[{"timestamp":1742371560000,"open":54.336,"high":54.336,"low":54.336,"close":54.336,"volume":0.0033100000582635403},{"timestamp":1742371620000,"open":54.394,"high":54.394,"low":54.239,"close":54.239,"volume":0.019859999418258667},{"timestamp":1742371680000,"open":54.234,"high":54.299,"low":54.234,"close":54.286,"volume":0.026480000466108322},{"timestamp":1742371740000,"open":54.286,"high":54.286,"low":54.286,"close":54.286,"volume":0.0033100000582635403},{"timestamp":1742371800000,"open":54.244,"high":54.244,"low":54.244,"close":54.244,"volume":0.0066200001165270805},{"timestamp":1742371860000,"open":54.246,"high":54.246,"low":54.184,"close":54.184,"volume":0.0066200001165270805},{"timestamp":1742371920000,"open":54.143,"high":54.184,"low":54.087,"close":54.087,"volume":0.01655000075697899},{"timestamp":1742372040000,"open":54.093,"high":54.134,"low":54.043,"close":54.087,"volume":0.01655000075697899},{"timestamp":1742372100000,"open":54.095,"high":54.098,"low":54.046,"close":54.093,"volume":0.023169999942183495},{"timestamp":1742372160000,"open":54.097,"high":54.099,"low":54.083,"close":54.096,"volume":0.019859999418258667},{"timestamp":1742372220000,"open":54.085,"high":54.094,"low":54.084,"close":54.084,"volume":0.019859999418258667},{"timestamp":1742372280000,"open":54.039,"high":54.039,"low":54.035,"close":54.035,"volume":0.009929999709129333},{"timestamp":1742372340000,"open":54.095,"high":54.147,"low":54.085,"close":54.097,"volume":0.01655000075697899},{"timestamp":1742372400000,"open":54.146,"high":54.249,"low":54.139,"close":54.195,"volume":0.036410000175237656},{"timestamp":1742372520000,"open":54.184,"high":54.249,"low":54.184,"close":54.248,"volume":0.026480000466108322},{"timestamp":1742372580000,"open":54.295,"high":54.344,"low":54.295,"close":54.344,"volume":0.0066200001165270805},{"timestamp":1742372640000,"open":54.344,"high":54.344,"low":54.287,"close":54.294,"volume":0.013240000233054161},{"timestamp":1742372700000,"open":54.295,"high":54.298,"low":54.283,"close":54.283,"volume":0.01655000075697899},{"timestamp":1742372760000,"open":54.295,"high":54.348,"low":54.284,"close":54.295,"volume":0.019859999418258667},{"timestamp":1742372820000,"open":54.336,"high":54.345,"low":54.293,"close":54.299,"volume":0.023169999942183495},{"timestamp":1742372880000,"open":54.288,"high":54.288,"low":54.288,"close":54.288,"volume":0.0033100000582635403},{"timestamp":1742372940000,"open":54.343,"high":54.345,"low":54.343,"close":54.345,"volume":0.0066200001165270805},{"timestamp":1742373240000,"open":54.395,"high":54.443,"low":54.386,"close":54.396,"volume":0.023169999942183495},{"timestamp":1742373540000,"open":54.399,"high":54.399,"low":54.399,"close":54.399,"volume":0.0033100000582635403},{"timestamp":1742373600000,"open":54.399,"high":54.399,"low":54.384,"close":54.398,"volume":0.03310000151395798},{"timestamp":1742373660000,"open":54.388,"high":54.399,"low":54.336,"close":54.336,"volume":0.013240000233054161},{"timestamp":1742373720000,"open":54.346,"high":54.383,"low":54.334,"close":54.383,"volume":0.01655000075697899},{"timestamp":1742373840000,"open":54.398,"high":54.398,"low":54.398,"close":54.398,"volume":0.0033100000582635403},{"timestamp":1742373900000,"open":54.386,"high":54.387,"low":54.383,"close":54.383,"volume":0.013240000233054161},{"timestamp":1742373960000,"open":54.389,"high":54.446,"low":54.389,"close":54.446,"volume":0.0066200001165270805},{"timestamp":1742374380000,"open":54.396,"high":54.396,"low":54.395,"close":54.395,"volume":0.0066200001165270805},{"timestamp":1742374500000,"open":54.399,"high":54.399,"low":54.394,"close":54.394,"volume":0.0066200001165270805},{"timestamp":1742374560000,"open":54.389,"high":54.447,"low":54.383,"close":54.444,"volume":0.03310000151395798},{"timestamp":1742374800000,"open":54.433,"high":54.433,"low":54.384,"close":54.396,"volume":0.009929999709129333},{"timestamp":1742374860000,"open":54.396,"high":54.447,"low":54.383,"close":54.385,"volume":0.07613000273704529},{"timestamp":1742374920000,"open":54.383,"high":54.438,"low":54.383,"close":54.438,"volume":0.0066200001165270805},{"timestamp":1742374980000,"open":54.445,"high":54.445,"low":54.445,"close":54.445,"volume":0.0033100000582635403},{"timestamp":1742375100000,"open":54.397,"high":54.436,"low":54.387,"close":54.436,"volume":0.019859999418258667},{"timestamp":1742375160000,"open":54.396,"high":54.396,"low":54.384,"close":54.384,"volume":0.0066200001165270805},{"timestamp":1742375220000,"open":54.396,"high":54.445,"low":54.384,"close":54.393,"volume":0.023169999942183495},{"timestamp":1742375280000,"open":54.449,"high":54.495,"low":54.435,"close":54.489,"volume":0.029789999127388},{"timestamp":1742375340000,"open":54.494,"high":54.539,"low":54.494,"close":54.539,"volume":0.0066200001165270805},{"timestamp":1742375400000,"open":54.497,"high":54.497,"low":54.497,"close":54.497,"volume":0.0033100000582635403},{"timestamp":1742375520000,"open":54.485,"high":54.485,"low":54.447,"close":54.447,"volume":0.009929999709129333},{"timestamp":1742375580000,"open":54.393,"high":54.393,"low":54.393,"close":54.393,"volume":0.0033100000582635403},{"timestamp":1742375760000,"open":54.399,"high":54.399,"low":54.399,"close":54.399,"volume":0.0033100000582635403},{"timestamp":1742375820000,"open":54.383,"high":54.383,"low":54.383,"close":54.383,"volume":0.0033100000582635403},{"timestamp":1742376300000,"open":54.438,"high":54.438,"low":54.438,"close":54.438,"volume":0.0033100000582635403},{"timestamp":1742376360000,"open":54.447,"high":54.447,"low":54.447,"close":54.447,"volume":0.0033100000582635403},{"timestamp":1742376420000,"open":54.446,"high":54.499,"low":54.446,"close":54.499,"volume":0.0066200001165270805},{"timestamp":1742376540000,"open":54.495,"high":54.495,"low":54.434,"close":54.447,"volume":0.013240000233054161},{"timestamp":1742376600000,"open":54.444,"high":54.444,"low":54.444,"close":54.444,"volume":0.0033100000582635403},{"timestamp":1742376720000,"open":54.494,"high":54.549,"low":54.433,"close":54.546,"volume":0.1357100009918213},{"timestamp":1742376780000,"open":54.497,"high":54.497,"low":54.484,"close":54.495,"volume":0.013240000233054161},{"timestamp":1742376900000,"open":54.484,"high":54.484,"low":54.484,"close":54.484,"volume":0.0033100000582635403},{"timestamp":1742376960000,"open":54.499,"high":54.499,"low":54.435,"close":54.435,"volume":0.0066200001165270805},{"timestamp":1742377140000,"open":54.434,"high":54.446,"low":54.434,"close":54.446,"volume":0.0066200001165270805},{"timestamp":1742377260000,"open":54.435,"high":54.448,"low":54.435,"close":54.448,"volume":0.0066200001165270805},{"timestamp":1742377320000,"open":54.437,"high":54.437,"low":54.437,"close":54.437,"volume":0.0033100000582635403},{"timestamp":1742377500000,"open":54.443,"high":54.443,"low":54.443,"close":54.443,"volume":0.0033100000582635403},{"timestamp":1742377620000,"open":54.434,"high":54.434,"low":54.385,"close":54.385,"volume":0.0066200001165270805},{"timestamp":1742377740000,"open":54.395,"high":54.395,"low":54.395,"close":54.395,"volume":0.0033100000582635403},{"timestamp":1742377800000,"open":54.384,"high":54.384,"low":54.286,"close":54.294,"volume":0.01655000075697899},{"timestamp":1742377860000,"open":54.245