[{"timestamp":1742371200000,"open":54.936,"high":55.035,"low":54.934,"close":55.031,"volume":0.22660000622272491},{"timestamp":1742371320000,"open":55.037,"high":55.088,"low":54.984,"close":54.984,"volume":0.11779999732971191},{"timestamp":1742371380000,"open":54.93,"high":54.986,"low":54.93,"close":54.986,"volume":0.040800001472234726},{"timestamp":1742371440000,"open":54.93,"high":54.93,"low":54.928,"close":54.928,"volume":0.0272000003606081},{"timestamp":1742371560000,"open":54.989,"high":54.989,"low":54.941,"close":54.941,"volume":0.0272000003606081},{"timestamp":1742371800000,"open":54.934,"high":54.934,"low":54.934,"close":54.934,"volume":0.01360000018030405},{"timestamp":1742371860000,"open":54.98,"high":54.98,"low":54.98,"close":54.98,"volume":0.01360000018030405},{"timestamp":1742371920000,"open":54.983,"high":54.989,"low":54.931,"close":54.984,"volume":0.14959999918937683},{"timestamp":1742372040000,"open":54.985,"high":55.039,"low":54.985,"close":55.039,"volume":0.040800001472234726},{"timestamp":1742372100000,"open":55.034,"high":55.039,"low":54.982,"close":55.039,"volume":0.0544000007212162},{"timestamp":1742372160000,"open":54.983,"high":54.986,"low":54.983,"close":54.986,"volume":0.0272000003606081},{"timestamp":1742372340000,"open":55.037,"high":55.037,"low":55.037,"close":55.037,"volume":0.01360000018030405},{"timestamp":1742372400000,"open":55.039,"high":55.082,"low":55.035,"close":55.082,"volume":0.0544000007212162},{"timestamp":1742372460000,"open":55.091,"high":55.091,"low":55.085,"close":55.085,"volume":0.0544000007212162},{"timestamp":1742372520000,"open":55.083,"high":55.083,"low":55.082,"close":55.082,"volume":0.0272000003606081},{"timestamp":1742372640000,"open":55.087,"high":55.087,"low":55.087,"close":55.087,"volume":0.01360000018030405},{"timestamp":1742372700000,"open":55.037,"high":55.084,"low":55.033,"close":55.038,"volume":0.09520000219345093},{"timestamp":1742372760000,"open":55.033,"high":55.033,"low":55.033,"close":55.033,"volume":0.01360000018030405},{"timestamp":1742372880000,"open":55.032,"high":55.085,"low":55.032,"close":55.085,"volume":0.04202000051736832},{"timestamp":1742373000000,"open":55.083,"high":55.191,"low":55.083,"close":55.186,"volume":0.08160000294446945},{"timestamp":1742373060000,"open":55.139,"high":55.139,"low":55.129,"close":55.133,"volume":0.040800001472234726},{"timestamp":1742373240000,"open":55.139,"high":55.184,"low":55.13,"close":55.182,"volume":0.08160000294446945},{"timestamp":1742373300000,"open":55.13,"high":55.183,"low":55.13,"close":55.183,"volume":0.0272000003606081},{"timestamp":1742373420000,"open":55.185,"high":55.191,"low":55.185,"close":55.185,"volume":0.040800001472234726},{"timestamp":1742373540000,"open":55.182,"high":55.184,"low":55.182,"close":55.184,"volume":0.0272000003606081},{"timestamp":1742373720000,"open":55.236,"high":55.236,"low":55.235,"close":55.235,"volume":0.0272000003606081},{"timestamp":1742373780000,"open":55.189,"high":55.239,"low":55.18,"close":55.239,"volume":0.05040999874472618},{"timestamp":1742373840000,"open":55.186,"high":55.186,"low":55.186,"close":55.186,"volume":0.01360000018030405},{"timestamp":1742373900000,"open":55.187,"high":55.187,"low":55.18,"close":55.185,"volume":0.0544000007212162},{"timestamp":1742373