.326,"high":58.328,"low":58.299,"close":58.308,"volume":0.39820000529289246},{"timestamp":1742350920000,"open":58.307,"high":58.309,"low":58.298,"close":58.303,"volume":0.3483000099658966},{"timestamp":1742350980000,"open":58.306,"high":58.312,"low":58.295,"close":58.303,"volume":0.21060000360012054},{"timestamp":1742351040000,"open":58.301,"high":58.301,"low":58.29,"close":58.295,"volume":0.06480000168085098},{"timestamp":1742351100000,"open":58.29,"high":58.306,"low":58.285,"close":58.305,"volume":0.3684999942779541},{"timestamp":1742351160000,"open":58.305,"high":58.312,"low":58.281,"close":58.288,"volume":0.2928999960422516},{"timestamp":1742351220000,"open":58.289,"high":58.293,"low":58.279,"close":58.291,"volume":0.2808000147342682},{"timestamp":1742351280000,"open":58.289,"high":58.313,"low":58.287,"close":58.308,"volume":0.1647000014781952},{"timestamp":1742351340000,"open":58.299,"high":58.309,"low":58.299,"close":58.299,"volume":0.3240000009536743},{"timestamp":1742351400000,"open":58.301,"high":58.327,"low":58.284,"close":58.327,"volume":0.6399000287055969},{"timestamp":1742351460000,"open":58.328,"high":58.347,"low":58.317,"close":58.347,"volume":0.5184000134468079},{"timestamp":1742351520000,"open":58.35,"high":58.392,"low":58.342,"close":58.38,"volume":0.4616999924182892},{"timestamp":1742351580000,"open":58.388,"high":58.403,"low":58.373,"close":58.393,"volume":0.3131999969482422},{"timestamp":1742351640000,"open":58.394,"high":58.394,"low":58.352,"close":58.366,"volume":0.5076000094413757},{"timestamp":1742351700000,"open":58.366,"high":58.367,"low":58.333,"close":58.339,"volume":0.4562000036239624},{"timestamp":1742351760000,"open":58.344,"high":58.383,"low":58.337,"close":58.38,"volume":0.29019999504089355},{"timestamp":1742351820000,"open":58.38,"high":58.392,"low":58.371,"close":58.386,"volume":0.47209998965263367},{"timestamp":1742351880000,"open":58.383,"high":58.405,"low":58.383,"close":58.403,"volume":0.477400004863739},{"timestamp":1742351940000,"open":58.405,"high":58.42,"low":58.402,"close":58.406,"volume":0.6754999756813049},{"timestamp":1742352000000,"open":58.405,"high":58.425,"low":58.395,"close":58.41,"volume":0.5260999798774719},{"timestamp":1742352060000,"open":58.41,"high":58.446,"low":58.41,"close":58.426,"volume":0.3617999851703644},{"timestamp":1742352120000,"open":58.428,"high":58.448,"low":58.425,"close":58.445,"volume":0.998199999332428},{"timestamp":1742352180000,"open":58.443,"high":58.451,"low":58.435,"close":58.449,"volume":1.1109999418258667},{"timestamp":1742352240000,"open":58.447,"high":58.496,"low":58.445,"close":58.484,"volume":1.1394000053405762},{"timestamp":1742352300000,"open":58.483,"high":58.493,"low":58.48,"close":58.489,"volume":0.6696000099182129},{"timestamp":1742352360000,"open":58.49,"high":58.51,"low":58.48,"close":58.483,"volume":1.5257999897003174},{"timestamp":1742352420000,"open":58.484,"high":58.507,"low":58.48,"close":58.506,"volume":0.6517999768257141},{"timestamp":1742352480000,"open":58.503,"high":58.532,"low":58.503,"close":58.518,"volume":1.5392999649047852},{"timestamp":1742352540000,"open":58.518,"high":58.52,"low":58.501,"close":58.506,"volume":1.232200026512146},{"timestamp":1742352600000,"open":58.506,"high":58.508,"low":58.495,"close":58.498,"volume":0.989799976348877},{"timestamp":1742352660000,"open":58.498,"high":58.5,"low":58.475,"close":58.479,"volume":1.0504000186920166},{"timestamp":1742352720000,"open":58.482,"high":58.487,"low":58.469,"close":58.482,"volume":0.7325999736785889},{"timestamp":1742352780000,"open":58.483,"high":58.5,"low":58.479,"close":58.495,"volume":1.9392000436782837},{"timestamp":1742352840000,"open":58.494,"high":58.494,"low":58.475,"close":58.475,"volume":0.9089999794960022},{"timestamp":1742352900000,"open":58.476,"high":58.485,"low":58.47,"close":58.471,"volume":0.8686000108718872},{"timestamp":1742352960000,"open":58.48,"high":58.502,"low":58.479,"close":58.487,"volume":0.8686000108718872},{"timestamp":1742353020000,"open":58.489,"high":58.504,"low":58.487,"close":58.499,"volume":0.8483999967575073},{"timestamp":1742353080000,"open":58.497,"high":58.497,"low":58.469,"close":58.469,"volume":0.3837999999523163},{"timestamp":1742353140000,"open":58.471,"high":58.484,"low":58.467,"close":58.482,"volume":0.8686000108718872},{"timestamp":1742353200000,"open":58.489,"high":58.504,"low":58.488,"close":58.496,"volume":1.0504000186920166},{"timestamp":1742353260000,"open":58.494,"high":58.503,"low":58.482,"close":58.488,"volume":1.1311999559402466},{"timestamp":1742353320000,"open":58.49,"high":58.49,"low":58.463,"close":58.47,"volume":0.8686000108718872},{"timestamp":1742353380000,"open":58.469,"high":58.475,"low":58.459,"close":58.475,"volume":0.8483999967575073},{"timestamp":1742353440000,"open":58.47,"high":58.474,"low":58.44,"close":58.449,"volume":0.7070000171661377},{"timestamp":1742353500000,"open":58.445,"high":58.471,"low":58.445,"close":58.467,"volume":0.8080000281333923},{"timestamp":1742353560000,"open":58.465,"high":58.489,"low":58.454,"close":58.478,"volume":0.7878000140190125},{"timestamp":1742353620000,"open":58.482,"high":58.504,"low":58.475,"close":58.496,"volume":0.989799976348877},{"timestamp":1742353680000,"open":58.495,"high":58.506,"low":58.495,"close":58.497,"volume":0.8483999967575073},{"timestamp":1742353740000,"open":58.494,"high":58.498,"low":58.48,"close":58.491,"volume":0.7878000140190125},{"timestamp":1742353800000,"open":58.497,"high":58.504,"low":58.49,"close":58.504,"volume":0.7070000171661377},{"timestamp":1742353860000,"open":58.501,"high":58.506,"low":58.489,"close":58.497,"volume":0.8888000249862671},{"timestamp":1742353920000,"open":58.505,"high":58.516,"low":58.494,"close":58.516,"volume":0.6868000030517578},{"timestamp":1742353980000,"open":58.519,"high":58.529,"low":58.501,"close":58.51,"volume":0.8080000281333923},{"timestamp":1742354040000,"open":58.506,"high":58.513,"low":58.5,"close":58.504,"volume":0.8483999967575073},{"timestamp":1742354100000,"open":58.5,"high":58.501,"low":58.48,"close":58.494,"volume":0.48820000886917114},{"timestamp":1742354160000,"open":58.489,"high":58.496,"low":58.475,"close":58.477,"volume":0.4991999864578247},{"timestamp":1742354220000,"open":58.481,"high":58.517,"low":58.481,"close":58.501,"volume":0.5667999982833862},{"timestamp":1742354280000,"open":58.503,"high":58.525,"low":58.499,"close":58.507,"volume":0.48030000925064087},{"timestamp":1742354340000,"open":58.506,"high":58.524,"low":58.506,"close":58.515,"volume":0.19169999659061432},{"timestamp":1742354400000,"open":58.515,"high":58.517,"low":58.502,"close":58.51,"volume":0.7153000235557556},{"timestamp":1742354460000,"open":58.509,"high":58.523,"low":58.498,"close":58.501,"volume":0.6638000011444092},{"timestamp":1742354520000,"open":58.498,"high":58.516,"low":58.498,"close":58.506,"volume":0.22669999301433563},{"timestamp":1742354580000,"open":58.499,"high":58.508,"low":58.496,"close":58.505,"volume":0.44940000772476196},{"timestamp":1742354640000,"open":58.503,"high":58.512,"low":58.492,"close":58.498,"volume":0.5220999717712402},{"timestamp":1742354700000,"open":58.492,"high":58.493,"low":58.478,"close":58.479,"volume":0.6234999895095825},{"timestamp":1742354760000,"open":58.486,"high":58.486,"low":58.459,"close":58.469,"volume":0.7139999866485596},{"timestamp":1742354820000,"open":58.476,"high":58.499,"low":58.469,"close":58.499,"volume":0.35359999537467957},{"timestamp":1742354880000,"open":58.494,"high":58.503,"low":58.479,"close":58.488,"volume":0.5249000191688538},{"timestamp":1742354940000,"open":58.483,"high":58.488,"low":58.468,"close":58.478,"volume":0.9092000126838684},{"timestamp":1742355000000,"open":58.478,"high":58.48,"low":58.47,"close":58.471,"volume":0.44510000944137573},{"timestamp":1742355060000,"open":58.472,"high":58.483,"low":58.47,"close":58.482,"volume":0.33070001006126404},{"timestamp":1742355120000,"open":58.482,"high":58.499,"low":58.482,"close":58.497,"volume":0.20100000500679016},{"timestamp":1742355180000,"open":58.498,"high":58.51,"low":58.496,"close":58.502,"volume":0.18490000069141388},{"timestamp":1742355240000,"open":58.506,"high":58.511,"low":58.497,"close":58.504,"volume":0.24969999492168427},{"timestamp":1742355300000,"open":58.513,"high":58.515,"low":58.505,"close":58.513,"volume":0.3077000081539154},{"timestamp":1742355360000,"open":58.512,"high":58.527,"low":58.51,"close":58.517,"volume":0.33329999446868896},{"timestamp":1742355420000,"open":58.517,"high":58.52,"low":58.508,"close":58.517,"volume":0.2198999971151352},{"timestamp":1742355480000,"open":58.518,"high":58.518,"low":58.491,"close":58.499,"volume":0.17409999668598175},{"timestamp":1742355540000,"open":58.5,"high":58.508,"low":58.49,"close":58.506,"volume":0.24289999902248383},{"timestamp":1742355600000,"open":58.503,"high":58.507,"low":58.493,"close":58.5,"volume":0.26190000772476196},{"timestamp":1742355660000,"open":58.499,"high":58.507,"low":58.496,"close":58.5,"volume":0.13230000436306},{"timestamp":1742355720000,"open":58.503,"high":58.517,"low":58.497,"close":58.513,"volume":0.17810000479221344},{"timestamp":1742355780000,"open":58.513,"high":58.526,"low":58.51,"close":58.512,"volume":0.25110000371932983},{"timestamp":1742355840000,"open":58.507,"high":58.524,"low":58.498,"close":58.505,"volume":0.27810001373291016},{"timestamp":1742355900000,"open":58.501,"high":58.518,"low":58.498,"close":58.51,"volume":0.4359999895095825},{"timestamp":1742355960000,"open":58.515,"high":58.536,"low":58.515,"close":58.529,"volume":0.1876000016927719},{"timestamp":1742356020000,"open":58.529,"high":58.533,"low":58.511,"close":58.526,"volume":0.2387000024318695},{"timestamp":1742356080000,"open":58.524,"high":58.535,"low":58.52,"close":58.529,"volume":0.41510000824928284},{"timestamp":1742356140000,"open":58.527,"high":58.532,"low":58.525,"close":58.528,"volume":0.6798999905586243},{"timestamp":1742356200000,"open":58.527,"high":58.537,"low":58.517,"close":58.53,"volume":0.40720000863075256},{"timestamp":1742356260000,"open":58.53,"high":58.54,"low":58.528,"close":58.528,"volume":0.7143999934196472},{"timestamp":1742356320000,"open":58.527,"high":58.541,"low":58.527,"close":58.539,"volume":0.8361999988555908},{"timestamp":1742356380000,"open":58.538,"high":58.557,"low":58.537,"close":58.542,"volume":0.6168000102043152},{"timestamp":1742356440000,"open":58.544,"high":58.553,"low":58.542,"close":58.544,"volume":0.8931000232696533},{"timestamp":1742356500000,"open":58.546,"high":58.561,"low":58.546,"close":58.557,"volume":0.746999979019165},{"timestamp":1742356560000,"open":58.557,"high":58.581,"low":58.555,"close":58.558,"volume":1.0602999925613403},{"timestamp":1742356620000,"open":58.562,"high":58.575,"low":58.558,"close":58.565,"volume":1.2696000337600708},{"timestamp":1742356680000,"open":58.567,"high":58.569,"low":58.547,"close":58.555,"volume":0.6809999942779541},{"timestamp":1742356740000,"open":58.555,"high":58.556,"low":58.536,"close":58.536,"volume":1.2802000045776367},{"timestamp":1742356800000,"open":58.53,"high":58.532,"low":58.502,"close":58.507,"volume":0.8702999949455261},{"timestamp":1742356860000,"open":58.5,"high":58.509,"low":58.485,"close":58.497,"volume":1.013200044631958},{"timestamp":1742356920000,"open":58.499,"high":58.499,"low":58.482,"close":58.485,"volume":0.7124999761581421},{"timestamp":1742356980000,"open":58.484,"high":58.487,"low":58.473,"close":58.481,"volume":0.4410000145435333},{"timestamp":1742357040000,"open":58.483,"high":58.494,"low":58.482,"close":58.487,"volume":0.15919999778270721},{"timestamp":1742357100000,"open":58.477,"high":58.487,"low":58.468,"close":58.475,"volume":0.4894999861717224},{"timestamp":1742357160000,"open":58.47,"high":58.477,"low":58.461,"close":58.474,"volume":0.5983999967575073},{"timestamp":1742357220000,"open":58.478,"high":58.478,"low":58.465,"close":58.467,"volume":0.22630000114440918},{"timestamp":1742357280000,"open":58.47,"high":58.471,"low":58.442,"close":58.455,"volume":0.6373000144958496},{"timestamp":1742357340000,"open":58.448,"high":58.471,"low":58.448,"close":58.464,"volume":0.9229999780654907},{"timestamp":1742357400000,"open":58.463,"high":58.463,"low":58.453,"close":58.458,"volume":0.8197000026702881},{"timestamp":1742357460000,"open":58.46,"high":58.462,"low":58.453,"close":58.462,"volume":0.9032999873161316},{"timestamp":1742357520000,"open":58.462,"high":58.471,"low":58.452,"close":58.467,"volume":0.8216000199317932},{"timestamp":1742357580000,"open":58.467,"high":58.483,"low":58.464,"close":58.473,"volume":0.9089999794960022},{"timestamp":1742357640000,"open":58.466,"high":58.472,"low":58.448,"close":58.45,"volume":0.8080000281333923},{"timestamp":1742357700000,"open":58.451,"high":58.458,"low":58.439,"close":58.443,"volume":0.8323000073432922},{"timestamp":1742357760000,"open":58.442,"high":58.444,"low":58.425,"close":58.441,"volume":0.8525000214576721},{"timestamp":1742357820000,"open":58.44,"high":58.448,"low":58.436,"close":58.441,"volume":0.7132999897003174},{"timestamp":1742357880000,"open":58.44,"high":58.454,"low":58.437,"close":58.454,"volume":0.7675999999046326},{"timestamp":1742357940000,"open":58.454,"high":58.469,"low":58.453,"close":58.464,"volume":0.7271999716758728},{"timestamp":1742358000000,"open":58.464,"high":58.464,"low":58.452,"close":58.457,"volume":0.3635999858379364},{"timestamp":1742358060000,"open":58.462,"high":58.471,"low":58.457,"close":58.467,"volume":0.34880000352859497},{"timestamp":1742358120000,"open":58.465,"high":58.475,"low":58.464,"close":58.475,"volume":0.3837999999523163},{"timestamp":1742358180000,"open":58.476,"high":58.477,"low":58.465,"close":58.472,"volume":0.30300000309944153},{"timestamp":1742358240000,"open":58.472,"high":58.472,"low":58.456,"close":58.46,"volume":0.34880000352859497},{"timestamp":1742358300000,"open":58.461,"high":58.462,"low":58.454,"close":58.462,"volume":0.3434000015258789},{"timestamp":1742358360000,"open":58.463,"high":58.472,"low":58.455,"close":58.469,"volume":0.323199987411499},{"timestamp":1742358420000,"open":58.47,"high":58.473,"low":58.449,"close":58.454,"volume":0.30300000309944153},{"timestamp":1742358480000,"open":58.448,"high":58.45,"low":58.433,"close":58.433,"volume":0.40400001406669617},{"timestamp":1742358540000,"open":58.434,"high":58.445,"low":58.434,"close":58.437,"volume":0.3837999999523163},{"timestamp":1742358600000,"open":58.436,"high":58.442,"low":58.436,"close":58.442,"volume":0.24240000545978546},{"timestamp":1742358660000,"open":58.44,"high":58.44,"low":58.439,"close":58.439,"volume":0.04859999939799309},{"timestamp":1742358720000,"open":58.429,"high":58.438,"low":58.428,"close":58.435,"volume":0.28029999136924744},{"timestamp":1742358780000,"open":58.43,"high":58.434,"low":58.429,"close":58.433,"volume":0.179299995303154},{"timestamp":1742358840000,"open":58.432,"high":58.435,"low":58.415,"close":58.422,"volume":0.24779999256134033},{"timestamp":1742358900000,"open":58.422,"high":58.439,"low":58.418,"close":58.439,"volume":0.5508000254631042},{"timestamp":1742358960000,"open":58.44,"high":58.449,"low":58.439,"close":58.445,"volume":0.323199987411499},{"timestamp":1742359020000,"open":58.442,"high":58.445,"low":58.431,"close":58.433,"volume":0.631600022315979},{"timestamp":1742359080000,"open":58.432,"high":58.442,"low":58.428,"close":58.431,"volume":0.28279998898506165},{"timestamp":1742359140000,"open":58.432,"high":58.439,"low":58.417,"close":58.417,"volume":0.5252000093460083},{"timestamp":1742359200000,"open":58.421,"high":58.425,"low":58.412,"close":58.414,"volume":0.6868000030517578},{"timestamp":1742359260000,"open":58.414,"high":58.43,"low":58.413,"close":58.421,"volume":0.9696000218391418},{"timestamp":1742359320000,"open":58.425,"high":58.431,"low":58.42,"close":58.423,"volume":0.5252000093460083},{"timestamp":1742359380000,"open":58.425,"high":58.441,"low":58.424,"close":58.435,"volume":0.3677000105381012},{"timestamp":1742359440000,"open":58.431,"high":58.437,"low":58.426,"close":58.432,"volume":0.3837999999523163},{"timestamp":1742359500000,"open":58.427,"high":58.433,"low":58.416,"close":58.418,"volume":0.46459999680519104},{"timestamp":1742359560000,"open":58.418,"high":58.431,"low":58.418,"close":58.429,"volume":0.42419999837875366},{"timestamp":1742359620000,"open":58.424,"high":58.438,"low":58.424,"close":58.431,"volume":0.6262000203132629},{"timestamp":1742359680000,"open":58.434,"high":58.459,"low":58.434,"close":58.455,"volume":0.646399974822998},{"timestamp":1742359740000,"open":58.455,"high":58.461,"low":58.453,"close":58.459,"volume":0.6060000061988831},{"timestamp":1742359800000,"open":58.463,"high":58.477,"low":58.457,"close":58.477,"volume":0.46459999680519104},{"timestamp":1742359860000,"open":58.475,"high":58.484,"low":58.468,"close":58.478,"volume":0.3837999999523163},{"timestamp":1742359920000,"open":58.478,"high":58.478,"low":58.472,"close":58.477,"volume":0.3837999999523163},{"timestamp":1742359980000,"open":58.477,"high":58.479,"low":58.466,"close":58.469,"volume":0.7878000140190125},{"timestamp":1742360040000,"open":58.47,"high":58.485,"low":58.47,"close":58.485,"volume":0.1898999959230423},{"timestamp":1742360100000,"open":58.483,"high":58.483,"low":58.46,"close":58.464,"volume":1.0504000186920166},{"timestamp":1742360160000,"open":58.473,"high":58.488,"low":58.468,"close":58.47,"volume":0.8483999967575073},{"timestamp":1742360220000,"open":58.47,"high":58.486,"low":58.469,"close":58.484,"volume":1.0302000045776367},{"timestamp":1742360280000,"open":58.485,"high":58.504,"low":58.478,"close":58.504,"volume":1.1109999418258667},{"timestamp":1742360340000,"open":58.501,"high":58.511,"low":58.493,"close":58.505,"volume":1.0342999696731567},{"timestamp":1742360400000,"open":58.504,"high":58.524,"low":58.502,"close":58.521,"volume":1.2755000591278076},{"timestamp":1742360460000,"open":58.516,"high":58.546,"low":58.516,"close":58.539,"volume":1.1109999418258667},{"timestamp":1742360520000,"open":58.539,"high":58.54,"low":58.531,"close":58.54,"volume":0.8483999967575073},{"timestamp":1742360580000,"open":58.536,"high":58.547,"low":58.536,"close":58.539,"volume":0.7675999999046326},{"timestamp":1742360640000,"open":58.537,"high":58.543,"low":58.528,"close":58.531,"volume":0.8888000249862671},{"timestamp":1742360700000,"open":58.529,"high":58.544,"low":58.522,"close":58.542,"volume":0.989799976348877},{"timestamp":1742360760000,"open":58.541,"high":58.541,"low":58.526,"close":58.533,"volume":0.5252000093460083},{"timestamp":1742360820000,"open":58.532,"high":58.533,"low":58.524,"close":58.527,"volume":0.7473999857902527},{"timestamp":1742360880000,"open":58.527,"high":58.555,"low":58.526,"close":58.553,"volume":1.3776999711990356},{"timestamp":1742360940000,"open":58.547,"high":58.572,"low":58.537,"close":58.567,"volume":0.6665999889373779},{"timestamp":1742361000000,"open":58.565,"high":58.57,"low":58.556,"close":58.565,"volume":0.24779999256134033},{"timestamp":1742361060000,"open":58.568,"high":58.592,"low":58.568,"close":58.589,"volume":0.7473999857902527},{"timestamp":1742361120000,"open":58.59,"high":58.611,"low":58.588,"close":58.604,"volume":1.2120000123977661},{"timestamp":1742361180000,"open":58.599,"high":58.604,"low":58.576,"close":58.581,"volume":0.7894999980926514},{"timestamp":1742361240000,"open":58.58,"high":58.585,"low":58.568,"close":58.57,"volume":0.6559000015258789},{"timestamp":1742361300000,"open":58.568,"high":58.572,"low":58.554,"close":58.567,"volume":1.06659996509552},{"timestamp":1742361360000,"open":58.567,"high":58.599,"low":58.561,"close":58.592,"volume":1.155500054359436},{"timestamp":1742361420000,"open":58.59,"high":58.594,"low":58.575,"close":58.575,"volume":0.6262000203132629},{"timestamp":1742361480000,"open":58.585,"high":58.585,"low":58.57,"close":58.576,"volume":0.6262000203132629},{"timestamp":1742361540000,"open":58.574,"high":58.58,"low":58.568,"close":58.575,"volume":0.7515000104904175},{"timestamp":1742361600000,"open":58.574,"high":58.583,"low":58.56,"close":58.576,"volume":0.6384999752044678},{"timestamp":1742361660000,"open":58.579,"high":58.584,"low":58.557,"close":58.557,"volume":0.7675999999046326},{"timestamp":1742361720000,"open":58.556,"high":58.562,"low":58.544,"close":58.556,"volume":1.4911999702453613},{"timestamp":1742361780000,"open":58.558,"high":58.561,"low":58.538,"close":58.551,"volume":1.0397000312805176},{"timestamp":1742361840000,"open":58.553,"high":58.566,"low":58.552,"close":58.561,"volume":0.9291999936103821},{"timestamp":1742361900000,"open":58.559,"high":58.567,"low":58.554,"close":58.556,"volume":0.8726999759674072},{"timestamp":1742361960000,"open":58.558,"high":58.575,"low":58.556,"close":58.564,"volume":0.8483999967575073},{"timestamp":1742362020000,"open":58.556,"high":58.581,"low":58.556,"close":58.579,"volume":0.8080000281333923},{"timestamp":1742362080000,"open":58.577,"high":58.577,"low":58.559,"close":58.566,"volume":1.507099986076355},{"timestamp":1742362140000,"open":58.565,"high":58.574,"low":58.554,"close":58.555,"volume":0.9187999963760376},{"timestamp":1742362200000,"open":58.555,"high":58.578,"low":58.526,"close":58.561,"volume":2.4182000160217285},{"timestamp":1742362260000,"open":58.561,"high":58.581,"low":58.555,"close":58.564,"volume":1.6383999586105347},{"timestamp":1742362320000,"open":58.566,"high":58.572,"low":58.549,"close":58.562,"volume":1.3524999618530273},{"timestamp":1742362380000,"open":58.56,"high":58.584,"low":58.56,"close":58.578,"volume":0.9089999794960022},{"timestamp":1742362440000,"open":58.58,"high":58.608,"low":58.575,"close":58.591,"volume":1.287500023841858},{"timestamp":1742362500000,"open":58.593,"high":58.619,"low":58.584,"close":58.598,"volume":2.410099983215332},{"timestamp":1742362560000,"open":58.587,"high":58.621,"low":58.572,"close":58.609,"volume":2.08489990234375},{"timestamp":1742362620000,"open":58.617,"high":58.635,"low":58.599,"close":58.604,"volume":2.2744998931884766},{"timestamp":1742362680000,"open":58.608,"high":58.627,"low":58.577,"close":58.581,"volume":2.175800085067749},{"timestamp":1742362740000,"open":58.582,"high":58.591,"low":58.553,"close":58.56,"volume":1.3502999544143677},{"timestamp":1742362800000,"open":58.561,"high":58.561,"low":58.527,"close":58.539,"volume":1.239799976348877},{"timestamp":1742362860000,"open":58.542,"high":58.548,"low":58.491,"close":58.496,"volume":1.5809999704360962},{"timestamp":1742362920000,"open":58.494,"high":58.542,"low":58.489,"close":58.542,"volume":2.3452000617980957},{"timestamp":1742362980000,"open":58.54,"high":58.555,"low":58.52,"close":58.52,"volume":1.3736000061035156},{"timestamp":1742363040000,"open":58.523,"high":58.529,"low":58.51,"close":58.516,"volume":1.2839000225067139},{"timestamp":1742363100000,"open":58.52,"high":58.551,"low":58.518,"close":58.546,"volume":1.7015000581741333},{"timestamp":1742363160000,"open":58.547,"high":58.575,"low":58.536,"close":58.569,"volume":1.4436999559402466},{"timestamp":1742363220000,"open":58.568,"high":58.571,"low":58.545,"close":58.546,"volume":1.4543999433517456},{"timestamp":1742363280000,"open":58.545,"high":58.563,"low":58.536,"close":58.559,"volume":1.61080002784729},{"timestamp":1742363340000,"open":58.561,"high":58.578,"low":58.552,"close":58.576,"volume":1.7267999649047852},{"timestamp":1742363400000,"open":58.575,"high":58.584,"low":58.564,"close":58.573,"volume":1.0342999696731567},{"timestamp":1742363460000,"open":58.575,"high":58.581,"low":58.555,"close":58.568,"volume":1.3831000328063965},{"timestamp":1742363520000,"open":58.57,"high":58.583,"low":58.562,"close":58.579,"volume":0.8080000281333923},{"timestamp":1742363580000,"open":58.584,"high":58.596,"low":58.564,"close":58.571,"volume":1.5149999856948853},{"timestamp":1742363640000,"open":58.567,"high":58.596,"low":58.566,"close":58.588,"volume":1.4342000484466553},{"timestamp":1742363700000,"open":58.594,"high":58.616,"low":58.575,"close":58.58,"volume":2.646199941635132},{"timestamp":1742363760000,"open":58.583,"high":58.607,"low":58.578,"close":58.596,"volume":2.161400079727173},{"timestamp":1742363820000,"open":58.594,"high":58.606,"low":58.58,"close":58.595,"volume":2.3835999965667725},{"timestamp":1742363880000,"open":58.597,"high":58.604,"low":58.579,"close":58.597,"volume":1.9271999597549438},{"timestamp":1742363940000,"open":58.594,"high":58.598,"low":58.568,"close":58.592,"volume":1.8140000104904175},{"timestamp":1742364000000,"open":58.591,"high":58.598,"low":58.54,"close":58.548,"volume":2.3431999683380127},{"timestamp":1742364060000,"open":58.55,"high":58.562,"low":58.531,"close":58.538,"volume":1.4140000343322754},{"timestamp":1742364120000,"open":58.541,"high":58.545,"low":58.522,"close":58.527,"volume":0.9696000218391418},{"timestamp":1742364180000,"open":58.528,"high":58.534,"low":58.498,"close":58.52,"volume":1.277999997138977},{"timestamp":1742364240000,"open":58.524,"high":58.535,"low":58.507,"close":58.513,"volume":1.5809999704360962},{"timestamp":1742364300000,"open":58.511,"high":58.542,"low":58.503,"close":58.535,"volume":1.898800015449524},{"timestamp":1742364360000,"open":58.538,"high":58.538,"low":58.526,"close":58.53,"volume":0.8888000249862671},{"timestamp":1742364420000,"open":58.535,"high":58.562,"low":58.528,"close":58.555,"volume":0.8888000249862671},{"timestamp":1742364480000,"open":58.553,"high":58.553,"low":58.528,"close":58.528,"volume":0.8483999967575073},{"timestamp":1742364540000,"open":58.53,"high":58.542,"low":58.525,"close":58.537,"volume":1.1109999418258667},{"timestamp":1742364600000,"open":58.529,"high":58.537,"low":58.496,"close":58.513,"volume":1.312999963760376},{"timestamp":1742364660000,"open":58.51,"high":58.511,"low":58.476,"close":58.494,"volume":1.2080999612808228},{"timestamp":1742364720000,"open":58.497,"high":58.497,"low":58.463,"close":58.468,"volume":1.9421000480651855},{"timestamp":1742364780000,"open":58.474,"high":58.475,"low":58.447,"close":58.466,"volume":1.884600043296814},{"timestamp":1742364840000,"open":58.462,"high":58.5,"low":58.461,"close":58.494,"volume":1.8224999904632568},{"timestamp":1742364900000,"open":58.491,"high":58.527,"low":58.472,"close":58.521,"volume":1.4814000129699707},{"timestamp":1742364960000,"open":58.526,"high":58.529,"low":58.487,"close":58.494,"volume":1.3365000486373901},{"timestamp":1742365020000,"open":58.493,"high":58.494,"low":58.457,"close":58.475,"volume":1.1770999431610107},{"timestamp":1742365080000,"open":58.479,"high":58.492,"low":58.473,"close":58.492,"volume":1.319100022315979},{"timestamp":1742365140000,"open":58.488,"high":58.495,"low":58.463,"close":58.468,"volume":1.222100019454956},{"timestamp":1742365200000,"open":58.463,"high":58.489,"low":58.412,"close":58.424,"volume":2.1579999923706055},{"timestamp":1742365260000,"open":58.42,"high":58.445,"low":58.414,"close":58.438,"volume":2.101099967956543},{"timestamp":1742365320000,"open":58.437,"high":58.507,"low":58.43,"close":58.494,"volume":1.5219000577926636},{"timestamp":1742365380000,"open":58.501,"high":58.501,"low":58.476,"close":58.487,"volume":1.5917999744415283},{"timestamp":1742365440000,"open":58.489,"high":58.492,"low":58.463,"close":58.472,"volume":1.6080000400543213},{"timestamp":1742365500000,"open":58.471,"high":58.472,"low":58.453,"close":58.462,"volume":1.4947999715805054},{"timestamp":1742365560000,"open":58.46,"high":58.478,"low":58.457,"close":58.474,"volume":0.8944000005722046},{"timestamp":1742365620000,"open":58.47,"high":58.486,"low":58.464,"close":58.464,"volume":1.2173999547958374},{"timestamp":1742365680000,"open":58.464,"high":58.464,"low":58.446,"close":58.455,"volume":1.4329999685287476},{"timestamp":1742365740000,"open":58.455,"high":58.496,"low":58.451,"close":58.492,"volume":1.1194000244140625},{"timestamp":1742365800000,"open":58.494,"high":58.494,"low":58.455,"close":58.468,"volume":2.1403000354766846},{"timestamp":1742365860000,"open":58.467,"high":58.467,"low":58.449,"close":58.456,"volume":1.2726000547409058},{"timestamp":1742365920000,"open":58.456,"high":58.47,"low":58.444,"close":58.461,"volume":1.822100043296814},{"timestamp":1742365980000,"open":58.461,"high":58.472,"low":58.448,"close":58.467,"volume":1.801900029182434},{"timestamp":1742366040000,"open":58.47,"high":58.48,"low":58.462,"close":58.472,"volume":1.5149999856948853},{"timestamp":1742366100000,"open":58.473,"high":58.502,"low":58.471,"close":58.498,"volume":1.6967999935150146},{"timestamp":1742366160000,"open":58.5,"high":58.512,"low":58.495,"close":58.506,"volume":1.6765999794006348},{"timestamp":1742366220000,"open":58.505,"high":58.505,"low":58.469,"close":58.469,"volume":1.9599000215530396},{"timestamp":1742366280000,"open":58.468,"high":58.474,"low":58.456,"close":58.474,"volume":1.4053000211715698},{"timestamp":1742366340000,"open":58.476,"high":58.498,"low":58.473,"close":58.494,"volume":1.8588000535964966},{"timestamp":1742366400000,"open":58.494,"high":58.502,"low":58.48,"close":58.481,"volume":1.7360999584197998},{"timestamp":1742366460000,"open":58.469,"high":58.478,"low":58.457,"close":58.469,"volume":1.6780999898910522},{"timestamp":1742366520000,"open":58.471,"high":58.495,"low":58.468,"close":58.49,"volume":1.4286999702453613},{"timestamp":1742366580000,"open":58.49,"high":58.509,"low":58.486,"close":58.509,"volume":1.6211999654769897},{"timestamp":1742366640000,"open":58.509,"high":58.53,"low":58.507,"close":58.521,"volume":1.472599983215332},{"timestamp":1742366700000,"open":58.523,"high":58.548,"low":58.521,"close":58.541,"volume":2.5367000102996826},{"timestamp":1742366760000,"open":58.54,"high":58.54,"low":58.51,"close":58.523,"volume":2.137399911880493},{"timestamp":1742366820000,"open":58.522,"high":58.534,"low":58.497,"close":58.497,"volume":1.902899980545044},{"timestamp":1742366880000,"open":58.498,"high":58.499,"low":58.464,"close":58.487,"volume":1.4881999492645264},{"timestamp":1742366940000,"open":58.486,"high":58.487,"low":58.472,"close":58.476,"volume":2.0178000926971436},{"timestamp":1742367000000,"open":58.475,"high":58.485,"low":58.471,"close":58.484,"volume":1.3313000202178955},{"timestamp":1742367060000,"open":58.485,"high":58.5,"low":58.479,"close":58.496,"volume":1.6601999998092651},{"timestamp":1742367120000,"open":58.499,"high":58.499,"low":58.472,"close":58.476,"volume":1.3860000371932983},{"timestamp":1742367180000,"open":58.473,"high":58.494,"low":58.473,"close":58.485,"volume":1.486899971961975},{"timestamp":1742367240000,"open":58.483,"high":58.503,"low":58.476,"close":58.498,"volume":1.5273000001907349},{"timestamp":1742367300000,"open":58.496,"high":58.496,"low":58.463,"close":58.467,"volume":1.7314000129699707},{"timestamp":1742367360000,"open":58.468,"high":58.482,"low":58.45,"close":58.478,"volume":1.690000057220459},{"timestamp":1742367420000,"open":58.478,"high":58.491,"low":58.471,"close":58.476,"volume":2.3866000175476074},{"timestamp":1742367480000,"open":58.478,"high":58.484,"low":58.466,"close":58.474,"volume":2.1530001163482666},{"timestamp":1742367540000,"open":58.47,"high":58.48,"low":58.458,"close":58.474,"volume":3.035399913787842},{"timestamp":1742367600000,"open":58.473,"high":58.484,"low":58.456,"close":58.479,"volume":2.928999900817871},{"timestamp":1742367660000,"open":58.478,"high":58.498,"low":58.465,"close":58.485,"volume":2.842900037765503},{"timestamp":1742367720000,"open":58.485,"high":58.487,"low":58.467,"close":58.474,"volume":2.450200080871582},{"timestamp":1742367780000,"open":58.474,"high":58.487,"low":58.455,"close":58.468,"volume":2.152899980545044},{"timestamp":1742367840000,"open":58.468,"high":58.477,"low":58.44,"close":58.451,"volume":1.9869999885559082},{"timestamp":1742367900000,"open":58.453,"high":58.458,"low":58.444,"close":58.457,"volume":1.052299976348877},{"timestamp":1742367960000,"open":58.443,"high":58.451,"low":58.425,"close":58.444,"volume":1.895400047302246},{"timestamp":1742368020000,"open":58.449,"high":58.466,"low":58.432,"close":58.445,"volume":1.5190999507904053},{"timestamp":1742368080000,"open":58.444,"high":58.462,"low":58.438,"close":58.461,"volume":1.6201000213623047},{"timestamp":1742368140000,"open":58.462,"high":58.467,"low":58.45,"close":58.454,"volume":1.575600028038025},{"timestamp":1742368200000,"open":58.453,"high":58.528,"low":58.442,"close":58.515,"volume":1.7480000257492065},{"timestamp":1742368260000,"open":58.511,"high":58.511,"low":58.482,"close":58.483,"volume":1.1232000589370728},{"timestamp":1742368320000,"open":58.485,"high":58.493,"low":58.468,"close":58.475,"volume":1.260599970817566},{"timestamp":1742368380000,"open":58.477,"high":58.489,"low":58.45,"close":58.453,"volume":2.0848000049591064},{"timestamp":1742368440000,"open":58.451,"high":58.455,"low":58.432,"close":58.441,"volume":1.4947999715805054},{"timestamp":1742368500000,"open":58.442,"high":58.463,"low":58.435,"close":58.44,"volume":1.9190000295639038},{"timestamp":1742368560000,"open":58.439,"high":58.479,"low":58.437,"close":58.473,"volume":1.7574000358581543},{"timestamp":1742368620000,"open":58.474,"high":58.48,"low":58.463,"close":58.465,"volume":1.3331999778747559},{"timestamp":1742368680000,"open":58.467,"high":58.498,"low":58.467,"close":58.488,"volume":1.7817000150680542},{"timestamp":1742368740000,"open":58.488,"high":58.488,"low":58.459,"close":58.462,"volume":1.4140000343322754},{"timestamp":1742368800000,"open":58.463,"high":58.48,"low":58.453,"close":58.463,"volume":1.6416000127792358},{"timestamp":1742368860000,"open":58.466,"high":58.49,"low":58.457,"close":58.485,"volume":1.7615000009536743},{"timestamp":1742368920000,"open":58.489,"high":58.49,"low":58.446,"close":58.454,"volume":1.4800000190734863},{"timestamp":1742368980000,"open":58.453,"high":58.486,"low":58.447,"close":58.477,"volume":1.5351999998092651},{"timestamp":1742369040000,"open":58.479,"high":58.493,"low":58.471,"close":58.492,"volume":1.249899983406067},{"timestamp":1742369100000,"open":58.492,"high":58.526,"low":58.481,"close":58.521,"volume":1.3736000061035156},{"timestamp":1742369160000,"open":58.532,"high":58.55,"low":58.523,"close":58.545,"volume":1.6848000288009644},{"timestamp":1742369220000,"open":58.544,"high":58.556,"low":58.544,"close":58.556,"volume":1.0302000045776367},{"timestamp":1742369280000,"open":58.559,"high":58.573,"low":58.546,"close":58.548,"volume":1.7210999727249146},{"timestamp":1742369340000,"open":58.549,"high":58.564,"low":58.529,"close":58.534,"volume":1.3938000202178955},{"timestamp":1742369400000,"open":58.536,"high":58.555,"low":58.525,"close