,"high":54.286,"low":54.245,"close":54.286,"volume":0.0066200001165270805},{"timestamp":1742377920000,"open":54.283,"high":54.295,"low":54.283,"close":54.289,"volume":0.009929999709129333},{"timestamp":1742378040000,"open":54.294,"high":54.294,"low":54.294,"close":54.294,"volume":0.0033100000582635403},{"timestamp":1742378100000,"open":54.284,"high":54.284,"low":54.284,"close":54.284,"volume":0.0033100000582635403},{"timestamp":1742378220000,"open":54.286,"high":54.286,"low":54.286,"close":54.286,"volume":0.0033100000582635403},{"timestamp":1742378340000,"open":54.297,"high":54.297,"low":54.297,"close":54.297,"volume":0.0066200001165270805},{"timestamp":1742378400000,"open":54.346,"high":54.346,"low":54.344,"close":54.344,"volume":0.0066200001165270805},{"timestamp":1742378460000,"open":54.389,"high":54.389,"low":54.343,"close":54.343,"volume":0.0066200001165270805},{"timestamp":1742378580000,"open":54.346,"high":54.346,"low":54.338,"close":54.338,"volume":0.0066200001165270805},{"timestamp":1742378640000,"open":54.289,"high":54.343,"low":54.289,"close":54.343,"volume":0.0066200001165270805},{"timestamp":1742378760000,"open":54.343,"high":54.395,"low":54.343,"close":54.395,"volume":0.0066200001165270805},{"timestamp":1742378820000,"open":54.399,"high":54.399,"low":54.399,"close":54.399,"volume":0.0033100000582635403},{"timestamp":1742379240000,"open":54.396,"high":54.396,"low":54.396,"close":54.396,"volume":0.0033100000582635403},{"timestamp":1742379300000,"open":54.383,"high":54.383,"low":54.337,"close":54.337,"volume":0.009929999709129333},{"timestamp":1742379360000,"open":54.345,"high":54.345,"low":54.289,"close":54.289,"volume":0.0066200001165270805},{"timestamp":1742379540000,"open":54.295,"high":54.295,"low":54.233,"close":54.289,"volume":0.03310000151395798},{"timestamp":1742379600000,"open":54.296,"high":54.296,"low":54.237,"close":54.294,"volume":0.026480000466108322},{"timestamp":1742379660000,"open":54.233,"high":54.296,"low":54.233,"close":54.289,"volume":0.036410000175237656},{"timestamp":1742379780000,"open":54.294,"high":54.295,"low":54.294,"close":54.295,"volume":0.0066200001165270805},{"timestamp":1742379900000,"open":54.284,"high":54.284,"low":54.236,"close":54.236,"volume":0.009929999709129333},{"timestamp":1742379960000,"open":54.248,"high":54.248,"low":54.248,"close":54.248,"volume":0.0033100000582635403},{"timestamp":1742380020000,"open":54.238,"high":54.238,"low":54.233,"close":54.233,"volume":0.0066200001165270805},{"timestamp":1742380140000,"open":54.297,"high":54.297,"low":54.297,"close":54.297,"volume":0.0033100000582635403},{"timestamp":1742380200000,"open":54.239,"high":54.299,"low":54.234,"close":54.299,"volume":0.019859999418258667},{"timestamp":1742380320000,"open":54.295,"high":54.295,"low":54.284,"close":54.284,"volume":0.0066200001165270805},{"timestamp":1742380380000,"open":54.236,"high":54.288,"low":54.236,"close":54.288,"volume":0.0066200001165270805},{"timestamp":1742380680000,"open":54.245,"high":54.245,"low":54.245,"close":54.245,"volume":0.0066200001165270805},{"timestamp":1742381280000,"open":54.287,"high":54.287,"low":54.287,"close":54.287,"volume":0.0033100000582635403},{"timestamp":1742381400000,"open":54.289,"high":54.289,"low":54.289,"close":54.289,"volume":0.0033100000582635403},{"timestamp":1742381460000,"open":54.239,"high":54.297,"low":54.239,"close":54.297,"volume":0.013240000233054161},{"timestamp":1742381580000,"open":54.348,"high":54.348,"low":54.348,"close":54.348,"volume":0.0033100000582635403},{"timestamp":1742381700000,"open":54.336,"high":54.336,"low":54.336,"close":54.336,"volume":0.0033100000582635403},{"timestamp":1742382000000,"open":54.348,"high":54.348,"low":54.348,"close":54.348,"volume":0.0033100000582635403},{"timestamp":1742382060000,"open":54.286,"high":54.299,"low":54.244,"close":54.244,"volume":0.013240000233054161},{"timestamp":1742382120000,"open":54.186,"high":54.186,"low":54.186,"close":54.186,"volume":0.0033100000582635403},{"timestamp":1742382180000,"open":54.195,"high":54.195,"low":54.188,"close":54.188,"volume":0.009929999709129333},{"timestamp":1742382240000,"open":54.197,"high":54.197,"low":54.196,"close":54.196,"volume":0.0066200001165270805},{"timestamp":1742382360000,"open":54.135,"high":54.197,"low":54.135,"close":54.188,"volume":0.023169999942183495},{"timestamp":1742382420000,"open":54.196,"high":54.198,"low":54.196,"close":54.198,"volume":0.0066200001165270805},{"timestamp":1742382480000,"open":54.196,"high":54.196,"low":54.196,"close":54.196,"volume":0.0033100000582635403},{"timestamp":1742382540000,"open":54.199,"high":54.199,"low":54.185,"close":54.196,"volume":0.023169999942183495},{"timestamp":1742382720000,"open":54.238,"high":54.246,"low":54.238,"close":54.246,"volume":0.0066200001165270805},{"timestamp":1742382900000,"open":54.248,"high":54.248,"low":54.248,"close":54.248,"volume":0.0033100000582635403},{"timestamp":1742382960000,"open":54.238,"high":54.244,"low":54.238,"close":54.244,"volume":0.009929999709129333},{"timestamp":1742383020000,"open":54.244,"high":54.244,"low":54.244,"close":54.244,"volume":0.0033100000582635403},{"timestamp":1742383080000,"open":54.237,"high":54.297,"low":54.237,"close":54.297,"volume":0.0066200001165270805},{"timestamp":1742383140000,"open":54.237,"high":54.237,"low":54.237,"close":54.237,"volume":0.0033100000582635403},{"timestamp":1742383200000,"open":54.245,"high":54.245,"low":54.245,"close":54.245,"volume":0.0033100000582635403},{"timestamp":1742383380000,"open":54.293,"high":54.338,"low":54.293,"close":54.338,"volume":0.01655000075697899},{"timestamp":1742383440000,"open":54.288,"high":54.296,"low":54.286,"close":54.286,"volume":0.013240000233054161},{"timestamp":1742383500000,"open":54.284,"high":54.285,"low":54.284,"close":54.285,"volume":0.0066200001165270805},{"timestamp":1742383560000,"open":54.296,"high":54.296,"low":54.296,"close":54.296,"volume":0.0033100000582635403},{"timestamp":1742383680000,"open":54.233,"high":54.298,"low":54.233,"close":54.295,"volume":0.013240000233054161},{"timestamp":1742383740000,"open":54.239,"high":54.246,"low":54.238,"close":54.238,"volume":0.009929999709129333},{"timestamp":1742383860000,"open":54.246,"high":54.284,"low":54.246,"close":54.284,"volume":0.0066200001165270805},{"timestamp":1742383980000,"open":54.246,"high":54.293,"low":54.239,"close":54.284,"volume":0.036410000175237656},{"timestamp":1742384100000,"open":54.286,"high":54.286,"low":54.286,"close":54.286,"volume":0.0033100000582635403},{"timestamp":1742384280000,"open":54.294,"high":54.343,"low":54.294,"close":54.343,"volume":0.0066200001165270805},{"timestamp":1742384400000,"open":54.349,"high":54.349,"low":54.349,"close":54.349,"volume":0.0033100000582635403},{"timestamp":1742384460000,"open":54.337,"high":54.393,"low":54.336,"close":54.383,"volume":0.03310000151395798},{"timestamp":1742384580000,"open":54.397,"high":54.437,"low":54.397,"close":54.437,"volume":0.0066200001165270805},{"timestamp":1742384640000,"open":54.398,"high":54.398,"low":54.389,"close":54.389,"volume":0.0066200001165270805},{"timestamp":1742384820000,"open":54.394,"high":54.396,"low":54.385,"close":54.385,"volume":0.009929999709129333},{"timestamp":1742384880000,"open":54.388,"high":54.395,"low