960000,"open":55.231,"high":55.231,"low":55.231,"close":55.231,"volume":0.01360000018030405},{"timestamp":1742374020000,"open":55.24,"high":55.24,"low":55.24,"close":55.24,"volume":0.01360000018030405},{"timestamp":1742374380000,"open":55.236,"high":55.236,"low":55.236,"close":55.236,"volume":0.01360000018030405},{"timestamp":1742374440000,"open":55.231,"high":55.231,"low":55.231,"close":55.231,"volume":0.01360000018030405},{"timestamp":1742374740000,"open":55.229,"high":55.23,"low":55.229,"close":55.23,"volume":0.0272000003606081},{"timestamp":1742374860000,"open":55.284,"high":55.284,"low":55.284,"close":55.284,"volume":0.01360000018030405},{"timestamp":1742374920000,"open":55.232,"high":55.335,"low":55.23,"close":55.29,"volume":0.09520000219345093},{"timestamp":1742375040000,"open":55.287,"high":55.287,"low":55.287,"close":55.287,"volume":0.01360000018030405},{"timestamp":1742375280000,"open":55.284,"high":55.33,"low":55.284,"close":55.33,"volume":0.0272000003606081},{"timestamp":1742375460000,"open":55.285,"high":55.285,"low":55.285,"close":55.285,"volume":0.0272000003606081},{"timestamp":1742375520000,"open":55.284,"high":55.284,"low":55.284,"close":55.284,"volume":0.01360000018030405},{"timestamp":1742375640000,"open":55.28,"high":55.28,"low":55.28,"close":55.28,"volume":0.01360000018030405},{"timestamp":1742376000000,"open":55.284,"high":55.284,"low":55.284,"close":55.284,"volume":0.01360000018030405},{"timestamp":1742376060000,"open":55.283,"high":55.291,"low":55.238,"close":55.238,"volume":0.0544000007212162},{"timestamp":1742376180000,"open":55.283,"high":55.291,"low":55.234,"close":55.235,"volume":0.0544000007212162},{"timestamp":1742376240000,"open":55.234,"high":55.289,"low":55.234,"close":55.289,"volume":0.0272000003606081},{"timestamp":1742376300000,"open":55.283,"high":55.286,"low":55.283,"close":55.286,"volume":0.0272000003606081},{"timestamp":1742376420000,"open":55.282,"high":55.282,"low":55.282,"close":55.282,"volume":0.01360000018030405},{"timestamp":1742376540000,"open":55.284,"high":55.328,"low":55.284,"close":55.328,"volume":0.0272000003606081},{"timestamp":1742376600000,"open":55.281,"high":55.337,"low":55.279,"close":55.288,"volume":0.09520000219345093},{"timestamp":1742376660000,"open":55.288,"high":55.333,"low":55.284,"close":55.333,"volume":0.040800001472234726},{"timestamp":1742376840000,"open":55.285,"high":55.335,"low":55.285,"close":55.335,"volume":0.0272000003606081},{"timestamp":1742377080000,"open":55.338,"high":55.338,"low":55.338,"close":55.338,"volume":0.0012199999764561653},{"timestamp":1742377140000,"open":55.337,"high":55.337,"low":55.286,"close":55.286,"volume":0.03620000183582306},{"timestamp":1742377200000,"open":55.286,"high":55.287,"low":55.286,"close":55.286,"volume":0.040800001472234726},{"timestamp":1742377260000,"open":55.333,"high":55.333,"low":55.289,"close":55.289,"volume":0.0272000003606081},{"timestamp":1742377320000,"open":55.287,"high":55.287,"low":55.287,"close":55.287,"volume":0.01360000018030405},{"timestamp":1742377380000,"open":55.285,"high":55.285,"low":55.285,"close":55.285,"volume":0.0272000003606081},{"timestamp":1742377440000,"open":55.285,"high":55.333,"low":55.284,"close":55.333,"volume":0.040800001472234726},{"timestamp":1742377500000,"open":55.282