":58.525,"volume":1.7646000385284424},{"timestamp":1742369460000,"open":58.536,"high":58.543,"low":58.518,"close":58.535,"volume":1.840399980545044},{"timestamp":1742369520000,"open":58.539,"high":58.583,"low":58.537,"close":58.576,"volume":1.4951000213623047},{"timestamp":1742369580000,"open":58.574,"high":58.58,"low":58.55,"close":58.573,"volume":1.5765000581741333},{"timestamp":1742369640000,"open":58.571,"high":58.575,"low":58.52,"close":58.53,"volume":2.714200019836426},{"timestamp":1742369700000,"open":58.533,"high":58.548,"low":58.521,"close":58.545,"volume":1.767699956893921},{"timestamp":1742369760000,"open":58.548,"high":58.554,"low":58.525,"close":58.533,"volume":2.157900094985962},{"timestamp":1742369820000,"open":58.53,"high":58.55,"low":58.524,"close":58.539,"volume":3.2251999378204346},{"timestamp":1742369880000,"open":58.533,"high":58.555,"low":58.526,"close":58.533,"volume":2.7367000579833984},{"timestamp":1742369940000,"open":58.537,"high":58.537,"low":58.5,"close":58.511,"volume":2.6019999980926514},{"timestamp":1742370000000,"open":58.51,"high":58.535,"low":58.508,"close":58.535,"volume":2.4184000492095947},{"timestamp":1742370060000,"open":58.525,"high":58.542,"low":58.518,"close":58.534,"volume":2.8192999362945557},{"timestamp":1742370120000,"open":58.535,"high":58.566,"low":58.524,"close":58.566,"volume":1.7894999980926514},{"timestamp":1742370180000,"open":58.563,"high":58.57,"low":58.536,"close":58.561,"volume":2.0095999240875244},{"timestamp":1742370240000,"open":58.556,"high":58.561,"low":58.528,"close":58.548,"volume":1.794600009918213},{"timestamp":1742370300000,"open":58.536,"high":58.539,"low":58.489,"close":58.496,"volume":1.874500036239624},{"timestamp":1742370360000,"open":58.493,"high":58.506,"low":58.489,"close":58.498,"volume":1.3551000356674194},{"timestamp":1742370420000,"open":58.498,"high":58.511,"low":58.452,"close":58.495,"volume":1.9242000579833984},{"timestamp":1742370480000,"open":58.497,"high":58.508,"low":58.483,"close":58.5,"volume":2.908799886703491},{"timestamp":1742370540000,"open":58.497,"high":58.505,"low":58.459,"close":58.46,"volume":2.8482000827789307},{"timestamp":1742370600000,"open":58.461,"high":58.466,"low":58.427,"close":58.432,"volume":2.9532999992370605},{"timestamp":1742370660000,"open":58.43,"high":58.441,"low":58.411,"close":58.439,"volume":2.302799940109253},{"timestamp":1742370720000,"open":58.441,"high":58.483,"low":58.434,"close":58.483,"volume":2.161400079727173},{"timestamp":1742370780000,"open":58.485,"high":58.488,"low":58.448,"close":58.46,"volume":2.5452001094818115},{"timestamp":1742370840000,"open":58.46,"high":58.472,"low":58.446,"close":58.464,"volume":1.8583999872207642},{"timestamp":1742370900000,"open":58.467,"high":58.482,"low":58.454,"close":58.461,"volume":1.2156000137329102},{"timestamp":1742370960000,"open":58.467,"high":58.474,"low":58.455,"close":58.468,"volume":2.3828001022338867},{"timestamp":1742371020000,"open":58.463,"high":58.484,"low":58.456,"close":58.461,"volume":2.938499927520752},{"timestamp":1742371080000,"open":58.464,"high":58.478,"low":58.415,"close":58.447,"volume":1.8996000289916992},{"timestamp":1742371140000,"open":58.434,"high":58.446,"low":58.413,"close":58.422,"volume":2.0764999389648438},{"timestamp":1742371200000,"open":58.434,"high":58.448,"low":58.389,"close":58.439,"volume":3.9976999759674072},{"timestamp":1742371260000,"open":58.448,"high":58.475,"low":58.427,"close":58.429,"volume":2.723900079727173},{"timestamp":1742371320000,"open":58.432,"high":58.455,"low":58.402,"close":58.419,"volume":2.7922000885009766},{"timestamp":1742371380000,"open":58.426,"high":58.47,"low":58.416,"close":58.467,"volume":2.243299961090088},{"timestamp":1742371440000,"open":58.466,"high":58.472,"low":58.412,"close":58.427,"volume":3.1598000526428223},{"timestamp":1742371500000,"open":58.433,"high":58.437,"low":58.402,"close":58.42,"volume":2.038800001144409},{"timestamp":1742371560000,"open":58.417,"high":58.44,"low":58.388,"close":58.39,"volume":1.937250018119812},{"timestamp":1742371620000,"open":58.393,"high":58.413,"low":58.385,"close":58.393,"volume":1.0849000215530396},{"timestamp":1742371680000,"open":58.387,"high":58.403,"low":58.354,"close":58.379,"volume":1.3545000553131104},{"timestamp":1742371740000,"open":58.362,"high":58.383,"low":58.329,"close":58.336,"volume":1.6318000555038452},{"timestamp":1742371800000,"open":58.331,"high":58.34,"low":58.289,"close":58.297,"volume":1.2979999780654907},{"timestamp":1742371860000,"open":58.295,"high":58.357,"low":58.293,"close":58.336,"volume":1.7347999811172485},{"timestamp":1742371920000,"open":58.336,"high":58.346,"low":58.319,"close":58.341,"volume":2.2751998901367188},{"timestamp":1742371980000,"open":58.342,"high":58.342,"low":58.317,"close":58.338,"volume":1.4714000225067139},{"timestamp":1742372040000,"open":58.34,"high":58.344,"low":58.319,"close":58.323,"volume":1.7956000566482544},{"timestamp":1742372100000,"open":58.321,"high":58.336,"low":58.305,"close":58.315,"volume":1.5507999658584595},{"timestamp":1742372160000,"open":58.312,"high":58.331,"low":58.306,"close":58.325,"volume":1.43340003490448},{"timestamp":1742372220000,"open":58.325,"high":58.348,"low":58.311,"close":58.347,"volume":1.090399980545044},{"timestamp":1742372280000,"open":58.346,"high":58.363,"low":58.331,"close":58.334,"volume":1.158400058746338},{"timestamp":1742372340000,"open":58.342,"high":58.35,"low":58.325,"close":58.342,"volume":2.0272998809814453},{"timestamp":1742372400000,"open":58.332,"high":58.364,"low":58.324,"close":58.334,"volume":1.9063999652862549},{"timestamp":1742372460000,"open":58.334,"high":58.345,"low":58.329,"close":58.341,"volume":2.074199914932251},{"timestamp":1742372520000,"open":58.344,"high":58.358,"low":58.34,"close":58.342,"volume":1.8808000087738037},{"timestamp":1742372580000,"open":58.34,"high":58.401,"low":58.34,"close":58.388,"volume":2.1637001037597656},{"timestamp":1742372640000,"open":58.384,"high":58.388,"low":58.355,"close":58.357,"volume":2.2911999225616455},{"timestamp":1742372700000,"open":58.357,"high":58.385,"low":58.354,"close":58.368,"volume":1.3827999830245972},{"timestamp":1742372760000,"open":58.367,"high":58.37,"low":58.352,"close":58.353,"volume":2.088200092315674},{"timestamp":1742372820000,"open":58.354,"high":58.373,"low":58.347,"close":58.363,"volume":1.8315000534057617},{"timestamp":1742372880000,"open":58.362,"high":58.395,"low":58.359,"close":58.389,"volume":1.1863000392913818},{"timestamp":1742372940000,"open":58.383,"high":58.388,"low":58.34,"close":58.349,"volume":1.4420000314712524},{"timestamp":1742373000000,"open":58.346,"high":58.357,"low":58.322,"close":58.325,"volume":1.0281000137329102},{"timestamp":1742373060000,"open":58.333,"high":58.344,"low":58.323,"close":58.339,"volume":0.550599992275238},{"timestamp":1742373120000,"open":58.332,"high":58.348,"low":58.329,"close":58.334,"volume":0.5424000024795532},{"timestamp":1742373180000,"open":58.334,"high":58.343,"low":58.3,"close":58.3,"volume":0.6995999813079834},{"timestamp":1742373240000,"open":58.298,"high":58.318,"low":58.298,"close":58.314,"volume":0.7602999806404114},{"timestamp":1742373300000,"open":58.314,"high":58.325,"low":58.291,"close":58.298,"volume":0.8629999756813049},{"timestamp":1742373360000,"open":58.291,"high":58.3,"low":58.249,"close":58.257,"volume":1.0041999816894531},{"timestamp":1742373420000,"open":58.257,"high":58.265,"low":58.238,"close":58.245,"volume":0.9480000138282776},{"timestamp":1742373480000,"open":58.247,"high":58.252,"low":58.142,"close":58.142,"volume":1.1131000518798828},{"timestamp":1742373540000,"open":58.144,"high":58.16,"low":58.113,"close":58.16,"volume":1.432800054550171},{"timestamp":1742373600000,"open":58.16,"high":58.182,"low":58.148,"close":58.148,"volume":1.1958999633789062},{"timestamp":1742373660000,"open":58.143,"high":58.15,"low":58.11,"close":58.117,"volume":2.0517001152038574},{"timestamp":1742373720000,"open":58.121,"high":58.134,"low":58.111,"close":58.126,"volume":0.6190000176429749},{"timestamp":1742373780000,"open":58.126,"high":58.141,"low":58.087,"close":58.087,"volume":1.000499963760376},{"timestamp":1742373840000,"open":58.087,"high":58.137,"low":58.082,"close":58.132,"volume":0.927299976348877},{"timestamp":1742373900000,"open":58.133,"high":58.156,"low":58.129,"close":58.148,"volume":1.1618000268936157},{"timestamp":1742373960000,"open":58.149,"high":58.237,"low":58.147,"close":58.196,"volume":1.2582000494003296},{"timestamp":1742374020000,"open":58.214,"high":58.225,"low":58.195,"close":58.202,"volume":0.36890000104904175},{"timestamp":1742374080000,"open":58.196,"high":58.211,"low":58.175,"close":58.179,"volume":0.8313000202178955},{"timestamp":1742374140000,"open":58.179,"high":58.195,"low":58.16,"close":58.182,"volume":0.83160001039505},{"timestamp":1742374200000,"open":58.188,"high":58.197,"low":58.156,"close":58.195,"volume":1.051900029182434},{"timestamp":1742374260000,"open":58.195,"high":58.204,"low":58.177,"close":58.188,"volume":1.1050000190734863},{"timestamp":1742374320000,"open":58.181,"high":58.213,"low":58.181,"close":58.199,"volume":0.7483000159263611},{"timestamp":1742374380000,"open":58.189,"high":58.219,"low":58.18,"close":58.217,"volume":0.6409000158309937},{"timestamp":1742374440000,"open":58.199,"high":58.232,"low":58.196,"close":58.203,"volume":1.732800006866455},{"timestamp":1742374500000,"open":58.21,"high":58.258,"low":58.199,"close":58.254,"volume":2.108799934387207},{"timestamp":1742374560000,"open":58.252,"high":58.257,"low":58.221,"close":58.233,"volume":1.4802000522613525},{"timestamp":1742374620000,"open":58.231,"high":58.238,"low":58.203,"close":58.234,"volume":1.9716999530792236},{"timestamp":1742374680000,"open":58.234,"high":58.247,"low":58.21,"close":58.23,"volume":2.065000057220459},{"timestamp":1742374740000,"open":58.231,"high":58.243,"low":58.191,"close":58.193,"volume":2.9930999279022217},{"timestamp":1742374800000,"open":58.203,"high":58.245,"low":58.175,"close":58.223,"volume":3.482599973678589},{"timestamp":1742374860000,"open":58.225,"high":58.255,"low":58.22,"close":58.227,"volume":2.394399881362915},{"timestamp":1742374920000,"open":58.229,"high":58.284,"low":58.226,"close":58.277,"volume":2.2772998809814453},{"timestamp":1742374980000,"open":58.28,"high":58.322,"low":58.263,"close":58.294,"volume":2.26419997215271},{"timestamp":1742375040000,"open":58.308,"high":58.322,"low":58.247,"close":58.247,"volume":2.5130999088287354},{"timestamp":1742375100000,"open":58.251,"high":58.281,"low":58.232,"close":58.27,"volume":2.276099920272827},{"timestamp":1742375160000,"open":58.268,"high":58.321,"low":58.268,"close":58.309,"volume":1.9984999895095825},{"timestamp":1742375220000,"open":58.306,"high":58.344,"low":58.3,"close":58.334,"volume":1.4328999519348145},{"timestamp":1742375280000,"open":58.33,"high":58.364,"low":58.324,"close":58.34,"volume":1.6527999639511108},{"timestamp":1742375340000,"open":58.339,"high":58.342,"low":58.279,"close":58.286,"volume":1.1994999647140503},{"timestamp":1742375400000,"open":58.286,"high":58.299,"low":58.246,"close":58.26,"volume":0.819100022315979},{"timestamp":1742375460000,"open":58.261,"high":58.279,"low":58.233,"close":58.237,"volume":1.4752000570297241},{"timestamp":1742375520000,"open":58.239,"high":58.241,"low":58.209,"close":58.216,"volume":1.492799997329712},{"timestamp":1742375580000,"open":58.217,"high":58.25,"low":58.214,"close":58.231,"volume":1.4342000484466553},{"timestamp":1742375640000,"open":58.231,"high":58.232,"low":58.184,"close":58.184,"volume":1.4803999662399292},{"timestamp":1742375700000,"open":58.192,"high":58.199,"low":58.156,"close":58.158,"volume":0.7045000195503235},{"timestamp":1742375760000,"open":58.158,"high":58.17,"low":58.106,"close":58.145,"volume":0.8792999982833862},{"timestamp":1742375820000,"open":58.143,"high":58.185,"low":58.123,"close":58.169,"volume":1.9571000337600708},{"timestamp":1742375880000,"open":58.149,"high":58.174,"low":58.114,"close":58.136,"volume":1.149399995803833},{"timestamp":1742375940000,"open":58.124,"high":58.23,"low":58.124,"close":58.227,"volume":2.0297999382019043},{"timestamp":1742376000000,"open":58.221,"high":58.254,"low":58.19,"close":58.248,"volume":2.156899929046631},{"timestamp":1742376060000,"open":58.25,"high":58.25,"low":58.185,"close":58.185,"volume":1.6181999444961548},{"timestamp":1742376120000,"open":58.182,"high":58.217,"low":58.177,"close":58.213,"volume":0.9571999907493591},{"timestamp":1742376180000,"open":58.211,"high":58.228,"low":58.177,"close":58.194,"volume":1.6929999589920044},{"timestamp":1742376240000,"open":58.189,"high":58.232,"low":58.186,"close":58.219,"volume":1.9954999685287476},{"timestamp":1742376300000,"open":58.223,"high":58.238,"low":58.189,"close":58.211,"volume":5.506800174713135},{"timestamp":1742376360000,"open":58.228,"high":58.232,"low":58.194,"close":58.195,"volume":3.7574000358581543},{"timestamp":1742376420000,"open":58.204,"high":58.206,"low":58.162,"close":58.167,"volume":3.3029000759124756},{"timestamp":1742376480000,"open":58.161,"high":58.183,"low":58.15,"close":58.151,"volume":1.476199984550476},{"timestamp":1742376540000,"open":58.152,"high":58.162,"low":58.127,"close":58.139,"volume":1.0765000581741333},{"timestamp":1742376600000,"open":58.142,"high":58.151,"low":58.11,"close":58.13,"volume":1.1676000356674194},{"timestamp":1742376660000,"open":58.129,"high":58.129,"low":58.068,"close":58.082,"volume":1.535099983215332},{"timestamp":1742376720000,"open":58.076,"high":58.082,"low":58.036,"close":58.059,"volume":1.375499963760376},{"timestamp":1742376780000,"open":58.06,"high":58.06,"low":58.031,"close":58.041,"volume":1.378499984741211},{"timestamp":1742376840000,"open":58.042,"high":58.047,"low":58.026,"close":58.03,"volume":0.5085999965667725},{"timestamp":1742376900000,"open":58.023,"high":58.023,"low":57.983,"close":58.006,"volume":0.6941999793052673},{"timestamp":1742376960000,"open":58.006,"high":58.067,"low":58.006,"close":58.067,"volume":0.6636999845504761},{"timestamp":1742377020000,"open":58.064,"high":58.087,"low":58.05,"close":58.051,"volume":0.35580000281333923},{"timestamp":1742377080000,"open":58.08,"high":58.095,"low":58.056,"close":58.095,"volume":0.8759999871253967},{"timestamp":1742377140000,"open":58.096,"high":58.126,"low":58.095,"close":58.114,"volume":0.5368000268936157},{"timestamp":1742377200000,"open":58.112,"high":58.129,"low":58.112,"close":58.125,"volume":0.9987999796867371},{"timestamp":1742377260000,"open":58.133,"high":58.138,"low":58.112,"close":58.113,"volume":1.1021000146865845},{"timestamp":1742377320000,"open":58.115,"high":58.146,"low":58.114,"close":58.127,"volume":1.010599970817566},{"timestamp":1742377380000,"open":58.14,"high":58.159,"low":58.128,"close":58.138,"volume":1.1224000453948975},{"timestamp":1742377440000,"open":58.136,"high":58.173,"low":58.131,"close":58.157,"volume":0.6097000241279602},{"timestamp":1742377500000,"open":58.142,"high":58.161,"low":58.131,"close":58.131,"volume":1.1044000387191772},{"timestamp":1742377560000,"open":58.16,"high":58.163,"low":58.116,"close":58.154,"volume":0.7853000164031982},{"timestamp":1742377620000,"open":58.155,"high":58.179,"low":58.137,"close":58.174,"volume":0.3301999866962433},{"timestamp":1742377680000,"open":58.175,"high":58.175,"low":58.13,"close":58.17,"volume":1.6847000122070312},{"timestamp":1742377740000,"open":58.169,"high":58.184,"low":58.144,"close":58.162,"volume":2.072200059890747},{"timestamp":1742377800000,"open":58.159,"high":58.169,"low":58.149,"close":58.159,"volume":0.9197999835014343},{"timestamp":1742377860000,"open":58.147,"high":58.166,"low":58.138,"close":58.158,"volume":2.601300001144409},{"timestamp":1742377920000,"open":58.166,"high":58.184,"low":58.142,"close":58.182,"volume":1.1272000074386597},{"timestamp":1742377980000,"open":58.18,"high":58.181,"low":58.154,"close":58.178,"volume":0.9532999992370605},{"timestamp":1742378040000,"open":58.179,"high":58.182,"low":58.15,"close":58.153,"volume":1.403499960899353},{"timestamp":1742378100000,"open":58.158,"high":58.179,"low":58.149,"close":58.175,"volume":1.44350004196167},{"timestamp":1742378160000,"open":58.158,"high":58.178,"low":58.147,"close":58.157,"volume":1.3345999717712402},{"timestamp":1742378220000,"open":58.153,"high":58.196,"low":58.15,"close":58.196,"volume":0.4884999990463257},{"timestamp":1742378280000,"open":58.197,"high":58.204,"low":58.18,"close":58.202,"volume":0.24570000171661377},{"timestamp":1742378340000,"open":58.196,"high":58.198,"low":58.179,"close":58.181,"volume":0.7116000056266785},{"timestamp":1742378400000,"open":58.182,"high":58.192,"low":58.172,"close":58.177,"volume":0.3086000084877014},{"timestamp":1742378460000,"open":58.176,"high":58.201,"low":58.173,"close":58.191,"volume":0.4950999915599823},{"timestamp":1742378520000,"open":58.193,"high":58.195,"low":58.165,"close":58.173,"volume":0.839900016784668},{"timestamp":1742378580000,"open":58.172,"high":58.189,"low":58.17,"close":58.179,"volume":0.8966000080108643},{"timestamp":1742378640000,"open":58.169,"high":58.188,"low":58.163,"close":58.181,"volume":0.585099995136261},{"timestamp":1742378700000,"open":58.177,"high":58.21,"low":58.164,"close":58.186,"volume":0.784500002861023},{"timestamp":1742378760000,"open":58.186,"high":58.209,"low":58.179,"close":58.2,"volume":1.1877000331878662},{"timestamp":1742378820000,"open":58.201,"high":58.212,"low":58.198,"close":58.203,"volume":0.7105000019073486},{"timestamp":1742378880000,"open":58.201,"high":58.224,"low":58.201,"close":58.224,"volume":0.2061000019311905},{"timestamp":1742378940000,"open":58.224,"high":58.225,"low":58.197,"close":58.202,"volume":0.41990000009536743},{"timestamp":1742379000000,"open":58.196,"high":58.219,"low":58.196,"close":58.208,"volume":0.4138999879360199},{"timestamp":1742379060000,"open":58.218,"high":58.225,"low":58.198,"close":58.199,"volume":0.44440001249313354},{"timestamp":1742379120000,"open":58.201,"high":58.204,"low":58.167,"close":58.178,"volume":0.5958999991416931},{"timestamp":1742379180000,"open":58.176,"high":58.206,"low":58.176,"close":58.206,"volume":0.3986000120639801},{"timestamp":1742379240000,"open":58.208,"high":58.224,"low":58.197,"close":58.213,"volume":0.430400013923645},{"timestamp":1742379300000,"open":58.213,"high":58.225,"low":58.209,"close":58.223,"volume":0.3495999872684479},{"timestamp":1742379360000,"open":58.23,"high":58.289,"low":58.22,"close":58.28,"volume":0.3880000114440918},{"timestamp":1742379420000,"open":58.28,"high":58.301,"low":58.277,"close":58.3,"volume":0.5235000252723694},{"timestamp":1742379480000,"open":58.293,"high":58.304,"low":58.279,"close":58.301,"volume":1.1434999704360962},{"timestamp":1742379540000,"open":58.316,"high":58.322,"low":58.295,"close":58.298,"volume":1.3696999549865723},{"timestamp":1742379600000,"open":58.301,"high":58.315,"low":58.279,"close":58.31,"volume":0.9039000272750854},{"timestamp":1742379660000,"open":58.292,"high":58.306,"low":58.276,"close":58.291,"volume":0.6499999761581421},{"timestamp":1742379720000,"open":58.283,"high":58.303,"low":58.277,"close":58.303,"volume":0.5706999897956848},{"timestamp":1742379780000,"open":58.303,"high":58.303,"low":58.274,"close":58.3,"volume":0.7372000217437744},{"timestamp":1742379840000,"open":58.291,"high":58.308,"low":58.283,"close":58.283,"volume":0.8532999753952026},{"timestamp":1742379900000,"open":58.285,"high":58.314,"low":58.285,"close":58.31,"volume":0.6377999782562256},{"timestamp":1742379960000,"open":58.302,"high":58.321,"low":58.285,"close":58.286,"volume":0.9429000020027161},{"timestamp":1742380020000,"open":58.291,"high":58.303,"low":58.281,"close":58.303,"volume":0.7749999761581421},{"timestamp":1742380080000,"open":58.302,"high":58.336,"low":58.291,"close":58.323,"volume":1.0398999452590942},{"timestamp":1742380140000,"open":58.323,"high":58.331,"low":58.315,"close":58.33,"volume":0.40619999170303345},{"timestamp":1742380200000,"open":58.332,"high":58.348,"low":58.309,"close":58.309,"volume":1.6389000415802002},{"timestamp":1742380260000,"open":58.341,"high":58.359,"low":58.319,"close":58.358,"volume":1.381600022315979},{"timestamp":1742380320000,"open":58.359,"high":58.414,"low":58.351,"close":58.396,"volume":1.947700023651123},{"timestamp":1742380380000,"open":58.391,"high":58.414,"low":58.38,"close":58.384,"volume":1.0951000452041626},{"timestamp":1742380440000,"open":58.401,"high":58.414,"low":58.368,"close":58.374,"volume":1.4829000234603882},{"timestamp":1742380500000,"open":58.401,"high":58.413,"low":58.37,"close":58.372,"volume":1.1348999738693237},{"timestamp":1742380560000,"open":58.373,"high":58.384,"low":58.365,"close":58.378,"volume":0.633400022983551},{"timestamp":1742380620000,"open":58.367,"high":58.384,"low":58.362,"close":58.37,"volume":0.7894999980926514},{"timestamp":1742380680000,"open":58.376,"high":58.385,"low":58.365,"close":58.368,"volume":1.2596999406814575},{"timestamp":1742380740000,"open":58.373,"high":58.399,"low":58.363,"close":58.393,"volume":1.332800030708313},{"timestamp":1742380800000,"open":58.395,"high":58.409,"low":58.374,"close":58.389,"volume":0.6187999844551086},{"timestamp":1742380860000,"open":58.381,"high":58.398,"low":58.356,"close":58.382,"volume":0.9706000089645386},{"timestamp":1742380920000,"open":58.382,"high":58.409,"low":58.374,"close":58.4,"volume":0.38960000872612},{"timestamp":1742380980000,"open":58.382,"high":58.401,"low":58.372,"close":58.378,"volume":1.2547999620437622},{"timestamp":1742381040000,"open":58.399,"high":58.421,"low":58.376,"close":58.413,"volume":1.1550999879837036},{"timestamp":1742381100000,"open":58.41,"high":58.41,"low":58.383,"close":58.4,"volume":1.1461000442504883},{"timestamp":1742381160000,"open":58.4,"high":58.4,"low":58.368,"close":58.379,"volume":1.1753000020980835},{"timestamp":1742381220000,"open":58.381,"high":58.4,"low":58.377,"close":58.4,"volume":1.3391000032424927},{"timestamp":1742381280000,"open":58.393,"high":58.417,"low":58.392,"close":58.412,"volume":1.6691999435424805},{"timestamp":1742381340000,"open":58.412,"high":58.439,"low":58.393,"close":58.434,"volume":1.344599962234497},{"timestamp":1742381400000,"open":58.433,"high":58.45,"low":58.402,"close":58.45,"volume":0.8658999800682068},{"timestamp":1742381460000,"open":58.452,"high":58.458,"low":58.419,"close":58.441,"volume":0.44190001487731934},{"timestamp":1742381520000,"open":58.439,"high":58.448,"low":58.403,"close":58.441,"volume":0.6852999925613403},{"timestamp":1742381580000,"open":58.43,"high":58.432,"low":58.393,"close":58.403,"volume":1.382099986076355},{"timestamp":1742381640000,"open":58.403,"high":58.41,"low":58.39,"close":58.391,"volume":0.7031000256538391},{"timestamp":1742381700000,"open":58.393,"high":58.401,"low":58.361,"close":58.362,"volume":1.3336999416351318},{"timestamp":1742381760000,"open":58.372,"high":58.382,"low":58.365,"close":58.375,"volume":0.6689000129699707},{"timestamp":1742381820000,"open":58.387,"high":58.401,"low":58.379,"close":58.4,"volume":0.45680001378059387},{"timestamp":1742381880000,"open":58.371,"high":58.411,"low":58.371,"close":58.389,"volume":0.4765999913215637},{"timestamp":1742381940000,"open":58.417,"high":58.423,"low":58.393,"close":58.393,"volume":0.6266999840736389},{"timestamp":1742382000000,"open":58.393,"high":58.407,"low":58.375,"close":58.405,"volume":1.0634000301361084},{"timestamp":1742382060000,"open":58.389,"high":58.39,"low":58.37,"close":58.39,"volume":0.4918000102043152},{"timestamp":1742382120000,"open":58.384,"high":58.418,"low":58.383,"close":58.418,"volume":0.5576000213623047},{"timestamp":1742382180000,"open":58.413,"high":58.413,"low":58.391,"close":58.403,"volume":0.4722999930381775},{"timestamp":1742382240000,"open":58.404,"high":58.419,"low":58.392,"close":58.419,"volume":0.5401999950408936},{"timestamp":1742382300000,"open":58.42,"high":58.422,"low":58.405,"close":58.42,"volume":0.47189998626708984},{"timestamp":1742382360000,"open":58.42,"high":58.425,"low":58.392,"close":58.392,"volume":0.24740000069141388},{"timestamp":1742382420000,"open":58.392,"high":58.405,"low":58.381,"close":58.401,"volume":1.3726999759674072},{"timestamp":1742382480000,"open":58.402,"high":58.416,"low":58.395,"close":58.4,"volume":0.8040000200271606},{"timestamp":1742382540000,"open":58.399,"high":58.409,"low":58.393,"close":58.399,"volume":0.3871999979019165},{"timestamp":1742382600000,"open":58.401,"high":58.405,"low":58.393,"close":58.405,"volume":0.5533000230789185},{"timestamp":1742382660000,"open":58.405,"high":58.421,"low":58.403,"close":58.42,"volume":0.43470001220703125},{"timestamp":1742382720000,"open":58.42,"high":58.448,"low":58.418,"close":58.447,"volume":0.30799999833106995},{"timestamp":1742382780000,"open":58.451,"high":58.473,"low":58.447,"close":58.469,"volume":0.517300009727478},{"timestamp":1742382840000,"open":58.472,"high":58.489,"low":58.469,"close":58.478,"volume":0.8119000196456909},{"timestamp":1742382900000,"open":58.487,"high":58.494,"low":58.474,"close":58.486,"volume":0.3043999969959259},{"timestamp":1742382960000,"open":58.486,"high":58.487,"low":58.467,"close":58.486,"volume":0.8973000049591064},{"timestamp":1742383020000,"open":58.483,"high":58.506,"low":58.481,"close":58.506,"volume":0.4262999892234802},{"timestamp":1742383080000,"open":58.506,"high":58.526,"low":58.506,"close":58.526,"volume":0.3628000020980835},{"timestamp":1742383140000,"open":58.529,"high":58.544,"low":58.524,"close":58.539,"volume":1.0473999977111816},{"timestamp":1742383200000,"open":58.541,"high":58.556,"low":58.531,"close":58.531,"volume":0.9613000154495239},{"timestamp":1742383260000,"open":58.53,"high":58.53,"low":58.508,"close":58.508,"volume":0.5257999897003174},{"timestamp":1742383320000,"open":58.509,"high":58.515,"low":58.502,"close":58.508,"volume":0.4487999975681305},{"timestamp":1742383380000,"open":58.506,"high":58.545,"low":58.501,"close":58.531,"volume":0.5490000247955322},{"timestamp":1742383440000,"open":58.528,"high":58.54,"low":58.516,"close":58.527,"volume":0.6772000193595886},{"timestamp":1742383500000,"open":58.528,"high":58.529,"low":58.517,"close":58.519,"volume":0.8600000143051147},{"timestamp":1742383560000,"open":58.519,"high":58.526,"low":58.516,"close":58.524,"volume":0.4943999946117401},{"timestamp":1742383620000,"open":58.523,"high":58.53,"low":58.512,"close":58.512,"volume":0.49720001220703125},{"timestamp":1742383680000,"open":58.516,"high":58.529,"low":58.515,"close":58.527,"volume":0.2467000037431717},{"timestamp":1742383740000,"open":58.528,"high":58.536,"low":58.526,"close":58.536,"volume":0.49480000138282776},{"timestamp":1742383800000,"open":58.533,"high":58.534,"low":58.511,"close":58.515,"volume":0.5496000051498413},{"timestamp":1742383860000,"open":58.513,"high":58.513,"low":58.488,"close":58.491,"volume":0.5199999809265137},{"timestamp":1742383920000,"open":58.493,"high":58.497,"low":58.48,"close":58.49,"volume":0.8916000127792358},{"timestamp":1742383980000,"open":58.498,"high":58.51,"low":58.493,"close":58.499,"volume":0.9053000211715698},{"timestamp":1742384040000,"open":58.494,"high":58.499,"low":58.492,"close":58.495,"volume":0.4489000141620636},{"timestamp":1742384100000,"open":58.495,"high":58.496,"low":58.472,"close":58.473,"volume":0.823199987411499},{"timestamp":1742384160000,"open":58.476,"high":58.484,"low":58.47,"close":58.483,"volume":0.6567000150680542},{"timestamp":1742384220000,"open":58.481,"high":58.504,"low":58.481,"close":58.5,"volume":0.5455999970436096},{"timestamp":1742384280000,"open":58.493,"high":58.503,"low":58.488,"close":58.501,"volume":0.7791000008583069},{"timestamp":1742384340000,"open":58.503,"high":58.525,"low":58.501,"close":58.524,"volume":0.4674000144004822},{"timestamp":1742384400000,"open":58.526,"high":58.56,"low":58.52,"close":58.544,"volume":0.426800012588501},{"timestamp":1742384460000,"open":58.511,"high":58.543,"low":58.501,"close":58.543,"volume":1.5075000524520874},{"timestamp":1742384520000,"open":58.541,"high":58.551,"low":58.512,"close":58.528,"volume":2.1549999713897705},{"timestamp":1742384580000,"open":58.527,"high":58.549,"low":58.508,"close":58.508,"volume":1.0393999814987183},{"timestamp":1742384640000,"open":58.517,"high":58.525,"low":58.502,"close":58.507,"volume":1.3116999864578247},{"timestamp":1742384700000,"open":58.51,"high":58.525,"low":58.485,"close":58.504,"volume":1.3990000486373901},{"timestamp":1742384760000,"open":58.505,"high":58.517,"low":58.481,"close":58.517,"volume":0.9118000268936157},{"timestamp":1742384820000,"open":58.519,"high":58.524,"low":58.502,"close":58.521,"volume":0.5178999900817871},{"timestamp":1742384880000,"open":58.52,"high":58.523,"low":58.489,"close":58.507,"volume":0.8385000228881836},{"timestamp":1742384940000,"open":58.507,"high":58.522,"low":58.498,"close":58.515,"volume":0.36970001459121704},{"timestamp":1742385000000,"open":58.497,"high":58.517,"low":58.473,"close":58.473,"volume":1.3131999969482422},{"timestamp":1742385060000,"open":58.474,"high":58.488,"low":58.462,"close":58.466,"volume":0.579200029373169},{"timestamp":1742385120000,"open":58.473,"high":58.473,"low":58.453,"close":58.456,"volume":0.9348999857902527},{"timestamp":1742385180000,"open":58.466,"high":58.476,"low":58.457,"close":58.462,"volume":0.824999988079071},{"timestamp":1742385240000,"open":58.46,"high":58.493,"low":58.459,"close":58.472,"volume":0.9549000263214111},{"timestamp":1742385300000,"open":58.474,"high":58.491,"low":58.469,"close":58.482,"volume":0.32109999656677246},{"timestamp":1742385360000,"open":58.478,"high":58.53,"low":58.478,"close":58.529,"volume":1.284500002861023},{"timestamp":1742385420000,"open":58.529,"high":58.529,"low":58.502,"close":58.507,"volume":0.7556999921798706},{"timestamp":1742385480000,"open":58.509,"high":58.562,"low":58.509,"close":58.534,"volume":1.280500054359436},{"timestamp":1742385540000,"open":58.532,"high":58.551,"low":58.517,"close":58.551,"volume":0.7893999814987183},{"timestamp":1742385600000,"open":58.553,"high":58.566,"low":58.524,"close":58.524,"volume":1.56659996509552},{"timestamp":1742385660000,"open":58.531,"high":58.571,"low":58.531,"close":58.559,"volume":1.4321000576019287},{"timestamp":1742385720000,"open":58.552,"high":58.562,"low":58.527,"close":58.536,"volume":1.6160000562667847},{"timestamp":1742385780000,"open":58.536,"high":58.542,"low":58.52,"close":58.533,"volume":0.9291999936103821},{"timestamp":1742385840000,"open":58.534,"high":58.541,"low":58.526,"close":58.539,"volume":0.46869999170303345},{"timestamp":1742385900000,"open":58.537,"high":58.539,"low":58.519,"close":58.52,"volume":1.3938000202178955},{"timestamp":1742385960000,"open":58.521,"high":58.539,"low":58.521,"close":58.53,"volume":0.9678000211715698},{"timestamp":1742386020000,"open":58.538,"high":58.561,"low":58.521,"close":58.523,"volume":0.9598000049591064},{"timestamp":1742386080000,"open":58.523,"high":58.532,"low":58.507,"close":58.532,"volume":0.8592000007629395},{"timestamp":1742386140000,"open":58.524,"high":58.549,"low":58.524,"close":58.547,"volume":0.9251999855041504},{"timestamp":1742386200000,"open":58.547,"high":58.553,"low":58.535,"close":58.54,"volume":0.5346999764442444},{"timestamp":1742386260000,"open":58.538,"high":58.555,"low":58.534,"close":58.542,"volume":0.949400007724762},{"timestamp":1742386320000,"open":58.542,"high":58.556,"low":58.526,"close":58.534,"volume":1.0424000024795532},{"timestamp":1742386380000,"open":58.556,"high":58.564,"low":58.55,"close":58.558,"volume":1.0140999555587769},{"timestamp":1742386440000,"open":58.557,"high":58.558,"low":58.533,"close":58.536,"volume":0.8863000273704529},{"timestamp":1742386500000,"open":58.537,"high":58.538,"low":58.495,"close":58.514,"volume":0.8830999732017517},{"timestamp":1742386560000,"open":58.512,"high":58.523,"low":58.511,"close":58.514,"volume":0.3962000012397766},{"timestamp":1742386620000,"open":58.515,"high":58.523,"low":58.515,"close":58.519,"volume":0.4986000061035156},{"timestamp":1742386680000,"open":58.519,"high":58.527,"low":58.506,"close":58.521,"volume":0.8180999755859375},{"timestamp":1742386740000,"open":58.524,"high":58.524,"low":58.497,"close":58.497,"volume":0.5583999752998352},{"timestamp":1742386800000,"open":58.5,"high":58.508,"low":58.437,"close":58.442,"volume":1.2092000246047974},{"timestamp":1742386860000,"open":58.441,"high":58.441,"low":58.39,"close":58.432,"volume":0.8314999938011169},{"timestamp":1742386920000,"open":58.439,"high":58.439,"low":58.403,"close":58.405,"volume":0.4447999894618988},{"timestamp":1742386980000,"open":58.397,"high":58.415,"low":58.385,"close":58.413,"volume":0.5485000014305115},{"timestamp":1742387040000,"open":58.415,"high":58.415,"low":58.392,"close":58.399,"volume":0.5742999911308289},{"timestamp":1742387100000,"open":58.401,"high":58.456,"low":58.398,"close":58.422,"volume":0.7023000121116638},{"timestamp":1742387160000,"open":58.422,"high":58.445,"low":58.422,"close":58.44,"volume":0.8921999931335449},{"timestamp":1742387220000,"open":58.438,"high":58.439,"low":58.403,"close":58.414,"volume":0.7419999837875366},{"timestamp":1742387280000,"open":58.416,"high":58.416,"low":58.375,"close":58.375,"volume":0.6292999982833862},{"timestamp":1742387340000,"open":58.379,"high":58.38,"low":58.36,"close":58.365,"volume":0.6186000108718872},{"timestamp":1742387400000,"open":58.366,"high":58.433,"low":58.327,"close":58.339,"volume":1.3496999740600586},{"timestamp":1742387460000,"open":58.341,"high":58.346,"low":58.31,"close":58.316,"volume":0.6690000295639038},{"timestamp":1742387520000,"open":58.321,"high":58.343,"low":58.299,"close":58.308,"volume":0.5475999712944031},{"timestamp":1742387580000,"open":58.317,"high":58.331,"low":58.245,"close":58.281,"volume":1.5469000339508057},{"timestamp":1742387640000,"open":58.275,"high":58.356,"low":58.264,"close":58.356,"volume":0.8064000010490417},{"timestamp":1742387700000,"open":58.358,"high":58.371,"low":58.308,"close":58.351,"volume":0.8531000018119812},{"timestamp":1742387760000,"open":58.348,"high":58.358,"low":58.336,"close":58.345,"volume":0.7949000000953674},{"timestamp":1742387820000,"open":58.347,"high":58.374,"low":58.342,"close":58.357,"volume":0.9246000051498413},{"timestamp":1742387880000,"open":58.352,"high":58.37,"low":58.338,"close":58.357,"volume":0.7897999882698059},{"timestamp":1742387940000,"open":58.358,"high":58.358,"low":58.339,"close":58.354,"volume":0.782800018787384},{"timestamp":1742388000000,"open":58.356,"high":58.358,"