":54.383,"close":54.395,"volume":0.013240000233054161},{"timestamp":1742384940000,"open":54.385,"high":54.385,"low":54.385,"close":54.385,"volume":0.0033100000582635403},{"timestamp":1742385000000,"open":54.393,"high":54.393,"low":54.345,"close":54.345,"volume":0.01655000075697899},{"timestamp":1742385060000,"open":54.337,"high":54.339,"low":54.337,"close":54.339,"volume":0.0066200001165270805},{"timestamp":1742385360000,"open":54.294,"high":54.298,"low":54.235,"close":54.243,"volume":0.023169999942183495},{"timestamp":1742385420000,"open":54.235,"high":54.293,"low":54.235,"close":54.293,"volume":0.0066200001165270805},{"timestamp":1742385480000,"open":54.294,"high":54.294,"low":54.294,"close":54.294,"volume":0.0033100000582635403},{"timestamp":1742385840000,"open":54.238,"high":54.247,"low":54.238,"close":54.245,"volume":0.013240000233054161},{"timestamp":1742386320000,"open":54.235,"high":54.298,"low":54.235,"close":54.298,"volume":0.0066200001165270805},{"timestamp":1742386500000,"open":54.285,"high":54.299,"low":54.285,"close":54.299,"volume":0.0066200001165270805},{"timestamp":1742386740000,"open":54.293,"high":54.293,"low":54.293,"close":54.293,"volume":0.0033100000582635403},{"timestamp":1742386800000,"open":54.288,"high":54.288,"low":54.288,"close":54.288,"volume":0.0033100000582635403},{"timestamp":1742387580000,"open":54.284,"high":54.346,"low":54.284,"close":54.335,"volume":0.009929999709129333},{"timestamp":1742387760000,"open":54.289,"high":54.289,"low":54.288,"close":54.288,"volume":0.0066200001165270805},{"timestamp":1742387880000,"open":54.294,"high":54.294,"low":54.294,"close":54.294,"volume":0.0033100000582635403},{"timestamp":1742387940000,"open":54.289,"high":54.289,"low":54.289,"close":54.289,"volume":0.0033100000582635403},{"timestamp":1742388120000,"open":54.285,"high":54.338,"low":54.285,"close":54.338,"volume":0.0066200001165270805},{"timestamp":1742388240000,"open":54.335,"high":54.335,"low":54.284,"close":54.284,"volume":0.013240000233054161},{"timestamp":1742388360000,"open":54.298,"high":54.298,"low":54.298,"close":54.298,"volume":0.0033100000582635403},{"timestamp":1742388660000,"open":54.336,"high":54.398,"low":54.336,"close":54.398,"volume":0.009929999709129333},{"timestamp":1742388780000,"open":54.387,"high":54.387,"low":54.387,"close":54.387,"volume":0.0033100000582635403},{"timestamp":1742388960000,"open":54.383,"high":54.395,"low":54.383,"close":54.395,"volume":0.0066200001165270805},{"timestamp":1742389020000,"open":54.437,"high":54.487,"low":54.437,"close":54.487,"volume":0.009929999709129333},{"timestamp":1742389140000,"open":54.494,"high":54.494,"low":54.494,"close":54.494,"volume":0.0033100000582635403},{"timestamp":1742389440000,"open":54.489,"high":54.538,"low":54.489,"close":54.538,"volume":0.0066200001165270805},{"timestamp":1742389500000,"open":54.539,"high":54.539,"low":54.534,"close":54.534,"volume":0.0066200001165270805},{"timestamp":1742389560000,"open":54.544,"high":54.549,"low":54.533,"close":54.537,"volume":0.029789999127388},{"timestamp":1742389620000,"open":54.587,"high":54.587,"low":54.587,"close":54.587,"volume":0.0033100000582635403},{"timestamp":1742389800000,"open":54.583,"high":54.583,"low":54.538,"close":54.538,"volume":0.0066200001165270805},{"timestamp":1742390040000,"open":54.496,"high":54.546,"low":54.496,"close":54.546,"volume":0.0066200001165270805},{"timestamp":1742390220000,"open":54.538,"high":54.549,"low":54.534,"close":54.548,"volume":0.023169999942183495},{"timestamp":1742390280000,"open":54.546,"high":54.546,"low":54.546,"close":54.546,"volume":0.0033100000582635403},{"timestamp":