[{"timestamp":1742391000000,"open":54.656,"high":54.817,"low":54.656,"close":54.747,"volume":0.41280001401901245},{"timestamp":1742391060000,"open":54.746,"high":54.747,"low":54.576,"close":54.616,"volume":0.7343999743461609},{"timestamp":1742391120000,"open":54.596,"high":54.817,"low":54.596,"close":54.806,"volume":0.35670000314712524},{"timestamp":1742391180000,"open":54.806,"high":54.967,"low":54.806,"close":54.967,"volume":0.2930999994277954},{"timestamp":1742391240000,"open":54.966,"high":55.056,"low":54.966,"close":55.036,"volume":0.19979999959468842},{"timestamp":1742391300000,"open":55.047,"high":55.047,"low":54.966,"close":55.046,"volume":0.14790000021457672},{"timestamp":1742391360000,"open":55.096,"high":55.097,"low":54.916,"close":55.017,"volume":0.42570000886917114},{"timestamp":1742391420000,"open":55.016,"high":55.016,"low":54.916,"close":54.966,"volume":0.525600016117096},{"timestamp":1742391480000,"open":54.966,"high":54.977,"low":54.916,"close":54.917,"volume":0.4587000012397766},{"timestamp":1742391540000,"open":54.916,"high":54.996,"low":54.916,"close":54.947,"volume":0.2930999994277954},{"timestamp":1742391600000,"open":54.946,"high":54.946,"low":54.876,"close":54.887,"volume":0.2361000031232834},{"timestamp":1742391660000,"open":54.926,"high":54.947,"low":54.886,"close":54.927,"volume":0.35580000281333923},{"timestamp":1742391720000,"open":54.947,"high":55.006,"low":54.916,"close":54.937,"volume":0.560699999332428},{"timestamp":1742391780000,"open":54.956,"high":55.027,"low":54.956,"close":55.016,"volume":0.1956000030040741},{"timestamp":1742391840000,"open":55.037,"high":55.037,"low":54.996,"close":54.997,"volume":0.2639999985694885},{"timestamp":1742391900000,"open":54.996,"high":55.007,"low":54.956,"close":54.986,"volume":0.31949999928474426},{"timestamp":1742391960000,"open":54.986,"high":54.996,"low":54.886,"close":54.946,"volume":0.3564000129699707},{"timestamp":1742392020000,"open":54.957,"high":54.966,"low":54.886,"close":54.886,"volume":0.16920000314712524},{"timestamp":1742392080000,"open":54.887,"high":54.887,"low":54.826,"close":54.826,"volume":0.12780000269412994},{"timestamp":1742392140000,"open":54.867,"high":54.887,"low":54.817,"close":54.817,"volume":0.22200000286102295},{"timestamp":1742392200000,"open":54.816,"high":54.907,"low":54.816,"close":54.887,"volume":0.2808000147342682},{"timestamp":1742392260000,"open":54.937,"high":54.957,"low":54.916,"close":54.927,"volume":0.20160000026226044},{"timestamp":1742392320000,"open":54.927,"high":54.947,"low":54.916,"close":54.916,"volume":0.24240000545978546},{"timestamp":1742392380000,"open":54.937,"high":54.937,"low":54.876,"close":54.916,"volume":0.2493000030517578},{"timestamp":1742392440000,"open":54.916,"high":54.927,"low":54.846,"close":54.846,"volume":0.36899998784065247},{"timestamp":1742392500000,"open":54.846,"high":54.906,"low":54.846,"close":54.876,"volume":0.3416999876499176},{"timestamp":1742392560000,"open":54.897,"high":54.897,"low":54.866,"close":54.877,"volume":0.20250000059604645},{"timestamp":1742392620000,"open":54.877,"high":54.877,"low":54.816,"close":54.816,"volume":0.3456000089645386},{"timestamp":1742392680000,"open":54.806,"high":54.817,"low":54.766,"close":54.776,"volume":0.5117999911308289},{"timestamp":1742392740000,"open":54.817,"high":54.836,"low":54.776,"close":54.817,"volume":0