low":58.309,"close":58.328,"volume":0.871999979019165},{"timestamp":1742388060000,"open":58.316,"high":58.333,"low":58.305,"close":58.315,"volume":0.8452000021934509},{"timestamp":1742388120000,"open":58.315,"high":58.315,"low":58.276,"close":58.279,"volume":1.1670000553131104},{"timestamp":1742388180000,"open":58.279,"high":58.289,"low":58.261,"close":58.27,"volume":1.1668000221252441},{"timestamp":1742388240000,"open":58.272,"high":58.298,"low":58.256,"close":58.298,"volume":1.586400032043457},{"timestamp":1742388300000,"open":58.295,"high":58.335,"low":58.275,"close":58.333,"volume":1.4947999715805054},{"timestamp":1742388360000,"open":58.332,"high":58.369,"low":58.327,"close":58.367,"volume":1.6967999935150146},{"timestamp":1742388420000,"open":58.363,"high":58.397,"low":58.358,"close":58.389,"volume":1.5676000118255615},{"timestamp":1742388480000,"open":58.388,"high":58.403,"low":58.357,"close":58.369,"volume":1.3210999965667725},{"timestamp":1742388540000,"open":58.364,"high":58.398,"low":58.36,"close":58.371,"volume":1.4422999620437622},{"timestamp":1742388600000,"open":58.37,"high":58.37,"low":58.297,"close":58.328,"volume":2.064500093460083},{"timestamp":1742388660000,"open":58.331,"high":58.336,"low":58.295,"close":58.307,"volume":2.0529000759124756},{"timestamp":1742388720000,"open":58.304,"high":58.331,"low":58.304,"close":58.315,"volume":2.8153998851776123},{"timestamp":1742388780000,"open":58.318,"high":58.337,"low":58.298,"close":58.305,"volume":2.8231000900268555},{"timestamp":1742388840000,"open":58.319,"high":58.319,"low":58.24,"close":58.257,"volume":1.3166999816894531},{"timestamp":1742388900000,"open":58.258,"high":58.273,"low":58.24,"close":58.27,"volume":1.356600046157837},{"timestamp":1742388960000,"open":58.269,"high":58.282,"low":58.232,"close":58.278,"volume":1.392199993133545},{"timestamp":1742389020000,"open":58.274,"high":58.299,"low":58.26,"close":58.27,"volume":1.4257999658584595},{"timestamp":1742389080000,"open":58.264,"high":58.291,"low":58.255,"close":58.265,"volume":1.3013999462127686},{"timestamp":1742389140000,"open":58.286,"high":58.321,"low":58.281,"close":58.286,"volume":1.7110999822616577},{"timestamp":1742389200000,"open":58.296,"high":58.314,"low":58.231,"close":58.295,"volume":3.294800043106079},{"timestamp":1742389260000,"open":58.296,"high":58.336,"low":58.278,"close":58.336,"volume":2.672100067138672},{"timestamp":1742389320000,"open":58.347,"high":58.356,"low":58.313,"close":58.318,"volume":2.5736000537872314},{"timestamp":1742389380000,"open":58.316,"high":58.383,"low":58.316,"close":58.374,"volume":2.2585999965667725},{"timestamp":1742389440000,"open":58.381,"high":58.407,"low":58.362,"close":58.407,"volume":2.1414999961853027},{"timestamp":1742389500000,"open":58.397,"high":58.453,"low":58.394,"close":58.431,"volume":2.1291000843048096},{"timestamp":1742389560000,"open":58.431,"high":58.471,"low":58.431,"close":58.466,"volume":1.9766000509262085},{"timestamp":1742389620000,"open":58.461,"high":58.467,"low":58.418,"close":58.426,"volume":1.8617000579833984},{"timestamp":1742389680000,"open":58.416,"high":58.447,"low":58.398,"close":58.439,"volume":1.9946000576019287},{"timestamp":1742389740000,"open":58.437,"high":58.44,"low":58.385,"close":58.44,"volume":2.2076001167297363},{"timestamp":1742389800000,"open":58.443,"high":58.443,"low":58.404,"close":58.405,"volume":2.0123000144958496},{"timestamp":1742389860000,"open":58.402,"high":58.429,"low":58.378,"close":58.378,"volume":1.8945000171661377},{"timestamp":1742389920000,"open":58.385,"high":58.418,"low":58.371,"close":58.388,"volume":1.6583000421524048},{"timestamp":1742389980000,"open":58.392,"high":58.419,"low":58.384,"close":58.386,"volume":1.2007999420166016},{"timestamp":1742390040000,"open":58.383,"high":58.391,"low":58.33,"close":58.331,"volume":2.095599889755249},{"timestamp":1742390100000,"open":58.329,"high":58.348,"low":58.235,"close":58.315,"volume":2.7857000827789307},{"timestamp":1742390160000,"open":58.317,"high":58.38,"low":58.315,"close":58.361,"volume":2.9821999073028564},{"timestamp":1742390220000,"open":58.36,"high":58.39,"low":58.332,"close":58.351,"volume":2.349600076675415},{"timestamp":1742390280000,"open":58.352,"high":58.357,"low":58.329,"close":58.353,"volume":2.069000005722046},{"timestamp":1742390340000,"open":58.347,"high":58.393,"low":58.347,"close":58.393,"volume":2.038800001144409},{"timestamp":1742390400000,"open":58.395,"high":58.439,"low":58.381,"close":58.391,"volume":2.4489998817443848},{"timestamp":1742390460000,"open":58.389,"high":58.406,"low":58.343,"close":58.344,"volume":2.7109999656677246},{"timestamp":1742390520000,"open":58.345,"high":58.36,"low":58.327,"close":58.353,"volume":2.5143001079559326},{"timestamp":1742390580000,"open":58.348,"high":58.367,"low":58.314,"close":58.321,"volume":2.3689000606536865},{"timestamp":1742390640000,"open":58.312,"high":58.332,"low":58.274,"close":58.288,"volume":2.485300064086914},{"timestamp":1742390700000,"open":58.275,"high":58.301,"low":58.27,"close":58.289,"volume":1.9931999444961548},{"timestamp":1742390760000,"open":58.268,"high":58.287,"low":58.257,"close":58.267,"volume":2.1717000007629395},{"timestamp":1742390820000,"open":58.268,"high":58.299,"low":58.255,"close":58.295,"volume":2.152400016784668},{"timestamp":1742390880000,"open":58.29,"high":58.299,"low":58.275,"close":58.288,"volume":1.6718000173568726},{"timestamp":1742390940000,"open":58.285,"high":58.307,"low":58.271,"close":58.285,"volume":1.9221500158309937},{"timestamp":1742391000000,"open":58.282,"high":58.316,"low":58.257,"close":58.276,"volume":3.0101499557495117},{"timestamp":1742391060000,"open":58.286,"high":58.302,"low":58.205,"close":58.245,"volume":3.225399971008301},{"timestamp":1742391120000,"open":58.235,"high":58.249,"low":58.174,"close":58.218,"volume":3.7369000911712646},{"timestamp":1742391180000,"open":58.217,"high":58.217,"low":58.045,"close":58.073,"volume":3.207200050354004},{"timestamp":1742391240000,"open":58.066,"high":58.145,"low":58.041,"close":58.078,"volume":3.8131000995635986},{"timestamp":1742391300000,"open":58.079,"high":58.157,"low":58.067,"close":58.157,"volume":3.651700019836426},{"timestamp":1742391360000,"open":58.112,"high":58.13,"low":58.021,"close":58.034,"volume":3.7421998977661133},{"timestamp":1742391420000,"open":58.027,"high":58.095,"low":57.968,"close":58.001,"volume":3.6591999530792236},{"timestamp":1742391480000,"open":57.998,"high":58.065,"low":57.989,"close":58.004,"volume":3.6294000148773193},{"timestamp":1742391540000,"open":58.007,"high":58.083,"low":57.987,"close":58.082,"volume":2.637200117111206},{"timestamp":1742391600000,"open":58.093,"high":58.169,"low":58.07,"close":58.106,"volume":3.7883999347686768},{"timestamp":1742391660000,"open":58.097,"high":58.108,"low":58.048,"close":58.104,"volume":3.452899932861328},{"timestamp":1742391720000,"open":58.113,"high":58.169,"low":58.11,"close":58.12,"volume":3.8343000411987305},{"timestamp":1742391780000,"open":58.129,"high":58.142,"low":58.082,"close":58.091,"volume":3.318000078201294},{"timestamp":1742391840000,"open":58.082,"high":58.12,"low":58.069,"close":58.088,"volume":2.6717000007629395},{"timestamp":1742391900000,"open":58.105,"high":58.134,"low":58.034,"close":58.041,"volume":3.6912999153137207},{"timestamp":1742391960000,"open":58.043,"high":58.082,"low":58.026,"close":58.049,"volume":3.75219988822937},{"timestamp":1742392020000,"open":58.058,"high":58.133,"low":58.054,"close":58.128,"volume":3.2107999324798584},{"timestamp":1742392080000,"open":58.13,"high":58.199,"low":58.13,"close":58.155,"volume":2.3025999069213867},{"timestamp":1742392140000,"open":58.161,"high":58.244,"low":58.159,"close":58.226,"volume":2.267899990081787},{"timestamp":1742392200000,"open":58.242,"high":58.285,"low":58.2,"close":58.233,"volume":2.9886999130249023},{"timestamp":1742392260000,"open":58.246,"high":58.294,"low":58.213,"close":58.285,"volume":2.6491000652313232},{"timestamp":1742392320000,"open":58.292,"high":58.351,"low":58.275,"close":58.31,"volume":2.360100030899048},{"timestamp":1742392380000,"open":58.309,"high":58.337,"low":58.309,"close":58.316,"volume":2.4697999954223633},{"timestamp":1742392440000,"open":58.318,"high":58.339,"low":58.249,"close":58.249,"volume":3.1435000896453857},{"timestamp":1742392500000,"open":58.241,"high":58.243,"low":58.174,"close":58.205,"volume":1.9944000244140625},{"timestamp":1742392560000,"open":58.197,"high":58.254,"low":58.197,"close":58.233,"volume":2.0387001037597656},{"timestamp":1742392620000,"open":58.239,"high":58.247,"low":58.207,"close":58.238,"volume":2.022599935531616},{"timestamp":1742392680000,"open":58.236,"high":58.281,"low":58.184,"close":58.256,"volume":3.5525999069213867},{"timestamp":1742392740000,"open":58.265,"high":58.269,"low":58.207,"close":58.213,"volume":3.001199960708618},{"timestamp":1742392800000,"open":58.221,"high":58.221,"low":58.111,"close":58.124,"volume":3.1975998878479004},{"timestamp":1742392860000,"open":58.115,"high":58.148,"low":58.065,"close":58.141,"volume":3.399600028991699},{"timestamp":1742392920000,"open":58.144,"high":58.157,"low":58.097,"close":58.112,"volume":2.0439999103546143},{"timestamp":1742392980000,"open":58.111,"high":58.133,"low":58.069,"close":58.088,"volume":1.8524999618530273},{"timestamp":1742393040000,"open":58.087,"high":58.123,"low":58.055,"close":58.058,"volume":2.6458001136779785},{"timestamp":1742393100000,"open":58.055,"high":58.091,"low":58.029,"close":58.072,"volume":2.2709999084472656},{"timestamp":1742393160000,"open":58.07,"high":58.072,"low":58.03,"close":58.068,"volume":2.1847000122070312},{"timestamp":1742393220000,"open":58.07,"high":58.07,"low":57.973,"close":57.984,"volume":2.0355000495910645},{"timestamp":1742393280000,"open":57.982,"high":58.004,"low":57.974,"close":57.974,"volume":2.1654000282287598},{"timestamp":1742393340000,"open":57.979,"high":57.979,"low":57.891,"close":57.959,"volume":2.737299919128418},{"timestamp":1742393400000,"open":57.956,"high":58.035,"low":57.943,"close":58.006,"volume":3.0810999870300293},{"timestamp":1742393460000,"open":58.006,"high":58.031,"low":57.977,"close":58.027,"volume":2.370699882507324},{"timestamp":1742393520000,"open":58.02,"high":58.036,"low":57.989,"close":58.008,"volume":2.1041998863220215},{"timestamp":1742393580000,"open":58.008,"high":58.036,"low":57.946,"close":57.957,"volume":2.521399974822998},{"timestamp":1742393640000,"open":57.964,"high":58.024,"low":57.953,"close":58.015,"volume":2.974400043487549},{"timestamp":1742393700000,"open":58.01,"high":58.058,"low":58.007,"close":58.031,"volume":2.814199924468994},{"timestamp":1742393760000,"open":58.016,"high":58.037,"low":57.987,"close":57.996,"volume":2.6136999130249023},{"timestamp":1742393820000,"open":57.978,"high":57.996,"low":57.955,"close":57.974,"volume":1.5914000272750854},{"timestamp":1742393880000,"open":57.97,"high":57.992,"low":57.925,"close":57.934,"volume":2.5453999042510986},{"timestamp":1742393940000,"open":57.932,"high":57.965,"low":57.9,"close":57.908,"volume":2.308300018310547},{"timestamp":1742394000000,"open":57.909,"high":57.989,"low":57.909,"close":57.944,"volume":2.3304998874664307},{"timestamp":1742394060000,"open":57.935,"high":57.959,"low":57.918,"close":57.943,"volume":2.142699956893921},{"timestamp":1742394120000,"open":57.941,"high":57.965,"low":57.809,"close":57.85,"volume":3.090399980545044},{"timestamp":1742394180000,"open":57.857,"high":57.947,"low":57.818,"close":57.934,"volume":3.4684998989105225},{"timestamp":1742394240000,"open":57.923,"high":57.953,"low":57.915,"close":57.941,"volume":1.767199993133545},{"timestamp":1742394300000,"open":57.947,"high":57.952,"low":57.879,"close":57.922,"volume":3.280400037765503},{"timestamp":1742394360000,"open":57.911,"high":57.939,"low":57.88,"close":57.895,"volume":2.8083999156951904},{"timestamp":1742394420000,"open":57.9,"high":57.915,"low":57.872,"close":57.894,"volume":2.3164000511169434},{"timestamp":1742394480000,"open":57.898,"high":57.946,"low":57.893,"close":57.927,"volume":2.867000102996826},{"timestamp":1742394540000,"open":57.935,"high":57.964,"low":57.927,"close":57.963,"volume":2.9697000980377197},{"timestamp":1742394600000,"open":57.976,"high":58.016,"low":57.952,"close":58.002,"volume":2.835700035095215},{"timestamp":1742394660000,"open":58.003,"high":58.032,"low":57.978,"close":58.004,"volume":3.484299898147583},{"timestamp":1742394720000,"open":58.007,"high":58.007,"low":57.933,"close":57.96,"volume":2.821500062942505},{"timestamp":1742394780000,"open":57.961,"high":57.99,"low":57.931,"close":57.99,"volume":3.1296000480651855},{"timestamp":1742394840000,"open":57.994,"high":58.021,"low":57.964,"close":57.999,"volume":2.5762999057769775},{"timestamp":1742394900000,"open":58.011,"high":58.033,"low":57.975,"close":58.004,"volume":2.236599922180176},{"timestamp":1742394960000,"open":58.018,"high":58.041,"low":58.001,"close":58.025,"volume":2.6389000415802},{"timestamp":1742395020000,"open":58.035,"high":58.062,"low":58.005,"close":58.041,"volume":1.8069000244140625},{"timestamp":1742395080000,"open":58.044,"high":58.08,"low":58.035,"close":58.053,"volume":1.7280000448226929},{"timestamp":1742395140000,"open":58.039,"high":58.062,"low":58.031,"close":58.044,"volume":1.7827999591827393},{"timestamp":1742395200000,"open":58.046,"high":58.059,"low":58.012,"close":58.023,"volume":1.4032000303268433},{"timestamp":1742395260000,"open":58.024,"high":58.048,"low":57.991,"close":57.991,"volume":1.8210999965667725},{"timestamp":1742395320000,"open":58.007,"high":58.027,"low":57.973,"close":58.023,"volume":2.132999897003174},{"timestamp":1742395380000,"open":58.021,"high":58.022,"low":57.963,"close":57.969,"volume":1.9222999811172485},{"timestamp":1742395440000,"open":57.963,"high":57.983,"low":57.941,"close":57.963,"volume":2.4058001041412354},{"timestamp":1742395500000,"open":57.979,"high":57.986,"low":57.95,"close":57.958,"volume":2.3396999835968018},{"timestamp":1742395560000,"open":57.96,"high":57.99,"low":57.922,"close":57.979,"volume":2.347599983215332},{"timestamp":1742395620000,"open":57.979,"high":57.994,"low":57.917,"close":57.95,"volume":2.740799903869629},{"timestamp":1742395680000,"open":57.947,"high":57.978,"low":57.93,"close":57.94,"volume":2.8408000469207764},{"timestamp":1742395740000,"open":57.932,"high":57.955,"low":57.913,"close":57.92,"volume":2.483599901199341},{"timestamp":1742395800000,"open":57.924,"high":57.928,"low":57.902,"close":57.913,"volume":1.5713000297546387},{"timestamp":1742395860000,"open":57.919,"high":57.948,"low":57.91,"close":57.941,"volume":1.642699956893921},{"timestamp":1742395920000,"open":57.944,"high":57.944,"low":57.906,"close":57.932,"volume":3.0132999420166016},{"timestamp":1742395980000,"open":57.925,"high":57.94,"low":57.906,"close":57.917,"volume":1.7847000360488892},{"timestamp":1742396040000,"open":57.92,"high":57.947,"low":57.899,"close":57.929,"volume":1.9408999681472778},{"timestamp":1742396100000,"open":57.923,"high":57.93,"low":57.88,"close":57.9,"volume":2.87719988822937},{"timestamp":1742396160000,"open":57.911,"high":57.913,"low":57.882,"close":57.891,"volume":1.9164999723434448},{"timestamp":1742396220000,"open":57.89,"high":57.899,"low":57.86,"close":57.879,"volume":2.175100088119507},{"timestamp":1742396280000,"open":57.886,"high":57.905,"low":57.871,"close":57.889,"volume":2.0917999744415283},{"timestamp":1742396340000,"open":57.891,"high":57.932,"low":57.886,"close":57.927,"volume":2.6324000358581543},{"timestamp":1742396400000,"open":57.929,"high":57.961,"low":57.898,"close":57.94,"volume":2.4681999683380127},{"timestamp":1742396460000,"open":57.941,"high":57.993,"low":57.917,"close":57.957,"volume":3.0903000831604004},{"timestamp":1742396520000,"open":57.961,"high":57.989,"low":57.948,"close":57.988,"volume":2.385699987411499},{"timestamp":1742396580000,"open":57.989,"high":58.03,"low":57.957,"close":58.022,"volume":2.087249994277954},{"timestamp":1742396640000,"open":58.024,"high":58.026,"low":57.973,"close":57.986,"volume":1.5363999605178833},{"timestamp":1742396700000,"open":57.978,"high":58.024,"low":57.977,"close":58.021,"volume":2.301500082015991},{"timestamp":1742396760000,"open":57.997,"high":58.021,"low":57.979,"close":57.994,"volume":2.4103000164031982},{"timestamp":1742396820000,"open":58.003,"high":58.066,"low":57.974,"close":58.036,"volume":2.4941999912261963},{"timestamp":1742396880000,"open":58.059,"high":58.074,"low":58.035,"close":58.056,"volume":2.3785998821258545},{"timestamp":1742396940000,"open":58.054,"high":58.08,"low":58.025,"close":58.049,"volume":3.7241499423980713},{"timestamp":1742397000000,"open":58.035,"high":58.056,"low":57.999,"close":58.007,"volume":2.8498001098632812},{"timestamp":1742397060000,"open":58.015,"high":58.039,"low":57.986,"close":58.013,"volume":2.539900064468384},{"timestamp":1742397120000,"open":58.02,"high":58.039,"low":57.979,"close":57.99,"volume":2.6749000549316406},{"timestamp":1742397180000,"open":58.006,"high":58.018,"low":57.967,"close":57.989,"volume":2.4535999298095703},{"timestamp":1742397240000,"open":57.967,"high":57.998,"low":57.966,"close":57.982,"volume":2.1863999366760254},{"timestamp":1742397300000,"open":57.977,"high":58.015,"low":57.951