1742390340000,"open":54.548,"high":54.548,"low":54.548,"close":54.548,"volume":0.0066200001165270805},{"timestamp":1742390400000,"open":54.598,"high":54.598,"low":54.598,"close":54.598,"volume":0.0033100000582635403},{"timestamp":1742390580000,"open":54.584,"high":54.584,"low":54.584,"close":54.584,"volume":0.0033100000582635403},{"timestamp":1742390940000,"open":54.596,"high":54.596,"low":54.596,"close":54.596,"volume":0.0033100000582635403},{"timestamp":1742391060000,"open":54.585,"high":54.595,"low":54.585,"close":54.586,"volume":0.009929999709129333},{"timestamp":1742391180000,"open":54.594,"high":54.596,"low":54.583,"close":54.583,"volume":0.009929999709129333},{"timestamp":1742391360000,"open":54.589,"high":54.599,"low":54.588,"close":54.588,"volume":0.009929999709129333},{"timestamp":1742391420000,"open":54.585,"high":54.598,"low":54.585,"close":54.598,"volume":0.009929999709129333},{"timestamp":1742391480000,"open":54.589,"high":54.589,"low":54.589,"close":54.589,"volume":0.0033100000582635403},{"timestamp":1742391600000,"open":54.583,"high":54.583,"low":54.583,"close":54.583,"volume":0.0033100000582635403},{"timestamp":1742392020000,"open":54.598,"high":54.598,"low":54.588,"close":54.588,"volume":0.0066200001165270805},{"timestamp":1742392080000,"open":54.586,"high":54.595,"low":54.586,"close":54.595,"volume":0.0066200001165270805},{"timestamp":1742392140000,"open":54.587,"high":54.598,"low":54.583,"close":54.593,"volume":0.04303000122308731},{"timestamp":1742392560000,"open":54.597,"high":54.598,"low":54.597,"close":54.598,"volume":0.0066200001165270805},{"timestamp":1742392740000,"open":54.594,"high":54.597,"low":54.589,"close":54.589,"volume":0.009929999709129333},{"timestamp":1742392800000,"open":54.583,"high":54.649,"low":54.583,"close":54.638,"volume":0.009929999709129333},{"timestamp":1742392860000,"open":54.647,"high":54.693,"low":54.647,"close":54.684,"volume":0.009929999709129333},{"timestamp":1742392920000,"open":54.699,"high":54.699,"low":54.699,"close":54.699,"volume":0.0033100000582635403},{"timestamp":1742393040000,"open":54.689,"high":54.747,"low":54.689,"close":54.744,"volume":0.013240000233054161},{"timestamp":1742393100000,"open":54.745,"high":54.783,"low":54.738,"close":54.743,"volume":0.013240000233054161},{"timestamp":1742393160000,"open":54.736,"high":54.736,"low":54.636,"close":54.636,"volume":0.023169999942183495},{"timestamp":1742393220000,"open":54.634,"high":54.646,"low":54.583,"close":54.583,"volume":0.019859999418258667},{"timestamp":1742393280000,"open":54.543,"high":54.545,"low":54.533,"close":54.533,"volume":0.013240000233054161},{"timestamp":1742393400000,"open":54.538,"high":54.545,"low":54.538,"close":54.545,"volume":0.0066200001165270805},{"timestamp":1742393460000,"open":54.537,"high":54.537,"low":54.537,"close":54.537,"volume":0.0033100000582635403},{"timestamp":1742393520000,"open":54.583,"high":54.583,"low":54.538,"close":54.538,"volume":0.0066200001165270805},{"timestamp":1742393580000,"open":54.535,"high":54.535,"low":54.535,"close":54.535,"volume":0.0033100000582635403},{"timestamp":1742393640000,"open":54.545,"high":54.545,"low":54.545,"close":54.545,"volume":0.0033100000582635403},{"timestamp":1742393700000,"open":54.534,"high":54.534,"low":54.534,"close":54.534,"volume":0.0033100000582635403},{"timestamp":1742393760000,"open":54.544,"high":54.544,"low":54.544,"close":54.544,"volume":0.0033100000582635403},{"timestamp":1742394480000,"open":54.533,"high":54.533,"low":54.487,"close":54.487,"volume":0.0066200001165270805},{"timestamp":1742394600000,"open":54.497,"high":54.535,"low":54.484,"close":54.535