.17520000040531158},{"timestamp":1742392800000,"open":54.817,"high":54.827,"low":54.746,"close":54.757,"volume":0.48179998993873596},{"timestamp":1742392860000,"open":54.746,"high":54.767,"low":54.716,"close":54.716,"volume":0.37619999051094055},{"timestamp":1742392920000,"open":54.716,"high":54.736,"low":54.696,"close":54.707,"volume":0.23430000245571136},{"timestamp":1742392980000,"open":54.707,"high":54.707,"low":54.666,"close":54.667,"volume":0.24660000205039978},{"timestamp":1742393040000,"open":54.657,"high":54.667,"low":54.636,"close":54.636,"volume":0.07919999957084656},{"timestamp":1742393100000,"open":54.696,"high":54.747,"low":54.696,"close":54.737,"volume":0.13050000369548798},{"timestamp":1742393160000,"open":54.737,"high":54.737,"low":54.686,"close":54.687,"volume":0.445499986410141},{"timestamp":1742393220000,"open":54.687,"high":54.687,"low":54.646,"close":54.646,"volume":0.48510000109672546},{"timestamp":1742393280000,"open":54.647,"high":54.707,"low":54.647,"close":54.696,"volume":0.12060000002384186},{"timestamp":1742393340000,"open":54.726,"high":54.767,"low":54.716,"close":54.747,"volume":0.13230000436306},{"timestamp":1742393400000,"open":54.747,"high":54.757,"low":54.726,"close":54.726,"volume":0.21209999918937683},{"timestamp":1742393460000,"open":54.716,"high":54.776,"low":54.716,"close":54.747,"volume":0.19979999959468842},{"timestamp":1742393520000,"open":54.757,"high":54.757,"low":54.746,"close":54.747,"volume":0.1979999989271164},{"timestamp":1742393580000,"open":54.747,"high":54.757,"low":54.746,"close":54.747,"volume":0.14190000295639038},{"timestamp":1742393640000,"open":54.756,"high":54.766,"low":54.746,"close":54.747,"volume":0.2897999882698059},{"timestamp":1742393700000,"open":54.746,"high":54.746,"low":54.686,"close":54.697,"volume":0.32519999146461487},{"timestamp":1742393760000,"open":54.687,"high":54.697,"low":54.656,"close":54.657,"volume":0.37709999084472656},{"timestamp":1742393820000,"open":54.687,"high":54.697,"low":54.676,"close":54.676,"volume":0.18569999933242798},{"timestamp":1742393880000,"open":54.686,"high":54.727,"low":54.686,"close":54.716,"volume":0.43860000371932983},{"timestamp":1742393940000,"open":54.716,"high":54.727,"low":54.696,"close":54.727,"volume":0.2712000012397766},{"timestamp":1742394000000,"open":54.736,"high":54.747,"low":54.717,"close":54.717,"volume":0.1469999998807907},{"timestamp":1742394060000,"open":54.706,"high":54.737,"low":54.706,"close":54.726,"volume":0.19740000367164612},{"timestamp":1742394120000,"open":54.717,"high":54.727,"low":54.706,"close":54.726,"volume":0.13289999961853027},{"timestamp":1742394180000,"open":54.737,"high":54.747,"low":54.726,"close":54.726,"volume":0.08579999953508377},{"timestamp":1742394240000,"open":54.736,"high":54.737,"low":54.716,"close":54.727,"volume":0.186599999666214},{"timestamp":1742394300000,"open":54.737,"high":54.737,"low":54.716,"close":54.727,"volume":0.2921999990940094},{"timestamp":1742394360000,"open":54.737,"high":54.757,"low":54.726,"close":54.747,"volume":0.4625999927520752},{"timestamp":1742394420000,"open":54.756,"high":54.756,"low":54.676,"close":54.676,"volume":0.4007999897003174},{"timestamp":1742394480000,"open":54.677,"high":54.677,"low":54.636,"close":54.647,"volume":0.27390000224113464},{"timestamp":1742394540000,"open":54.637,"high":54.637,"low":54.606,"close