,"high":55.289,"low":55.282,"close":55.284,"volume":0.040800001472234726},{"timestamp":1742377620000,"open":55.284,"high":55.284,"low":55.282,"close":55.282,"volume":0.0272000003606081},{"timestamp":1742377680000,"open":55.289,"high":55.335,"low":55.283,"close":55.33,"volume":0.12240000069141388},{"timestamp":1742377800000,"open":55.329,"high":55.338,"low":55.279,"close":55.338,"volume":0.09121000021696091},{"timestamp":1742377920000,"open":55.284,"high":55.284,"low":55.284,"close":55.284,"volume":0.01360000018030405},{"timestamp":1742377980000,"open":55.291,"high":55.291,"low":55.291,"close":55.291,"volume":0.01360000018030405},{"timestamp":1742378100000,"open":55.333,"high":55.337,"low":55.282,"close":55.33,"volume":0.0544000007212162},{"timestamp":1742378160000,"open":55.284,"high":55.33,"low":55.28,"close":55.28,"volume":0.040800001472234726},{"timestamp":1742378220000,"open":55.286,"high":55.288,"low":55.286,"close":55.288,"volume":0.02841999940574169},{"timestamp":1742378580000,"open":55.281,"high":55.281,"low":55.281,"close":55.281,"volume":0.01360000018030405},{"timestamp":1742378820000,"open":55.281,"high":55.287,"low":55.281,"close":55.283,"volume":0.040800001472234726},{"timestamp":1742379120000,"open":55.238,"high":55.288,"low":55.238,"close":55.285,"volume":0.040800001472234726},{"timestamp":1742379180000,"open":55.235,"high":55.235,"low":55.235,"close":55.235,"volume":0.0272000003606081},{"timestamp":1742379240000,"open":55.282,"high":55.282,"low":55.282,"close":55.282,"volume":0.01360000018030405},{"timestamp":1742379300000,"open":55.231,"high":55.235,"low":55.231,"close":55.235,"volume":0.0272000003606081},{"timestamp":1742379420000,"open":55.232,"high":55.232,"low":55.232,"close":55.232,"volume":0.01360000018030405},{"timestamp":1742379780000,"open":55.234,"high":55.284,"low":55.232,"close":55.232,"volume":0.1088000014424324},{"timestamp":1742379840000,"open":55.233,"high":55.233,"low":55.233,"close":55.233,"volume":0.01360000018030405},{"timestamp":1742379900000,"open":55.228,"high":55.228,"low":55.228,"close":55.228,"volume":0.01360000018030405},{"timestamp":1742380140000,"open":55.236,"high":55.291,"low":55.231,"close":55.235,"volume":0.09520000219345093},{"timestamp":1742380200000,"open":55.23,"high":55.288,"low":55.23,"close":55.236,"volume":0.040800001472234726},{"timestamp":1742380380000,"open":55.231,"high":55.235,"low":55.231,"close":55.235,"volume":0.0272000003606081},{"timestamp":1742380560000,"open":55.28,"high":55.28,"low":55.28,"close":55.28,"volume":0.01360000018030405},{"timestamp":1742380980000,"open":55.231,"high":55.287,"low":55.231,"close":55.287,"volume":0.06800000369548798},{"timestamp":1742381040000,"open":55.235,"high":55.235,"low":55.235,"close":55.235,"volume":0.0272000003606081},{"timestamp":1742381100000,"open":55.28,"high":55.282,"low":55.28,"close":55.282,"volume":0.0272000003606081},{"timestamp":1742381160000,"open":55.234,"high":55.234,"low":55.234,"close":55.234,"volume":0.01360000018030405},{"timestamp":1742381280000,"open":55.286,"high":55.286,"low":55.286,"close":55.286,"volume":0.01360000018030405},{"timestamp":1742381340000,"open":55.238,"high":55.238,"low":55.238,"close":55.238,"volume":0.01360000018030405},{"timestamp":1742381400000,"open":55.285,"high":55.29