,"volume":0.009929999709129333},{"timestamp":1742394720000,"open":54.599,"high":54.599,"low":54.599,"close":54.599,"volume":0.0033100000582635403},{"timestamp":1742394780000,"open":54.583,"high":54.583,"low":54.583,"close":54.583,"volume":0.0033100000582635403},{"timestamp":1742394900000,"open":54.634,"high":54.634,"low":54.593,"close":54.593,"volume":0.01655000075697899},{"timestamp":1742394960000,"open":54.585,"high":54.589,"low":54.585,"close":54.589,"volume":0.013240000233054161},{"timestamp":1742395020000,"open":54.593,"high":54.598,"low":54.593,"close":54.598,"volume":0.0066200001165270805},{"timestamp":1742395080000,"open":54.593,"high":54.596,"low":54.587,"close":54.596,"volume":0.009929999709129333},{"timestamp":1742395620000,"open":54.599,"high":54.599,"low":54.599,"close":54.599,"volume":0.0033100000582635403},{"timestamp":1742395680000,"open":54.637,"high":54.637,"low":54.637,"close":54.637,"volume":0.0033100000582635403},{"timestamp":1742395800000,"open":54.644,"high":54.686,"low":54.644,"close":54.684,"volume":0.009929999709129333},{"timestamp":1742395980000,"open":54.734,"high":54.734,"low":54.734,"close":54.734,"volume":0.0033100000582635403},{"timestamp":1742396040000,"open":54.744,"high":54.744,"low":54.744,"close":54.744,"volume":0.0033100000582635403},{"timestamp":1742396160000,"open":54.747,"high":54.838,"low":54.747,"close":54.835,"volume":0.01655000075697899},{"timestamp":1742396220000,"open":54.846,"high":54.849,"low":54.834,"close":54.835,"volume":0.01655000075697899},{"timestamp":1742396280000,"open":54.845,"high":54.849,"low":54.833,"close":54.837,"volume":0.036410000175237656},{"timestamp":1742396340000,"open":54.844,"high":54.844,"low":54.784,"close":54.784,"volume":0.013240000233054161},{"timestamp":1742396520000,"open":54.836,"high":54.836,"low":54.786,"close":54.786,"volume":0.009929999709129333},{"timestamp":1742396640000,"open":54.794,"high":54.794,"low":54.786,"close":54.786,"volume":0.0066200001165270805},{"timestamp":1742396700000,"open":54.799,"high":54.799,"low":54.799,"close":54.799,"volume":0.0033100000582635403},{"timestamp":1742397060000,"open":54.794,"high":54.796,"low":54.784,"close":54.796,"volume":0.009929999709129333},{"timestamp":1742397120000,"open":54.799,"high":54.799,"low":54.788,"close":54.788,"volume":0.0066200001165270805},{"timestamp":1742397300000,"open":54.837,"high":54.845,"low":54.837,"close":54.845,"volume":0.0066200001165270805},{"timestamp":1742397540000,"open":54.799,"high":54.799,"low":54.799,"close":54.799,"volume":0.0033100000582635403},{"timestamp":1742397660000,"open":54.784,"high":54.796,"low":54.784,"close":54.796,"volume":0.009929999709129333},{"timestamp":1742397780000,"open":54.797,"high":54.797,"low":54.787,"close":54.787,"volume":0.0066200001165270805},{"timestamp":1742397960000,"open":54.785,"high":54.834,"low":54.785,"close":54.834,"volume":0.0066200001165270805},{"timestamp":1742398020000,"open":54.844,"high":54.844,"low":54.747,"close":54.747,"volume":0.013240000233054161},{"timestamp":1742398080000,"open":54.746,"high":54.746,"low":54.746,"close":54.746,"volume":0.0033100000582635403},{"timestamp":1742398260000,"open":54.737,"high":54.738,"low":54.737,"close":54.738,"volume":0.0066200001165270805},{"timestamp":1742398380000,"open":54.749,"high":54.749,"low":54.744,"close":54.744,"volume":0.0066200001165270805},{"timestamp":1742398680000,"open":54.749,"high":54.797,"low":54.749,"close":54.797,"volume":0.0066200001165270805},{"timestamp":1742398740000,"open":54.786,"high":54.786,"low":54.786,"close":54.786,"volume":0.0033100000582635403},{"timestamp":1742398800000,"open":54.737