,"close":57.959,"volume":2.9941999912261963},{"timestamp":1742397360000,"open":57.975,"high":57.986,"low":57.944,"close":57.972,"volume":2.1415998935699463},{"timestamp":1742397420000,"open":57.98,"high":58.03,"low":57.97,"close":58,"volume":2.603600025177002},{"timestamp":1742397480000,"open":57.997,"high":58.034,"low":57.987,"close":57.987,"volume":2.52239990234375},{"timestamp":1742397540000,"open":57.988,"high":58.003,"low":57.961,"close":57.999,"volume":2.3655500411987305},{"timestamp":1742397600000,"open":57.999,"high":58.031,"low":57.979,"close":58.01,"volume":2.4356000423431396},{"timestamp":1742397660000,"open":58.025,"high":58.052,"low":58.009,"close":58.013,"volume":2.140899896621704},{"timestamp":1742397720000,"open":58.016,"high":58.037,"low":57.99,"close":57.998,"volume":3.173150062561035},{"timestamp":1742397780000,"open":58.009,"high":58.025,"low":57.989,"close":57.99,"volume":1.2711999416351318},{"timestamp":1742397840000,"open":57.988,"high":58.016,"low":57.972,"close":58.008,"volume":1.9907000064849854},{"timestamp":1742397900000,"open":58.009,"high":58.035,"low":57.978,"close":58.006,"volume":1.5020999908447266},{"timestamp":1742397960000,"open":58.015,"high":58.02,"low":57.976,"close":57.997,"volume":1.830299973487854},{"timestamp":1742398020000,"open":58,"high":58.003,"low":57.968,"close":57.996,"volume":2.897599935531616},{"timestamp":1742398080000,"open":57.992,"high":57.996,"low":57.952,"close":57.995,"volume":3.3457999229431152},{"timestamp":1742398140000,"open":57.981,"high":58.012,"low":57.97,"close":57.972,"volume":1.767799973487854},{"timestamp":1742398200000,"open":57.973,"high":57.984,"low":57.941,"close":57.947,"volume":1.6196999549865723},{"timestamp":1742398260000,"open":57.945,"high":57.971,"low":57.932,"close":57.969,"volume":1.1346999406814575},{"timestamp":1742398320000,"open":57.962,"high":57.987,"low":57.955,"close":57.97,"volume":1.618299961090088},{"timestamp":1742398380000,"open":57.965,"high":57.994,"low":57.953,"close":57.988,"volume":1.187399983406067},{"timestamp":1742398440000,"open":57.971,"high":58.006,"low":57.969,"close":57.976,"volume":1.1912000179290771},{"timestamp":1742398500000,"open":57.977,"high":57.991,"low":57.954,"close":57.963,"volume":1.045699954032898},{"timestamp":1742398560000,"open":57.965,"high":57.993,"low":57.963,"close":57.989,"volume":0.7667999863624573},{"timestamp":1742398620000,"open":57.996,"high":58.009,"low":57.968,"close":57.968,"volume":1.0550999641418457},{"timestamp":1742398680000,"open":57.978,"high":58.007,"low":57.964,"close":58,"volume":1.4416999816894531},{"timestamp":1742398740000,"open":58.002,"high":58.009,"low":57.956,"close":57.966,"volume":1.0011999607086182},{"timestamp":1742398800000,"open":57.965,"high":57.978,"low":57.952,"close":57.957,"volume":0.8149999976158142},{"timestamp":1742398860000,"open":57.95,"high":57.961,"low":57.929,"close":57.942,"volume":0.9241999983787537},{"timestamp":1742398920000,"open":57.941,"high":57.958,"low":57.906,"close":57.928,"volume":1.3046000003814697},{"timestamp":1742398980000,"open":57.929,"high":57.93,"low":57.899,"close":57.911,"volume":1.059999942779541},{"timestamp":1742399040000,"open":57.912,"high":57.921,"low":57.894,"close":57.908,"volume":1.1796000003814697},{"timestamp":1742399100000,"open":57.913,"high":57.937,"low":57.888,"close":57.913,"volume":1.8250000476837158},{"timestamp":1742399160000,"open":57.904,"high":57.947,"low":57.901,"close":57.931,"volume":1.7059999704360962},{"timestamp":1742399220000,"open":57.933,"high":57.963,"low":57.912,"close":57.914,"volume":1.1878000497817993},{"timestamp":1742399280000,"open":57.917,"high":57.943,"low":57.914,"close":57.94,"volume":1.0038000345230103},{"timestamp":1742399340000,"open":57.938,"high":57.961,"low":57.932,"close":57.947,"volume":0.9286999702453613},{"timestamp":1742399400000,"open":57.945,"high":57.969,"low":57.925,"close":57.944,"volume":1.7371000051498413},{"timestamp":1742399460000,"open":57.935,"high":57.95,"low":57.904,"close":57.916,"volume":1.4261000156402588},{"timestamp":1742399520000,"open":57.917,"high":57.917,"low":57.86,"close":57.863,"volume":1.5503000020980835},{"timestamp":1742399580000,"open":57.862,"high":57.93,"low":57.861,"close":57.911,"volume":2.219399929046631},{"timestamp":1742399640000,"open":57.924,"high":57.929,"low":57.895,"close":57.924,"volume":1.8690999746322632},{"timestamp":1742399700000,"open":57.926,"high":57.929,"low":57.876,"close":57.901,"volume":1.7120000123977661},{"timestamp":1742399760000,"open":57.902,"high":57.907,"low":57.848,"close":57.888,"volume":2.162100076675415},{"timestamp":1742399820000,"open":57.888,"high":57.891,"low":57.847,"close":57.857,"volume":1.594099998474121},{"timestamp":1742399880000,"open":57.857,"high":57.888,"low":57.834,"close":57.883,"volume":2.2416000366210938},{"timestamp":1742399940000,"open":57.884,"high":57.898,"low":57.852,"close":57.897,"volume":1.8449000120162964},{"timestamp":1742400000000,"open":57.882,"high":57.921,"low":57.869,"close":57.9,"volume":1.6449999809265137},{"timestamp":1742400060000,"open":57.903,"high":57.979,"low":57.886,"close":57.979,"volume":1.830199956893921},{"timestamp":1742400120000,"open":57.973,"high":57.981,"low":57.937,"close":57.945,"volume":2.02839994430542},{"timestamp":1742400180000,"open":57.944,"high":57.969,"low":57.93,"close":57.957,"volume":1.2932000160217285},{"timestamp":1742400240000,"open":57.951,"high":57.973,"low":57.93,"close":57.972,"volume":1.8028000593185425},{"timestamp":1742400300000,"open":57.971,"high":57.973,"low":57.942,"close":57.973,"volume":0.925599992275238},{"timestamp":1742400360000,"open":57.97,"high":58.001,"low":57.958,"close":57.992,"volume":0.6723999977111816},{"timestamp":1742400420000,"open":57.993,"high":58.002,"low":57.964,"close":57.978,"volume":1.3657000064849854},{"timestamp":1742400480000,"open":57.976,"high":57.99,"low":57.968,"close":57.979,"volume":1.085800051689148},{"timestamp":1742400540000,"open":57.978,"high":57.987,"low":57.958,"close":57.967,"volume":0.8220999836921692},{"timestamp":1742400600000,"open":57.973,"high":57.979,"low":57.95,"close":57.952,"volume":0.7534000277519226},{"timestamp":1742400660000,"open":57.954,"high":57.97,"low":57.949,"close":57.955,"volume":0.628000020980835},{"timestamp":1742400720000,"open":57.968,"high":57.992,"low":57.955,"close":57.973,"volume":1.1577999591827393},{"timestamp":1742400780000,"open":57.965,"high":57.977,"low":57.941,"close":57.956,"volume":0.975600004196167},{"timestamp":1742400840000,"open":57.947,"high":57.963,"low":57.928,"close":57.944,"volume":0.9814000129699707},{"timestamp":1742400900000,"open":57.938,"high":57.964,"low":57.937,"close":57.955,"volume":0.8320000171661377},{"timestamp":1742400960000,"open":57.956,"high":57.971,"low":57.943,"close":57.966,"volume":0.8184999823570251},{"timestamp":1742401020000,"open":57.961,"high":58.011,"low":57.954,"close":57.997,"volume":1.617400050163269},{"timestamp":1742401080000,"open":57.995,"high":58.03,"low":57.995,"close":58.018,"volume":0.7145000100135803},{"timestamp":1742401140000,"open":58.021,"high":58.032,"low":58.01,"close":58.01,"volume":0.8195000290870667},{"timestamp":1742401200000,"open":58.013,"high":58.031,"low":57.998,"close":58.027,"volume":0.7472000122070312},{"timestamp":1742401260000,"open":58.035,"high":58.073,"low":58.027,"close":58.051,"volume":0.6718000173568726},{"timestamp":1742401320000,"open":58.048,"high":58.067,"low":58.041,"close":58.053,"volume":0.9807000160217285},{"timestamp":1742401380000,"open":58.059,"high":58.081,"low":58.037,"close":58.072,"volume":1.5556000471115112},{"timestamp":1742401440000,"open":58.073,"high":58.086,"low":58.046,"close":58.058,"volume":1.3681999444961548},{"timestamp":1742401500000,"open":58.056,"high":58.064,"low":58.033,"close":58.042,"volume":1.3085999488830566},{"timestamp":1742401560000,"open":58.039,"high":58.051,"low":58.025,"close":58.05,"volume":1.2661999464035034},{"timestamp":1742401620000,"open":58.049,"high":58.079,"low":58.042,"close":58.053,"volume":1.1682000160217285},{"timestamp":1742401680000,"open":58.062,"high":58.065,"low":58.036,"close":58.054,"volume":0.7882000207901001},{"timestamp":1742401740000,"open":58.054,"high":58.066,"low":58.042,"close":58.053,"volume":1.0858999490737915},{"timestamp":1742401800000,"open":58.054,"high":58.054,"low":58.024,"close":58.028,"volume":0.9660000205039978},{"timestamp":1742401860000,"open":58.037,"high":58.057,"low":58.021,"close":58.031,"volume":1.5839999914169312},{"timestamp":1742401920000,"open":58.032,"high":58.053,"low":58.022,"close":58.025,"volume":1.382099986076355},{"timestamp":1742401980000,"open":58.023,"high":58.032,"low":57.997,"close":58.007,"volume":1.232200026512146},{"timestamp":1742402040000,"open":58.006,"high":58.023,"low":58.006,"close":58.014,"volume":1.124500036239624},{"timestamp":1742402100000,"open":58.007,"high":58.024,"low":57.996,"close":58.005,"volume":0.6769999861717224},{"timestamp":1742402160000,"open":58.014,"high":58.014,"low":57.974,"close":57.989,"volume":0.7980999946594238},{"timestamp":1742402220000,"open":57.991,"high":58.003,"low":57.982,"close":57.992,"volume":1.0263999700546265},{"timestamp":1742402280000,"open":57.989,"high":57.989,"low":57.956,"close":57.974,"volume":0.7591000199317932},{"timestamp":1742402340000,"open":57.977,"high":58.008,"low":57.971,"close":57.984,"volume":0.9779000282287598},{"timestamp":1742402400000,"open":57.984,"high":58.008,"low":57.973,"close":57.987,"volume":1.0917999744415283},{"timestamp":1742402460000,"open":57.99,"high":58.025,"low":57.981,"close":58.001,"volume":1.3657000064849854},{"timestamp":1742402520000,"open":57.997,"high":58.021,"low":57.984,"close":58.002,"volume":1.0599000453948975},{"timestamp":1742402580000,"open":58,"high":58.009,"low":57.984,"close":57.992,"volume":0.8659999966621399},{"timestamp":1742402640000,"open":58.002,"high":58.004,"low":57.98,"close":57.999,"volume":0.7910000085830688},{"timestamp":1742402700000,"open":57.998,"high":58.03,"low":57.993,"close":58.016,"volume":0.8747000098228455},{"timestamp":1742402760000,"open":58.019,"high":58.024,"low":58.011,"close":58.019,"volume":0.5430999994277954},{"timestamp":1742402820000,"open":58.018,"high":58.023,"low":58.005,"close":58.005,"volume":0.5620999932289124},{"timestamp":1742402880000,"open":58.006,"high":58.015,"low":57.99,"close":57.994,"volume":0.6887000203132629},{"timestamp":1742402940000,"open":57.994,"high":58.003,"low":57.977,"close":57.985,"volume":0.9269999861717224},{"timestamp":1742403000000,"open":57.983,"high":58.023,"low":57.98,"close":57.993,"volume":1.5369000434875488},{"timestamp":1742403060000,"open":57.995,"high":57.995,"low":57.927,"close":57.951,"volume":1.5529999732971191},{"timestamp":1742403120000,"open":57.95,"high":57.966,"low":57.941,"close":57.964,"volume":1.136199951171875},{"timestamp":1742403180000,"open":57.957,"high":58,"low":57.954,"close":57.979,"volume":0.8924000263214111},{"timestamp":1742403240000,"open":57.98,"high":57.993,"low":57.968,"close":57.975,"volume":0.8883000016212463},{"timestamp":1742403300000,"open":57.973,"high":57.99,"low":57.952,"close":57.981,"volume":1.0132999420166016},{"timestamp":1742403360000,"open":57.982,"high":57.995,"low":57.967,"close":57.987,"volume":1.2026000022888184},{"timestamp":1742403420000,"open":57.989,"high":57.989,"low":57.955,"close":57.971,"volume":1.1811000108718872},{"timestamp":1742403480000,"open":57.968,"high":57.976,"low":57.95,"close":57.967,"volume":1.354099988937378},{"timestamp":1742403540000,"open":57.969,"high":57.981,"low":57.959,"close":57.975,"volume":1.8753999471664429},{"timestamp":1742403600000,"open":57.978,"high":57.982,"low":57.903,"close":57.913,"volume":1.6668000221252441},{"timestamp":1742403660000,"open":57.914,"high":57.96,"low":57.913,"close":57.934,"volume":1.6585999727249146},{"timestamp":1742403720000,"open":57.944,"high":57.953,"low":57.926,"close":57.951,"volume":1.1917999982833862},{"timestamp":1742403780000,"open":57.953,"high":57.978,"low":57.941,"close":57.965,"volume":0.7565000057220459},{"timestamp":1742403840000,"open":57.99,"high":58.001,"low":57.96,"close":57.984,"volume":1.0914000272750854},{"timestamp":1742403900000,"open":57.983,"high":58.005,"low":57.937,"close":57.94,"volume":1.7913999557495117},{"timestamp":1742403960000,"open":57.962,"high":57.97,"low":57.936,"close":57.968,"volume":1.7700999975204468},{"timestamp":1742404020000,"open":57.951,"high":57.976,"low":57.934,"close":57.965,"volume":1.1690000295639038},{"timestamp":1742404080000,"open":57.949,"high":57.989,"low":57.93,"close":57.974,"volume":1.7211999893188477},{"timestamp":1742404140000,"open":57.953,"high":57.997,"low":57.947,"close":57.995,"volume":1.8317999839782715},{"timestamp":1742404200000,"open":57.989,"high":58.009,"low":57.966,"close":57.966,"volume":1.0814000368118286},{"timestamp":1742404260000,"open":57.967,"high":58.006,"low":57.967,"close":57.987,"volume":1.808150053024292},{"timestamp":1742404320000,"open":57.989,"high":58.028,"low":57.979,"close":57.995,"volume":1.638100028038025},{"timestamp":1742404380000,"open":57.997,"high":58.025,"low":57.988,"close":57.989,"volume":1.0994000434875488},{"timestamp":1742404440000,"open":57.988,"high":58,"low":57.967,"close":57.995,"volume":1.8078500032424927},{"timestamp":1742404500000,"open":57.994,"high":58.015,"low":57.971,"close":58.002,"volume":2.2018001079559326},{"timestamp":1742404560000,"open":57.999,"high":58.047,"low":57.999,"close":58.034,"volume":1.105299949645996},{"timestamp":1742404620000,"open":58.032,"high":58.063,"low":58.029,"close":58.052,"volume":1.4154000282287598},{"timestamp":1742404680000,"open":58.059,"high":58.059,"low":58.021,"close":58.025,"volume":1.0622999668121338},{"timestamp":1742404740000,"open":58.025,"high":58.057,"low":58.023,"close":58.04,"volume":0.9290000200271606},{"timestamp":1742404800000,"open":58.045,"high":58.063,"low":58.027,"close":58.051,"volume":1.011299967765808},{"timestamp":1742404860000,"open":58.058,"high":58.075,"low":58.04,"close":58.046,"volume":0.9287999868392944},{"timestamp":1742404920000,"open":58.042,"high":58.046,"low":58.002,"close":58.02,"volume":0.9664000272750854},{"timestamp":1742404980000,"open":58.018,"high":58.053,"low":58.015,"close":58.043,"volume":0.9190999865531921},{"timestamp":1742405040000,"open":58.049,"high":58.08,"low":58.035,"close":58.074,"volume":1.483199954032898},{"timestamp":1742405100000,"open":58.068,"high":58.097,"low":58.057,"close":58.067,"volume":1.0786999464035034},{"timestamp":1742405160000,"open":58.065,"high":58.1,"low":58.057,"close":58.092,"volume":1.3776999711990356},{"timestamp":1742405220000,"open":58.096,"high":58.104,"low":58.085,"close":58.095,"volume":0.7229999899864197},{"timestamp":1742405280000,"open":58.093,"high":58.105,"low":58.056,"close":58.06,"volume":0.9276000261306763},{"timestamp":1742405340000,"open":58.064,"high":58.074,"low":58.042,"close":58.07,"volume":0.9775999784469604},{"timestamp":1742405400000,"open":58.069,"high":58.092,"low":58.06,"close":58.081,"volume":0.8830999732017517},{"timestamp":1742405460000,"open":58.088,"high":58.088,"low":58.056,"close":58.066,"volume":0.9375},{"timestamp":1742405520000,"open":58.059,"high":58.066,"low":58.045,"close":58.054,"volume":0.7670999765396118},{"timestamp":1742405580000,"open":58.048,"high":58.066,"low":58.037,"close":58.044,"volume":0.5511999726295471},{"timestamp":1742405640000,"open":58.051,"high":58.051,"low":58.026,"close":58.034,"volume":0.37209999561309814},{"timestamp":1742405700000,"open":58.033,"high":58.049,"low":58.02,"close":58.027,"volume":0.9696000218391418},{"timestamp":1742405760000,"open":58.025,"high":58.034,"low":58.014,"close":58.022,"volume":0.38499999046325684},{"timestamp":1742405820000,"open":58.019,"high":58.032,"low":57.998,"close":58.02,"volume":0.9975000023841858},{"timestamp":1742405880000,"open":58.018,"high":58.027,"low":57.973,"close":57.99,"volume":1.1899000406265259},{"timestamp":1742405940000,"open":57.989,"high":58.002,"low":57.972,"close":57.985,"volume":0.8996999859809875},{"timestamp":1742406000000,"open":57.995,"high":58.002,"low":57.975,"close":57.999,"volume":0.7541000247001648},{"timestamp":1742406060000,"open":57.996,"high":58.004,"low":57.982,"close":57.992,"volume":0.6255999803543091},{"timestamp":1742406120000,"open":57.993,"high":58.003,"low":57.974,"close":57.997,"volume":1.0855000019073486},{"timestamp":1742406180000,"open":58,"high":58.006,"low":57.979,"close":57.989,"volume":0.6855999827384949},{"timestamp":1742406240000,"open":57.986,"high":57.987,"low":57.953,"close":57.972,"volume":0.9593999981880188},{"timestamp":1742406300000,"open":57.963,"high":57.981,"low":57.957,"close":57.976,"volume":0.8529000282287598},{"timestamp":1742406360000,"open":57.975,"high":57.975,"low":57.936,"close":57.942,"volume":0.8118000030517578},{"timestamp":1742406420000,"open":57.935,"high":57.938,"low":57.918,"close":57.931,"volume":0.9480999708175659},{"timestamp":1742406480000,"open":57.932,"high":57.96,"low":57.922,"close":57.936,"volume":0.8913000226020813},{"timestamp":1742406540000,"open":57.93,"high":57.951,"low":57.927,"close":57.948,"volume":0.6026999950408936},{"timestamp":1742406600000,"open":57.947,"high":57.961,"low":57.935,"close":57.945