,"low":55.233,"close":55.29,"volume":0.0544000007212162},{"timestamp":1742381520000,"open":55.282,"high":55.282,"low":55.282,"close":55.282,"volume":0.01360000018030405},{"timestamp":1742382060000,"open":55.284,"high":55.284,"low":55.284,"close":55.284,"volume":0.0272000003606081},{"timestamp":1742382660000,"open":55.285,"high":55.285,"low":55.282,"close":55.282,"volume":0.0272000003606081},{"timestamp":1742382960000,"open":55.229,"high":55.24,"low":55.229,"close":55.24,"volume":0.0272000003606081},{"timestamp":1742383080000,"open":55.283,"high":55.283,"low":55.234,"close":55.234,"volume":0.0272000003606081},{"timestamp":1742383980000,"open":55.228,"high":55.228,"low":55.228,"close":55.228,"volume":0.01360000018030405},{"timestamp":1742384220000,"open":55.228,"high":55.228,"low":55.18,"close":55.182,"volume":0.06340000033378601},{"timestamp":1742384340000,"open":55.182,"high":55.237,"low":55.182,"close":55.237,"volume":0.05561999976634979},{"timestamp":1742384400000,"open":55.237,"high":55.289,"low":55.236,"close":55.239,"volume":0.0544000007212162},{"timestamp":1742384580000,"open":55.228,"high":55.229,"low":55.228,"close":55.229,"volume":0.0272000003606081},{"timestamp":1742384940000,"open":55.231,"high":55.236,"low":55.18,"close":55.236,"volume":0.0544000007212162},{"timestamp":1742385360000,"open":55.239,"high":55.239,"low":55.182,"close":55.183,"volume":0.15860000252723694},{"timestamp":1742385420000,"open":55.235,"high":55.239,"low":55.235,"close":55.238,"volume":0.0544000007212162},{"timestamp":1742385780000,"open":55.23,"high":55.284,"low":55.23,"close":55.284,"volume":0.0272000003606081},{"timestamp":1742386020000,"open":55.232,"high":55.233,"low":55.232,"close":55.233,"volume":0.0272000003606081},{"timestamp":1742386560000,"open":55.235,"high":55.236,"low":55.235,"close":55.236,"volume":0.0272000003606081},{"timestamp":1742387160000,"open":55.233,"high":55.236,"low":55.233,"close":55.235,"volume":0.03620000183582306},{"timestamp":1742387340000,"open":55.234,"high":55.234,"low":55.234,"close":55.234,"volume":0.01360000018030405},{"timestamp":1742387400000,"open":55.285,"high":55.285,"low":55.281,"close":55.281,"volume":0.0272000003606081},{"timestamp":1742387580000,"open":55.233,"high":55.284,"low":55.233,"close":55.284,"volume":0.0272000003606081},{"timestamp":1742387700000,"open":55.23,"high":55.287,"low":55.23,"close":55.239,"volume":0.0544000007212162},{"timestamp":1742387760000,"open":55.236,"high":55.236,"low":55.236,"close":55.236,"volume":0.01360000018030405},{"timestamp":1742387940000,"open":55.238,"high":55.238,"low":55.231,"close":55.231,"volume":0.0272000003606081},{"timestamp":1742388120000,"open":55.236,"high":55.237,"low":55.236,"close":55.237,"volume":0.0272000003606081},{"timestamp":1742388420000,"open":55.285,"high":55.285,"low":55.282,"close":55.282,"volume":0.0272000003606081},{"timestamp":1742388480000,"open":55.232,"high":55.232,"low":55.231,"close":55.231,"volume":0.0272000003606081},{"timestamp":1742388720000,"open":55.237,"high":55.237,"low":55.237,"close":55.237,"volume":0.01360000018030405},{"timestamp":1742388960000,"open":55.179,"high":55.188,"low":55.179,"close":55.188,"volume":0.0272000003606081},{"timestamp":1742389800000,"open":55.179,"high":55.179,"low":55.179,"close":55.179