,"high":54.737,"low":54.737,"close":54.737,"volume":0.0033100000582635403},{"timestamp":1742398920000,"open":54.744,"high":54.797,"low":54.734,"close":54.745,"volume":0.01779000088572502},{"timestamp":1742398980000,"open":54.746,"high":54.746,"low":54.737,"close":54.737,"volume":0.0066200001165270805},{"timestamp":1742399040000,"open":54.739,"high":54.748,"low":54.739,"close":54.748,"volume":0.0066200001165270805},{"timestamp":1742399100000,"open":54.793,"high":54.793,"low":54.744,"close":54.787,"volume":0.009929999709129333},{"timestamp":1742399160000,"open":54.735,"high":54.735,"low":54.735,"close":54.735,"volume":0.0033100000582635403},{"timestamp":1742399220000,"open":54.744,"high":54.749,"low":54.735,"close":54.746,"volume":0.029789999127388},{"timestamp":1742399280000,"open":54.736,"high":54.736,"low":54.736,"close":54.736,"volume":0.0033100000582635403},{"timestamp":1742399340000,"open":54.746,"high":54.786,"low":54.734,"close":54.744,"volume":0.026480000466108322},{"timestamp":1742399400000,"open":54.746,"high":54.789,"low":54.733,"close":54.789,"volume":0.019859999418258667},{"timestamp":1742399580000,"open":54.799,"high":54.799,"low":54.799,"close":54.799,"volume":0.0033100000582635403},{"timestamp":1742399640000,"open":54.796,"high":54.796,"low":54.796,"close":54.796,"volume":0.0033100000582635403},{"timestamp":1742399700000,"open":54.737,"high":54.798,"low":54.737,"close":54.797,"volume":0.013240000233054161},{"timestamp":1742399820000,"open":54.786,"high":54.786,"low":54.786,"close":54.786,"volume":0.0033100000582635403},{"timestamp":1742399880000,"open":54.785,"high":54.785,"low":54.733,"close":54.746,"volume":0.013240000233054161},{"timestamp":1742400120000,"open":54.746,"high":54.746,"low":54.735,"close":54.735,"volume":0.0066200001165270805},{"timestamp":1742400240000,"open":54.744,"high":54.744,"low":54.744,"close":54.744,"volume":0.0033100000582635403},{"timestamp":1742400300000,"open":54.738,"high":54.744,"low":54.683,"close":54.697,"volume":0.036410000175237656},{"timestamp":1742400420000,"open":54.736,"high":54.783,"low":54.689,"close":54.783,"volume":0.029789999127388},{"timestamp":1742400540000,"open":54.744,"high":54.744,"low":54.744,"close":54.744,"volume":0.0033100000582635403},{"timestamp":1742400600000,"open":54.743,"high":54.743,"low":54.743,"close":54.743,"volume":0.0033100000582635403},{"timestamp":1742400900000,"open":54.736,"high":54.743,"low":54.736,"close":54.743,"volume":0.0066200001165270805},{"timestamp":1742401080000,"open":54.735,"high":54.735,"low":54.735,"close":54.735,"volume":0.0033100000582635403},{"timestamp":1742401140000,"open":54.744,"high":54.744,"low":54.744,"close":54.744,"volume":0.0033100000582635403},{"timestamp":1742401200000,"open":54.733,"high":54.837,"low":54.733,"close":54.837,"volume":0.013240000233054161},{"timestamp":1742401260000,"open":54.835,"high":54.847,"low":54.736,"close":54.745,"volume":0.01655000075697899},{"timestamp":1742401320000,"open":54.749,"high":54.749,"low":54.749,"close":54.749,"volume":0.0033100000582635403},{"timestamp":1742401440000,"open":54.733,"high":54.733,"low":54.733,"close":54.733,"volume":0.0033100000582635403},{"timestamp":1742401500000,"open":54.743,"high":54.743,"low":54.739,"close":54.739,"volume":0.0066200001165270805},{"timestamp":1742401620000,"open":54.744,"high":54.744,"low":54.683,"close":54.689,"volume":0.013240000233054161},{"timestamp":1742401680000,"open":54.689,"high":54.689,"low":54.689,"close":54.689,"volume":0.0033100000582635403},{"timestamp":1742401740000,"open":54.734,"high":54.745,"low":54.734,"close":54.745,"volume":0.009929999709129333}]