,"volume":0.9215999841690063},{"timestamp":1742406660000,"open":57.943,"high":57.958,"low":57.935,"close":57.955,"volume":0.8410999774932861},{"timestamp":1742406720000,"open":57.954,"high":57.969,"low":57.946,"close":57.963,"volume":0.8319000005722046},{"timestamp":1742406780000,"open":57.957,"high":57.957,"low":57.933,"close":57.946,"volume":1.3870999813079834},{"timestamp":1742406840000,"open":57.948,"high":57.963,"low":57.939,"close":57.96,"volume":1.2683000564575195},{"timestamp":1742406900000,"open":57.955,"high":57.968,"low":57.941,"close":57.948,"volume":1.0786999464035034},{"timestamp":1742406960000,"open":57.929,"high":57.953,"low":57.927,"close":57.931,"volume":0.8025000095367432},{"timestamp":1742407020000,"open":57.931,"high":57.943,"low":57.912,"close":57.924,"volume":1.1603000164031982},{"timestamp":1742407080000,"open":57.923,"high":57.93,"low":57.907,"close":57.915,"volume":1.1109999418258667},{"timestamp":1742407140000,"open":57.914,"high":57.947,"low":57.888,"close":57.892,"volume":2.391900062561035},{"timestamp":1742407200000,"open":57.871,"high":58.005,"low":57.761,"close":57.992,"volume":3.642899990081787},{"timestamp":1742407260000,"open":58.004,"high":58.054,"low":57.995,"close":58.016,"volume":4.943699836730957},{"timestamp":1742407320000,"open":58.016,"high":58.083,"low":58.011,"close":58.083,"volume":3.7679998874664307},{"timestamp":1742407380000,"open":58.061,"high":58.083,"low":58.049,"close":58.053,"volume":3.427500009536743},{"timestamp":1742407440000,"open":58.054,"high":58.062,"low":57.953,"close":57.983,"volume":2.942699909210205},{"timestamp":1742407500000,"open":57.981,"high":58.053,"low":57.978,"close":58.027,"volume":4.088799953460693},{"timestamp":1742407560000,"open":58.028,"high":58.056,"low":58.001,"close":58.003,"volume":3.7548000812530518},{"timestamp":1742407620000,"open":58.006,"high":58.099,"low":58.001,"close":58.087,"volume":3.0755999088287354},{"timestamp":1742407680000,"open":58.087,"high":58.097,"low":58.063,"close":58.084,"volume":2.2411999702453613},{"timestamp":1742407740000,"open":58.083,"high":58.091,"low":58.056,"close":58.068,"volume":2.139400005340576},{"timestamp":1742407800000,"open":58.07,"high":58.116,"low":58.069,"close":58.088,"volume":2.120699882507324},{"timestamp":1742407860000,"open":58.079,"high":58.099,"low":58.005,"close":58.005,"volume":3.4230000972747803},{"timestamp":1742407920000,"open":58.015,"high":58.032,"low":57.984,"close":58.032,"volume":1.6742000579833984},{"timestamp":1742407980000,"open":58.023,"high":58.101,"low":58.019,"close":58.055,"volume":1.593999981880188},{"timestamp":1742408040000,"open":58.054,"high":58.082,"low":58.048,"close":58.068,"volume":2.552799940109253},{"timestamp":1742408100000,"open":58.064,"high":58.074,"low":58.033,"close":58.05,"volume":2.5650999546051025},{"timestamp":1742408160000,"open":58.051,"high":58.096,"low":58.046,"close":58.091,"volume":1.7798000574111938},{"timestamp":1742408220000,"open":58.084,"high":58.108,"low":58.067,"close":58.094,"volume":1.2741999626159668},{"timestamp":1742408280000,"open":58.09,"high":58.115,"low":58.069,"close":58.099,"volume":1.4142999649047852},{"timestamp":1742408340000,"open":58.1,"high":58.137,"low":58.091,"close":58.107,"volume":2.4198999404907227},{"timestamp":1742408400000,"open":58.104,"high":58.116,"low":58.067,"close":58.07,"volume":1.8631999492645264},{"timestamp":1742408460000,"open":58.071,"high":58.122,"low":58.071,"close":58.089,"volume":1.9119000434875488},{"timestamp":1742408520000,"open":58.083,"high":58.118,"low":58.059,"close":58.106,"volume":2.410099983215332},{"timestamp":1742408580000,"open":58.099,"high":58.116,"low":58.081,"close":58.103,"volume":2.078200101852417},{"timestamp":1742408640000,"open":58.104,"high":58.122,"low":58.085,"close":58.106,"volume":2.3945000171661377},{"timestamp":1742408700000,"open":58.104,"high":58.108,"low":58.034,"close":58.037,"volume":2.5278000831604004},{"timestamp":1742408760000,"open":58.039,"high":58.061,"low":58.023,"close":58.042,"volume":2.3724000453948975},{"timestamp":1742408820000,"open":58.04,"high":58.056,"low":58.012,"close":58.034,"volume":2.144399881362915},{"timestamp":1742408880000,"open":58.034,"high":58.041,"low":58.002,"close":58.01,"volume":2.6958999633789062},{"timestamp":1742408940000,"open":58.011,"high":58.043,"low":58.007,"close":58.035,"volume":1.9810999631881714},{"timestamp":1742409000000,"open":58.029,"high":58.075,"low":58.029,"close":58.051,"volume":2.2397000789642334},{"timestamp":1742409060000,"open":58.055,"high":58.079,"low":58.053,"close":58.067,"volume":2.7737998962402344},{"timestamp":1742409120000,"open":58.073,"high":58.135,"low":58.073,"close":58.11,"volume":1.833899974822998},{"timestamp":1742409180000,"open":58.111,"high":58.121,"low":58.071,"close":58.1,"volume":2.172100067138672},{"timestamp":1742409240000,"open":58.097,"high":58.12,"low":58.07,"close":58.113,"volume":2.7962000370025635},{"timestamp":1742409300000,"open":58.113,"high":58.134,"low":58.086,"close":58.088,"volume":2.223099946975708},{"timestamp":1742409360000,"open":58.089,"high":58.175,"low":58.089,"close":58.15,"volume":4.7891998291015625},{"timestamp":1742409420000,"open":58.154,"high":58.191,"low":58.133,"close":58.159,"volume":5.196899890899658},{"timestamp":1742409480000,"open":58.164,"high":58.193,"low":58.108,"close":58.125,"volume":6.030099868774414},{"timestamp":1742409540000,"open":58.124,"high":58.183,"low":58.116,"close":58.149,"volume":5.0665998458862305},{"timestamp":1742409600000,"open":58.161,"high":58.165,"low":58.097,"close":58.105,"volume":4.962800025939941},{"timestamp":1742409660000,"open":58.107,"high":58.171,"low":58.105,"close":58.142,"volume":5.144800186157227},{"timestamp":1742409720000,"open":58.14,"high":58.217,"low":58.127,"close":58.183,"volume":5.036600112915039},{"timestamp":1742409780000,"open":58.184,"high":58.193,"low":58.103,"close":58.114,"volume":3.5401999950408936},{"timestamp":1742409840000,"open":58.117,"high":58.157,"low":58.115,"close":58.153,"volume":1.7100000381469727},{"timestamp":1742409900000,"open":58.154,"high":58.165,"low":58.096,"close":58.103,"volume":1.2375999689102173},{"timestamp":1742409960000,"open":58.104,"high":58.114,"low":58.083,"close":58.099,"volume":1.427299976348877},{"timestamp":1742410020000,"open":58.1,"high":58.141,"low":58.082,"close":58.129,"volume":1.2197999954223633},{"timestamp":1742410080000,"open":58.132,"high":58.144,"low":58.115,"close":58.123,"volume":1.0580999851226807},{"timestamp":1742410140000,"open":58.12,"high":58.132,"low":58.062,"close":58.062,"volume":0.9354000091552734},{"timestamp":1742410200000,"open":58.063,"high":58.075,"low":58.049,"close":58.075,"volume":1.24399995803833},{"timestamp":1742410260000,"open":58.073,"high":58.076,"low":57.991,"close":58.018,"volume":1.6420999765396118},{"timestamp":1742410320000,"open":58.017,"high":58.058,"low":58.007,"close":58.05,"volume":1.799399971961975},{"timestamp":1742410380000,"open":58.052,"high":58.075,"low":58.043,"close":58.069,"volume":2.088399887084961},{"timestamp":1742410440000,"open":58.074,"high":58.085,"low":58.049,"close":58.072,"volume":3.4247000217437744},{"timestamp":1742410500000,"open":58.072,"high":58.096,"low":58.041,"close":58.096,"volume":2.3090999126434326},{"timestamp":1742410560000,"open":58.09,"high":58.148,"low":58.087,"close":58.134,"volume":2.224100112915039},{"timestamp":1742410620000,"open":58.128,"high":58.179,"low":58.123,"close":58.169,"volume":1.666700005531311},{"timestamp":1742410680000,"open":58.173,"high":58.176,"low":58.141,"close":58.163,"volume":3.150700092315674},{"timestamp":1742410740000,"open":58.163,"high":58.186,"low":58.141,"close":58.172,"volume":3.212399959564209},{"timestamp":1742410800000,"open":58.158,"high":58.203,"low":58.158,"close":58.189,"volume":3.0137500762939453},{"timestamp":1742410860000,"open":58.197,"high":58.206,"low":58.154,"close":58.154,"volume":2.8976500034332275},{"timestamp":1742410920000,"open":58.154,"high":58.16,"low":58.111,"close":58.14,"volume":3.0046000480651855},{"timestamp":1742410980000,"open":58.139,"high":58.159,"low":58.131,"close":58.139,"volume":2.499799966812134},{"timestamp":1742411040000,"open":58.139,"high":58.179,"low":58.139,"close":58.167,"volume":1.913100004196167},{"timestamp":1742411100000,"open":58.163,"high":58.196,"low":58.13,"close":58.173,"volume":2.8726999759674072},{"timestamp":1742411160000,"open":58.175,"high":58.199,"low":58.163,"close":58.183,"volume":2.698349952697754},{"timestamp":1742411220000,"open":58.175,"high":58.234,"low":58.162,"close":58.219,"volume":3.010699987411499},{"timestamp":1742411280000,"open":58.222,"high":58.233,"low":58.179,"close":58.227,"volume":3.5369999408721924},{"timestamp":1742411340000,"open":58.232,"high":58.28,"low":58.228,"close":58.244,"volume":3.1280999183654785},{"timestamp":1742411400000,"open":58.24,"high":58.326,"low":58.239,"close":58.321,"volume":2.2983999252319336},{"timestamp":1742411460000,"open":58.326,"high":58.336,"low":58.268,"close":58.274,"volume":2.882200002670288},{"timestamp":1742411520000,"open":58.277,"high":58.279,"low":58.23,"close":58.25,"volume":3.1700000762939453},{"timestamp":1742411580000,"open":58.254,"high":58.283,"low":58.231,"close":58.238,"volume":3.2274999618530273},{"timestamp":1742411640000,"open":58.241,"high":58.272,"low":58.217,"close":58.265,"volume":3.4339001178741455},{"timestamp":1742411700000,"open":58.272,"high":58.305,"low":58.251,"close":58.295,"volume":2.6092000007629395},{"timestamp":1742411760000,"open":58.305,"high":58.323,"low":58.297,"close":58.309,"volume":2.0764000415802},{"timestamp":1742411820000,"open":58.304,"high":58.334,"low":58.214,"close":58.237,"volume":3.7040998935699463},{"timestamp":1742411880000,"open":58.235,"high":58.239,"low":58.178,"close":58.201,"volume":4.037799835205078},{"timestamp":1742411940000,"open":58.194,"high":58.212,"low":58.163,"close":58.201,"volume":2.085099935531616},{"timestamp":1742412000000,"open":58.204,"high":58.209,"low":58.138,"close":58.144,"volume":2.194000005722046},{"timestamp":1742412060000,"open":58.15,"high":58.15,"low":58.11,"close":58.143,"volume":2.5394999980926514},{"timestamp":1742412120000,"open":58.141,"high":58.164,"low":58.045,"close":58.055,"volume":2.2978999614715576},{"timestamp":1742412180000,"open":58.057,"high":58.072,"low":58.006,"close":58.06,"volume":2.877700090408325},{"timestamp":1742412240000,"open":58.057,"high":58.15,"low":58.049,"close":58.127,"volume":3.0380001068115234},{"timestamp":1742412300000,"open":58.111,"high":58.133,"low":58.066,"close":58.08,"volume":3.0520999431610107},{"timestamp":1742412360000,"open":58.081,"high":58.098,"low":58.06,"close":58.094,"volume":2.8661000728607178},{"timestamp":1742412420000,"open":58.094,"high":58.094,"low":58.024,"close":58.047,"volume":3.01419997215271},{"timestamp":1742412480000,"open":58.046,"high":58.081,"low":58.014,"close":58.026,"volume":3.7904000282287598},{"timestamp":1742412540000,"open":58.028,"high":58.033,"low":57.98,"close":58.005,"volume":3.4983999729156494},{"timestamp":1742412600000,"open":58.004,"high":58.079,"low":58.001,"close":58.056,"volume":3.6396000385284424},{"timestamp":1742412660000,"open":58.057,"high":58.08,"low":58.029,"close":58.032,"volume":2.7904000282287598},{"timestamp":1742412720000,"open":58.025,"high":58.075,"low":58.025,"close":58.047,"volume":2.474299907684326},{"timestamp":1742412780000,"open":58.044,"high":58.072,"low":58.044,"close":58.068,"volume":2.954699993133545},{"timestamp":1742412840000,"open":58.066,"high":58.078,"low":58.051,"close":58.071,"volume":2.295300006866455},{"timestamp":1742412900000,"open":58.073,"high":58.098,"low":58.06,"close":58.072,"volume":3.302449941635132},{"timestamp":1742412960000,"open":58.07,"high":58.098,"low":58.051,"close":58.098,"volume":2.8803999423980713},{"timestamp":1742413020000,"open":58.099,"high":58.133,"low":58.097,"close":58.127,"volume":2.756999969482422},{"timestamp":1742413080000,"open":58.125,"high":58.14,"low":58.104,"close":58.119,"volume":2.8248000144958496},{"timestamp":1742413140000,"open":58.111,"high":58.142,"low":58.104,"close":58.119,"volume":2.404900074005127},{"timestamp":1742413200000,"open":58.114,"high":58.137,"low":58.108,"close":58.125,"volume":2.6456000804901123},{"timestamp":1742413260000,"open":58.133,"high":58.154,"low":58.116,"close":58.14,"volume":1.9637999534606934},{"timestamp":1742413320000,"open":58.15,"high":58.172,"low":58.141,"close":58.149,"volume":1.8115999698638916},{"timestamp":1742413380000,"open":58.15,"high":58.177,"low":58.139,"close":58.175,"volume":2.5592000484466553},{"timestamp":1742413440000,"open":58.176,"high":58.188,"low":58.162,"close":58.162,"volume":1.8895000219345093},{"timestamp":1742413500000,"open":58.164,"high":58.167,"low":58.118,"close":58.12,"volume":2.1679000854492188},{"timestamp":1742413560000,"open":58.117,"high":58.14,"low":58.1,"close":58.135,"volume":2.0796000957489014},{"timestamp":1742413620000,"open":58.139,"high":58.189,"low":58.132,"close":58.186,"volume":1.9347000122070312},{"timestamp":1742413680000,"open":58.192,"high":58.195,"low":58.164,"close":58.184,"volume":2.294600009918213},{"timestamp":1742413740000,"open":58.181,"high":58.191,"low":58.153,"close":58.166,"volume":1.2797000408172607},{"timestamp":1742413800000,"open":58.155,"high":58.156,"low":58.123,"close":58.137,"volume":2.6710000038146973},{"timestamp":1742413860000,"open":58.151,"high":58.183,"low":58.133,"close":58.172,"volume":2.7439000606536865},{"timestamp":1742413920000,"open":58.171,"high":58.189,"low":58.154,"close":58.183,"volume":1.226099967956543},{"timestamp":1742413980000,"open":58.184,"high":58.216,"low":58.174,"close":58.186,"volume":1.750599980354309},{"timestamp":1742414040000,"open":58.186,"high":58.204,"low":58.178,"close":58.183,"volume":1.9259999990463257},{"timestamp":1742414100000,"open":58.192,"high":58.206,"low":58.158,"close":58.173,"volume":1.8307000398635864},{"timestamp":1742414160000,"open":58.172,"high":58.22,"low":58.147,"close":58.205,"volume":1.812000036239624},{"timestamp":1742414220000,"open":58.206,"high":58.21,"low":58.168,"close":58.173,"volume":1.4368000030517578},{"timestamp":1742414280000,"open":58.182,"high":58.196,"low":58.171,"close":58.187,"volume":1.1617000102996826},{"timestamp":1742414340000,"open":58.186,"high":58.195,"low":58.165,"close":58.181,"volume":1.9809999465942383},{"timestamp":1742414400000,"open":58.176,"high":58.176,"low":58.115,"close":58.138,"volume":0.826200008392334},{"timestamp":1742414460000,"open":58.13,"high":58.134,"low":58.091,"close":58.091,"volume":0.8449000120162964},{"timestamp":1742414520000,"open":58.093,"high":58.102,"low":58.05,"close":58.059,"volume":0.9569000005722046},{"timestamp":1742414580000,"open":58.063,"high":58.084,"low":58.061,"close":58.073,"volume":0.9197999835014343},{"timestamp":1742414640000,"open":58.064,"high":58.076,"low":58.048,"close":58.057,"volume":0.8001999855041504},{"timestamp":1742414700000,"open":58.052,"high":58.052,"low":58.011,"close":58.015,"volume":1.1263999938964844},{"timestamp":1742414760000,"open":58.009,"high":58.026,"low":58.001,"close":58.024,"volume":0.9749000072479248},{"timestamp":1742414820000,"open":58.023,"high":58.051,"low":58.022,"close":58.046,"volume":0.8360999822616577},{"timestamp":1742414880000,"open":58.045,"high":58.047,"low":58.034,"close":58.038,"volume":1.018399953842163},{"timestamp":1742414940000,"open":58.04,"high":58.063,"low":58.034,"close":58.063,"volume":0.3806999921798706},{"timestamp":1742415000000,"open":58.083,"high":58.111,"low":58.081,"close":58.106,"volume":0.7258999943733215},{"timestamp":1742415060000,"open":58.107,"high":58.144,"low":58.107,"close":58.13,"volume":0.7167999744415283},{"timestamp":1742415120000,"open":58.131,"high":58.145,"low":58.121,"close":58.123,"volume":0.9965999722480774},{"timestamp":1742415180000,"open":58.124,"high":58.147,"low":58.123,"close":58.124,"volume":0.5541999936103821},{"timestamp":1742415240000,"open":58.119,"high":58.138,"low":58.107,"close":58.107,"volume":1.104200005531311},{"timestamp":1742415300000,"open":58.116,"high":58.122,"low":58.105,"close":58.105,"volume":0.9546999931335449},{"timestamp":1742415360000,"open":58.105,"high":58.116,"low":58.101,"close":58.11,"volume":0.8019999861717224},{"timestamp":1742415420000,"open":58.108,"high":58.123,"low":58.108,"close":58.117,"volume":0.5544000267982483},{"timestamp":1742415480000,"open":58.118,"high":58.122,"low":58.089,"close":58.097,"volume":0.5570999979972839},{"timestamp":1742415540000,"open":58.097,"high":58.099,"low":58.075,"close":58.079,"volume":0.5681999921798706},{"timestamp":1742415600000,"open":58.08,"high":58.108,"low":58.077,"close":58.104,"volume":0.27000001072883606},{"timestamp":1742415660000,"open":58.109,"high":58.116,"low":58.09,"close":58.09,"volume":0.20250000059604645},{"timestamp":1742415720000,"open":58.097,"high":58.109,"low":58.09,"close":58.093,"volume":0.4535999894142151},{"timestamp":1742415780000,"open":58.093,"high":58.145,"low":58.086,"close":58.14,"volume":0.5889000296592712},{"timestamp":1742415840000,"open":58.139,"high":58.16,"low":58.135,"close":58.141,"volume":0.42419999837875366},{"timestamp":1742415900000,"open":58.14,"high":58.14,"low":58.128,"close":58.136,"