,"volume":0.01360000018030405},{"timestamp":1742389860000,"open":55.185,"high":55.19,"low":55.185,"close":55.19,"volume":0.0272000003606081},{"timestamp":1742390040000,"open":55.132,"high":55.136,"low":55.132,"close":55.136,"volume":0.0272000003606081},{"timestamp":1742390280000,"open":55.14,"high":55.187,"low":55.134,"close":55.181,"volume":0.06800000369548798},{"timestamp":1742390340000,"open":55.232,"high":55.233,"low":55.232,"close":55.233,"volume":0.0272000003606081},{"timestamp":1742390400000,"open":55.234,"high":55.289,"low":55.228,"close":55.228,"volume":0.0544000007212162},{"timestamp":1742390460000,"open":55.28,"high":55.28,"low":55.234,"close":55.234,"volume":0.040800001472234726},{"timestamp":1742390580000,"open":55.239,"high":55.285,"low":55.239,"close":55.285,"volume":0.0272000003606081},{"timestamp":1742390640000,"open":55.231,"high":55.284,"low":55.231,"close":55.284,"volume":0.0272000003606081},{"timestamp":1742390700000,"open":55.235,"high":55.239,"low":55.235,"close":55.239,"volume":0.0272000003606081},{"timestamp":1742390940000,"open":55.236,"high":55.236,"low":55.233,"close":55.233,"volume":0.0272000003606081},{"timestamp":1742391000000,"open":55.236,"high":55.236,"low":55.236,"close":55.236,"volume":0.01360000018030405},{"timestamp":1742391180000,"open":55.234,"high":55.236,"low":55.234,"close":55.236,"volume":0.0272000003606081},{"timestamp":1742391600000,"open":55.179,"high":55.186,"low":55.179,"close":55.186,"volume":0.02841999940574169},{"timestamp":1742391900000,"open":55.236,"high":55.236,"low":55.236,"close":55.236,"volume":0.01360000018030405},{"timestamp":1742392320000,"open":55.183,"high":55.183,"low":55.178,"close":55.178,"volume":0.0272000003606081},{"timestamp":1742392500000,"open":55.184,"high":55.185,"low":55.178,"close":55.185,"volume":0.0544000007212162},{"timestamp":1742392620000,"open":55.186,"high":55.235,"low":55.186,"close":55.235,"volume":0.0272000003606081},{"timestamp":1742392920000,"open":55.241,"high":55.241,"low":55.185,"close":55.185,"volume":0.06800000369548798},{"timestamp":1742392980000,"open":55.182,"high":55.182,"low":55.182,"close":55.182,"volume":0.01360000018030405},{"timestamp":1742393160000,"open":55.185,"high":55.185,"low":55.185,"close":55.185,"volume":0.01360000018030405},{"timestamp":1742393280000,"open":55.181,"high":55.181,"low":55.181,"close":55.181,"volume":0.01360000018030405},{"timestamp":1742393340000,"open":55.184,"high":55.233,"low":55.184,"close":55.233,"volume":0.0272000003606081},{"timestamp":1742393400000,"open":55.239,"high":55.239,"low":55.235,"close":55.235,"volume":0.014820000156760216},{"timestamp":1742393640000,"open":55.178,"high":55.238,"low":55.178,"close":55.238,"volume":0.0272000003606081},{"timestamp":1742393760000,"open":55.181,"high":55.231,"low":55.181,"close":55.231,"volume":0.0272000003606081},{"timestamp":1742393820000,"open":55.186,"high":55.235,"low":55.186,"close":55.235,"volume":0.0272000003606081},{"timestamp":1742394480000,"open":55.233,"high":55.239,"low":55.233,"close":55.239,"volume":0.0272000003606081},{"timestamp":1742394660000,"open":55.235,"high":55.235,"low":55.229,"close":55.229,"volume":0.0272000003606081},{"timestamp":1742394720000,"open":55.232,"high":55.285,"low":55.232,"close":55.281,"volume":0.08160000294