volume":0.4848000109195709},{"timestamp":1742415960000,"open":58.137,"high":58.138,"low":58.128,"close":58.136,"volume":0.6262000203132629},{"timestamp":1742416020000,"open":58.131,"high":58.133,"low":58.124,"close":58.126,"volume":0.43230000138282776},{"timestamp":1742416080000,"open":58.126,"high":58.133,"low":58.122,"close":58.127,"volume":0.6868000030517578},{"timestamp":1742416140000,"open":58.126,"high":58.138,"low":58.121,"close":58.122,"volume":0.9089999794960022},{"timestamp":1742416200000,"open":58.134,"high":58.136,"low":58.107,"close":58.116,"volume":0.7675999999046326},{"timestamp":1742416260000,"open":58.117,"high":58.122,"low":58.106,"close":58.111,"volume":1.3331999778747559},{"timestamp":1742416320000,"open":58.113,"high":58.113,"low":58.068,"close":58.083,"volume":0.8888000249862671},{"timestamp":1742416380000,"open":58.092,"high":58.103,"low":58.089,"close":58.096,"volume":0.7473999857902527},{"timestamp":1742416440000,"open":58.096,"high":58.096,"low":58.072,"close":58.077,"volume":0.8281999826431274},{"timestamp":1742416500000,"open":58.079,"high":58.095,"low":58.079,"close":58.094,"volume":0.5857999920845032},{"timestamp":1742416560000,"open":58.096,"high":58.108,"low":58.083,"close":58.09,"volume":1.1513999700546265},{"timestamp":1742416620000,"open":58.095,"high":58.099,"low":58.086,"close":58.092,"volume":1.312999963760376},{"timestamp":1742416680000,"open":58.093,"high":58.1,"low":58.078,"close":58.082,"volume":1.298200011253357},{"timestamp":1742416740000,"open":58.083,"high":58.092,"low":58.077,"close":58.087,"volume":0.4848000109195709},{"timestamp":1742416800000,"open":58.085,"high":58.101,"low":58.085,"close":58.091,"volume":1.4342000484466553},{"timestamp":1742416860000,"open":58.092,"high":58.093,"low":58.073,"close":58.078,"volume":0.5655999779701233},{"timestamp":1742416920000,"open":58.075,"high":58.091,"low":58.075,"close":58.091,"volume":0.28690001368522644},{"timestamp":1742416980000,"open":58.091,"high":58.091,"low":58.072,"close":58.072,"volume":0.8686000108718872},{"timestamp":1742417040000,"open":58.075,"high":58.085,"low":58.075,"close":58.078,"volume":0.46459999680519104},{"timestamp":1742417100000,"open":58.079,"high":58.092,"low":58.074,"close":58.074,"volume":0.5454000234603882},{"timestamp":1742417160000,"open":58.074,"high":58.081,"low":58.065,"close":58.078,"volume":0.7271999716758728},{"timestamp":1742417220000,"open":58.076,"high":58.125,"low":58.067,"close":58.123,"volume":0.42419999837875366},{"timestamp":1742417280000,"open":58.121,"high":58.121,"low":58.109,"close":58.12,"volume":0.28279998898506165},{"timestamp":1742417340000,"open":58.114,"high":58.117,"low":58.102,"close":58.108,"volume":0.8483999967575073},{"timestamp":1742417400000,"open":58.105,"high":58.117,"low":58.1,"close":58.107,"volume":0.7878000140190125},{"timestamp":1742417460000,"open":58.119,"high":58.119,"low":58.107,"close":58.111,"volume":0.4848000109195709},{"timestamp":1742417520000,"open":58.111,"high":58.12,"low":58.1,"close":58.1,"volume":0.4848000109195709},{"timestamp":1742417580000,"open":58.102,"high":58.106,"low":58.088,"close":58.092,"volume":0.5454000234603882},{"timestamp":1742417640000,"open":58.079,"high":58.097,"low":58.077,"close":58.095,"volume":0.8281999826431274},{"timestamp":1742417700000,"open":58.093,"high":58.102,"low":58.085,"close":58.101,"volume":1.0855000019073486},{"timestamp":1742417760000,"open":58.102,"high":58.109,"low":58.094,"close":58.108,"volume":0.8686000108718872},{"timestamp":1742417820000,"open":58.101,"high":58.106,"low":58.077,"close":58.091,"volume":1.555400013923645},{"timestamp":1742417880000,"open":58.091,"high":58.091,"low":58.079,"close":58.08,"volume":1.777899980545044},{"timestamp":1742417940000,"open":58.081,"high":58.096,"low":57.931,"close":57.931,"volume":2.2163500785827637},{"timestamp":1742421600000,"open":58.107,"high":58.133,"low":58.036,"close":58.126,"volume":0.1574999988079071},{"timestamp":1742421660000,"open":58.129,"high":58.129,"low":58.042,"close":58.042,"volume":0.1699499934911728},{"timestamp":1742421720000,"open":58.045,"high":58.115,"low":58.021,"close":58.115,"volume":0.2425999939441681},{"timestamp":1742421780000,"open":58.083,"high":58.121,"low":58.083,"close":58.11,"volume":0.07694999873638153},{"timestamp":1742421840000,"open":58.111,"high":58.117,"low":58.082,"close":58.117,"volume":0.1699499934911728},{"timestamp":1742421900000,"open":58.108,"high":58.108,"low":58.062,"close":58.062,"volume":0.2994999885559082},{"timestamp":1742421960000,"open":58.061,"high":58.078,"low":58.045,"close":58.078,"volume":0.730400025844574},{"timestamp":1742422020000,"open":58.074,"high":58.076,"low":58.056,"close":58.07,"volume":0.5857999920845032},{"timestamp":1742422080000,"open":58.068,"high":58.082,"low":58.062,"close":58.082,"volume":0.5928999781608582},{"timestamp":1742422140000,"open":58.082,"high":58.092,"low":58.065,"close":58.073,"volume":0.5163999795913696},{"timestamp":1742422200000,"open":58.074,"high":58.085,"low":58.065,"close":58.081,"volume":0.6043999791145325},{"timestamp":1742422260000,"open":58.079,"high":58.087,"low":58.072,"close":58.074,"volume":0.19169999659061432},{"timestamp":1742422320000,"open":58.074,"high":58.075,"low":58.066,"close":58.074,"volume":0.21310000121593475},{"timestamp":1742422380000,"open":58.069,"high":58.08,"low":58.063,"close":58.074,"volume":0.24940000474452972},{"timestamp":1742422440000,"open":58.069,"high":58.075,"low":58.054,"close":58.074,"volume":0.2345000058412552},{"timestamp":1742422500000,"open":58.075,"high":58.109,"low":58.075,"close":58.091,"volume":0.3926999866962433},{"timestamp":1742422560000,"open":58.091,"high":58.101,"low":58.081,"close":58.081,"volume":0.3034999966621399},{"timestamp":1742422620000,"open":58.077,"high":58.092,"low":58.076,"close":58.086,"volume":0.5938000082969666},{"timestamp":1742422680000,"open":58.09,"high":58.091,"low":58.079,"close":58.09,"volume":0.4320000112056732},{"timestamp":1742422740000,"open":58.1,"high":58.1,"low":58.071,"close":58.087,"volume":0.573199987411499},{"timestamp":1742422800000,"open":58.086,"high":58.088,"low":58.081,"close":58.085,"volume":0.3375000059604645},{"timestamp":1742422860000,"open":58.086,"high":58.09,"low":58.077,"close":58.077,"volume":0.22679999470710754},{"timestamp":1742422920000,"open":58.076,"high":58.086,"low":58.074,"close":58.077,"volume":0.4602999985218048},{"timestamp":1742422980000,"open":58.077,"high":58.078,"low":58.069,"close":58.078,"volume":0.3847000002861023},{"timestamp":1742423040000,"open":58.08,"high":58.086,"low":58.073,"close":58.085,"volume":0.2184000015258789},{"timestamp":1742423100000,"open":58.087,"high":58.103,"low":58.087,"close":58.101,"volume":0.1120000034570694},{"timestamp":1742423160000,"open":58.104,"high":58.12,"low":58.1,"close":58.111,"volume":0.08640000224113464},{"timestamp":1742423220000,"open":58.112,"high":58.135,"low":58.11,"close":58.134,"volume":0.14569999277591705},{"timestamp":1742423280000,"open":58.129,"high":58.163,"low":58.114,"close":58.116,"volume":0.3621000051498413},{"timestamp":1742423340000,"open":58.115,"high":58.117,"low":58.098,"close":58.114,"volume":0.2775999903678894},{"timestamp":1742423400000,"open":58.117,"high":58.125,"low":58.088,"close":58.095,"volume":0.24269999563694},{"timestamp":1742423460000,"open":58.095,"high":58.121,"low":58.095,"close":58.12,"volume":0.195700004696846},{"timestamp":1742423520000,"open":58.117,"high":58.124,"low":58.111,"close":58.118,"volume":0.1525000035762787},{"timestamp":1742423580000,"open":58.117,"high":58.131,"low":58.117,"close":58.13,"volume":0.05939999967813492},{"timestamp":1742423640000,"open":58.133,"high":58.136,"low":58.131,"close":58.136,"volume":0.016200000420212746},{"timestamp":1742423700000,"open":58.134,"high":58.139,"low":58.134,"close":58.139,"volume":0.06880000233650208},{"timestamp":1742423760000,"open":58.139,"high":58.176,"low":58.138,"close":58.173,"volume":0.6474999785423279},{"timestamp":1742423820000,"open":58.171,"high":58.178,"low":58.163,"close":58.17,"volume":0.583299994468689},{"timestamp":1742423880000,"open":58.17,"high":58.17,"low":58.143,"close":58.144,"volume":0.7878000140190125},{"timestamp":1742423940000,"open":58.143,"high":58.154,"low":58.14,"close":58.143,"volume":0.46459999680519104},{"timestamp":1742424000000,"open":58.141,"high":58.148,"low":58.135,"close":58.14,"volume":0.5454000234603882},{"timestamp":1742424060000,"open":58.142,"high":58.149,"low":58.139,"close":58.148,"volume":0.7070000171661377},{"timestamp":1742424120000,"open":58.15,"high":58.15,"low":58.129,"close":58.136,"volume":0.5857999920845032},{"timestamp":1742424180000,"open":58.136,"high":58.137,"low":58.136,"close":58.137,"volume":0.060600001364946365},{"timestamp":1742424240000,"open":58.137,"high":58.139,"low":58.119,"close":58.126,"volume":0.22220000624656677},{"timestamp":1742424300000,"open":58.127,"high":58.135,"low":58.118,"close":58.127,"volume":0.28279998898506165},{"timestamp":1742424360000,"open":58.121,"high":58.127,"low":58.117,"close":58.117,"volume":0.30300000309944153},{"timestamp":1742424420000,"open":58.113,"high":58.119,"low":58.104,"close":58.104,"volume":0.28279998898506165},{"timestamp":1742424480000,"open":58.106,"high":58.108,"low":58.106,"close":58.106,"volume":0.10100000351667404},{"timestamp":1742424540000,"open":58.108,"high":58.116,"low":58.108,"close":58.116,"volume":0.22220000624656677},{"timestamp":1742424600000,"open":58.117,"high":58.129,"low":58.114,"close":58.118,"volume":0.44440001249313354},{"timestamp":1742424660000,"open":58.126,"high":58.135,"low":58.121,"close":58.129,"volume":0.3474999964237213},{"timestamp":1742424720000,"open":58.13,"high":58.139,"low":58.128,"close":58.139,"volume":0.28279998898506165},{"timestamp":1742424780000,"open":58.136,"high":58.143,"low":58.133,"close":58.14,"volume":0.40400001406669617},{"timestamp":1742424840000,"open":58.137,"high":58.14,"low":58.133,"close":58.14,"volume":0.08079999685287476},{"timestamp":1742424900000,"open":58.147,"high":58.15,"low":58.14,"close":58.15,"volume":0.14139999449253082},{"timestamp":1742424960000,"open":58.148,"high":58.157,"low":58.148,"close":58.156,"volume":0.20200000703334808},{"timestamp":1742425020000,"open":58.153,"high":58.168,"low":58.148,"close":58.165,"volume":0.5911999940872192},{"timestamp":1742425080000,"open":58.158,"high":58.168,"low":58.148,"close":58.161,"volume":0.27000001072883606},{"timestamp":1742425140000,"open":58.159,"high":58.163,"low":58.155,"close":58.16,"volume":0.15389999747276306},{"timestamp":1742425200000,"open":58.161,"high":58.161,"low":58.111,"close":58.122,"volume":0.26460000872612},{"timestamp":1742425260000,"open":58.122,"high":58.125,"low":58.116,"close":58.124,"volume":0.3321000039577484},{"timestamp":1742425320000,"open":58.123,"high":58.129,"low":58.121,"close":58.122,"volume":0.21330000460147858},{"timestamp":1742425380000,"open":58.123,"high":58.128,"low":58.122,"close":58.123,"volume":0.12690000236034393},{"timestamp":1742425440000,"open":58.124,"high":58.132,"low":58.111,"close":58.126,"volume":0.30239999294281006},{"timestamp":1742425500000,"open":58.126,"high":58.126,"low":58.106,"close":58.106,"volume":0.15389999747276306},{"timestamp":1742425560000,"open":58.109,"high":58.117,"low":58.103,"close":58.116,"volume":0.3483000099658966},{"timestamp":1742425620000,"open":58.116,"high":58.129,"low":58.115,"close":58.121,"volume":0.1242000013589859},{"timestamp":1742425680000,"open":58.12,"high":58.12,"low":58.114,"close":58.115,"volume":0.148499995470047},{"timestamp":1742425740000,"open":58.116,"high":58.122,"low":58.11,"close":58.122,"volume":0.14309999346733093},{"timestamp":1742425800000,"open":58.12,"high":58.133,"low":58.118,"close":58.128,"volume":0.43639999628067017},{"timestamp":1742425860000,"open":58.128,"high":58.139,"low":58.127,"close":58.137,"volume":0.5454000234603882},{"timestamp":1742425920000,"open":58.135,"high":58.135,"low":58.132,"close":58.135,"volume":0.12120000272989273},{"timestamp":1742425980000,"open":58.135,"high":58.144,"low":58.134,"close":58.144,"volume":0.46459999680519104},{"timestamp":1742426040000,"open":58.142,"high":58.147,"low":58.138,"close":58.144,"volume":0.6262000203132629},{"timestamp":1742426100000,"open":58.144,"high":58.144,"low":58.136,"close":58.141,"volume":0.646399974822998},{"timestamp":1742426160000,"open":58.142,"high":58.147,"low":58.135,"close":58.141,"volume":0.4848000109195709},{"timestamp":1742426220000,"open":58.134,"high":58.154,"low":58.134,"close":58.153,"volume":0.28279998898506165},{"timestamp":1742426280000,"open":58.151,"high":58.163,"low":58.147,"close":58.163,"volume":0.5857999920845032},{"timestamp":1742426340000,"open":58.161,"high":58.183,"low":58.16,"close":58.18,"volume":0.4848000109195709},{"timestamp":1742426400000,"open":58.179,"high":58.185,"low":58.173,"close":58.183,"volume":0.5562000274658203},{"timestamp":1742426460000,"open":58.183,"high":58.184,"low":58.172,"close":58.172,"volume":0.1817999929189682},{"timestamp":1742426520000,"open":58.177,"high":58.185,"low":58.172,"close":58.182,"volume":0.3312999904155731},{"timestamp":1742426580000,"open":58.182,"high":58.2,"low":58.17,"close":58.198,"volume":0.6262000203132629},{"timestamp":1742426640000,"open":58.197,"high":58.209,"low":58.195,"close":58.208,"volume":0.40400001406669617},{"timestamp":1742426700000,"open":58.207,"high":58.207,"low":58.2,"close":58.2,"volume":0.5252000093460083},{"timestamp":1742426760000,"open":58.214,"high":58.227,"low":58.212,"close":58.218,"volume":0.40400001406669617},{"timestamp":1742426820000,"open":58.217,"high":58.222,"low":58.211,"close":58.218,"volume":0.28279998898506165},{"timestamp":1742426880000,"open":58.216,"high":58.217,"low":58.211,"close":58.216,"volume":0.3474999964237213},{"timestamp":1742426940000,"open":58.214,"high":58.222,"low":58.214,"close":58.217,"volume":0.3635999858379364},{"timestamp":1742427000000,"open":58.22,"high":58.225,"low":58.217,"close":58.217,"volume":0.42419999837875366},{"timestamp":1742427060000,"open":58.218,"high":58.228,"low":58.211,"close":58.215,"volume":0.3434000015258789},{"timestamp":1742427120000,"open":58.217,"high":58.232,"low":58.217,"close":58.222,"volume":0.5494999885559082},{"timestamp":1742427180000,"open":58.209,"high":58.237,"low":58.209,"close":58.236,"volume":0.44440001249313354},{"timestamp":1742427240000,"open":58.235,"high":58.237,"low":58.211,"close":58.227,"volume":0.5857999920845032},{"timestamp":1742427300000,"open":58.228,"high":58.233,"low":58.228,"close":58.233,"volume":0.1817999929189682},{"timestamp":1742427360000,"open":58.222,"high":58.224,"low":58.211,"close":58.217,"volume":0.5103999972343445},{"timestamp":1742427420000,"open":58.215,"high":58.225,"low":58.215,"close":58.22,"volume":0.3635999858379364},{"timestamp":1742427480000,"open":58.215,"high":58.229,"low":58.21,"close":58.228,"volume":0.46869999170303345},{"timestamp":1742427540000,"open":58.227,"high":58.228,"low":58.214,"close":58.222,"volume":0.553600013256073},{"timestamp":1742427600000,"open":58.224,"high":58.227,"low":58.209,"close":58.216,"volume":0.5778999924659729},{"timestamp":1742427660000,"open":58.215,"high":58.225,"low":58.215,"close":58.222,"volume":0.6262000203132629},{"timestamp":1742427720000,"open":58.225,"high":58.233,"low":58.219,"close":58.221,"volume":0.46459999680519104},{"timestamp":1742427780000,"open":58.214,"high":58.225,"low":58.214,"close":58.221,"volume":0.42419999837875366},{"timestamp":1742427840000,"open":58.222,"high":58.224,"low":58.212,"close":58.217,"volume":0.3434000015258789},{"timestamp":1742427900000,"open":58.215,"high":58.224,"low":58.213,"close":58.224,"volume":0.5454000234603882},{"timestamp":1742427960000,"open":58.225,"high":58.225,"low":58.206,"close":58.208,"volume":0.7152000069618225},{"timestamp":1742428020000,"open":58.209,"high":58.22,"low":58.205,"close":58.22,"volume":0.7878000140190125},{"timestamp":1742428080000,"open":58.222,"high":58.231,"low":58.213,"close":58.228,"volume":0.7271999716758728},{"timestamp":1742428140000,"open":58.228,"high":58.237,"low":58.225,"close":58.236,"volume":0.3635999858379364},{"timestamp":1742428200000,"open":58.237,"high":58.237,"low":58.221,"close":58.222,"volume":0.46459999680519104},{"timestamp":1742428260000,"open":58.22,"high":58.22,"low":58.195,"close":58.209,"volume":1.1513999700546265},{"timestamp":1742428320000,"open":58.216,"high":58.234,"low":58.216,"close":58.224,"volume":0.6060000061988831},{"timestamp":1742428380000,"open":58.226,"high":58.226,"low":58.216,"close":58.219,"volume":0.7918999791145325},{"timestamp":1742428440000,"open":58.219,"high":58.225,"low":58.209,"close":58.216,"volume":0.5508000254631042},{"timestamp":1742428500000,"open":58.216,"high":58.222,"low":58.21,"close":58.219,"volume":0.42419999837875366},{"timestamp":1742428560000,"open":58.222,"high":58.224,"low":58.207,"close":58.219,"volume":0.5049999952316284},{"timestamp":1742428620000,"open":58.218,"high":58.239,"low":58.218,"close":58.237,"volume":0.7473999857902527},{"timestamp":1742428680000,"open":58.236,"high":58.239,"low":58.224,"close":58.232,"volume":0.4699999988079071},{"timestamp":1742428740000,"open":58.232,"high":58.241,"low":58.232,"close":58.241,"volume":0.3635999858379364}]