446945},{"timestamp":1742394840000,"open":55.285,"high":55.333,"low":55.284,"close":55.284,"volume":0.040800001472234726},{"timestamp":1742394900000,"open":55.281,"high":55.332,"low":55.281,"close":55.287,"volume":0.0544000007212162},{"timestamp":1742394960000,"open":55.284,"high":55.329,"low":55.284,"close":55.329,"volume":0.0544000007212162},{"timestamp":1742395500000,"open":55.332,"high":55.332,"low":55.332,"close":55.332,"volume":0.01360000018030405},{"timestamp":1742395680000,"open":55.389,"high":55.389,"low":55.387,"close":55.387,"volume":0.0272000003606081},{"timestamp":1742395980000,"open":55.434,"high":55.434,"low":55.434,"close":55.434,"volume":0.01360000018030405},{"timestamp":1742396520000,"open":55.388,"high":55.389,"low":55.38,"close":55.389,"volume":0.0544000007212162},{"timestamp":1742396640000,"open":55.338,"high":55.384,"low":55.334,"close":55.384,"volume":0.06800000369548798},{"timestamp":1742396700000,"open":55.384,"high":55.384,"low":55.334,"close":55.335,"volume":0.040800001472234726},{"timestamp":1742396760000,"open":55.388,"high":55.388,"low":55.333,"close":55.333,"volume":0.040800001472234726},{"timestamp":1742396820000,"open":55.383,"high":55.383,"low":55.383,"close":55.383,"volume":0.01360000018030405},{"timestamp":1742396880000,"open":55.383,"high":55.383,"low":55.383,"close":55.383,"volume":0.01360000018030405},{"timestamp":1742397000000,"open":55.332,"high":55.332,"low":55.332,"close":55.332,"volume":0.01360000018030405},{"timestamp":1742397060000,"open":55.383,"high":55.383,"low":55.334,"close":55.334,"volume":0.0272000003606081},{"timestamp":1742397240000,"open":55.332,"high":55.332,"low":55.332,"close":55.332,"volume":0.01360000018030405},{"timestamp":1742397540000,"open":55.33,"high":55.33,"low":55.33,"close":55.33,"volume":0.01360000018030405},{"timestamp":1742398200000,"open":55.286,"high":55.333,"low":55.285,"close":55.333,"volume":0.028829999268054962},{"timestamp":1742398560000,"open":55.282,"high":55.283,"low":55.281,"close":55.283,"volume":0.040800001472234726},{"timestamp":1742398680000,"open":55.282,"high":55.339,"low":55.282,"close":55.339,"volume":0.040800001472234726},{"timestamp":1742399700000,"open":55.336,"high":55.336,"low":55.335,"close":55.335,"volume":0.0272000003606081},{"timestamp":1742399760000,"open":55.285,"high":55.285,"low":55.28,"close":55.28,"volume":0.0272000003606081},{"timestamp":1742400420000,"open":55.284,"high":55.284,"low":55.284,"close":55.284,"volume":0.01360000018030405},{"timestamp":1742400480000,"open":55.281,"high":55.281,"low":55.281,"close":55.281,"volume":0.01360000018030405},{"timestamp":1742400780000,"open":55.231,"high":55.232,"low":55.231,"close":55.232,"volume":0.0272000003606081},{"timestamp":1742401020000,"open":55.234,"high":55.234,"low":55.234,"close":55.234,"volume":0.01360000018030405},{"timestamp":1742401080000,"open":55.186,"high":55.231,"low":55.186,"close":55.231,"volume":0.0272000003606081},{"timestamp":1742401320000,"open":55.232,"high":55.232,"low":55.231,"close":55.231,"volume":0.0272000003606081},{"timestamp":1742401380000,"open":55.236,"high":55.236,"low":55.236,"close":55.236,"volume":0.01360000018030405},{"timestamp":1742401740000,"open":55.235,"high":55.239,"low":55.233,"close":55.237,"volume":0.06800000369548798}]