":54.606,"volume":0.3449999988079071},{"timestamp":1742394600000,"open":54.606,"high":54.637,"low":54.606,"close":54.637,"volume":0.25440001487731934},{"timestamp":1742394660000,"open":54.647,"high":54.647,"low":54.627,"close":54.637,"volume":0.21780000627040863},{"timestamp":1742394720000,"open":54.636,"high":54.657,"low":54.636,"close":54.657,"volume":0.2535000145435333},{"timestamp":1742394780000,"open":54.657,"high":54.657,"low":54.576,"close":54.586,"volume":0.29190000891685486},{"timestamp":1742394840000,"open":54.586,"high":54.607,"low":54.586,"close":54.607,"volume":0.16740000247955322},{"timestamp":1742394900000,"open":54.596,"high":54.667,"low":54.596,"close":54.656,"volume":0.2493000030517578},{"timestamp":1742394960000,"open":54.657,"high":54.697,"low":54.657,"close":54.687,"volume":0.41819998621940613},{"timestamp":1742395020000,"open":54.686,"high":54.717,"low":54.686,"close":54.716,"volume":0.27720001339912415},{"timestamp":1742395080000,"open":54.717,"high":54.717,"low":54.696,"close":54.706,"volume":0.3125999867916107},{"timestamp":1742395140000,"open":54.706,"high":54.717,"low":54.646,"close":54.677,"volume":0.489300012588501},{"timestamp":1742395200000,"open":54.687,"high":54.707,"low":54.686,"close":54.696,"volume":0.19470000267028809},{"timestamp":1742395260000,"open":54.696,"high":54.707,"low":54.686,"close":54.697,"volume":0.304500013589859},{"timestamp":1742395320000,"open":54.687,"high":54.717,"low":54.686,"close":54.716,"volume":0.3077999949455261},{"timestamp":1742395380000,"open":54.716,"high":54.727,"low":54.707,"close":54.726,"volume":0.1728000044822693},{"timestamp":1742395440000,"open":54.737,"high":54.756,"low":54.737,"close":54.747,"volume":0.13379999995231628},{"timestamp":1742395500000,"open":54.756,"high":54.807,"low":54.746,"close":54.767,"volume":0.4302000105381012},{"timestamp":1742395560000,"open":54.777,"high":54.787,"low":54.736,"close":54.746,"volume":0.14550000429153442},{"timestamp":1742395620000,"open":54.766,"high":54.777,"low":54.746,"close":54.756,"volume":0.15780000388622284},{"timestamp":1742395680000,"open":54.747,"high":54.767,"low":54.726,"close":54.746,"volume":0.2741999924182892},{"timestamp":1742395740000,"open":54.736,"high":54.757,"low":54.726,"close":54.757,"volume":0.1469999998807907},{"timestamp":1742395800000,"open":54.767,"high":54.777,"low":54.756,"close":54.757,"volume":0.1988999992609024},{"timestamp":1742395860000,"open":54.747,"high":54.766,"low":54.746,"close":54.766,"volume":0.6363000273704529},{"timestamp":1742395920000,"open":54.766,"high":54.777,"low":54.756,"close":54.766,"volume":0.2046000063419342},{"timestamp":1742395980000,"open":54.777,"high":54.787,"low":54.746,"close":54.746,"volume":0.31949999928474426},{"timestamp":1742396040000,"open":54.747,"high":54.757,"low":54.726,"close":54.746,"volume":0.3407999873161316},{"timestamp":1742396100000,"open":54.746,"high":54.757,"low":54.726,"close":54.736,"volume":0.4487999975681305},{"timestamp":1742396160000,"open":54.737,"high":54.767,"low":54.736,"close":54.767,"volume":0.24300000071525574},{"timestamp":1742396220000,"open":54.776,"high":54.776,"low":54.736,"close":54.736,"volume":0.13259999454021454},{"timestamp":1742396280000,"open":54.747,"high":54.747,"low":54.736,"close":54.736,"volume":0.23190000653266907},{"timestamp":1742396340000,"open":54.727,"high":54.737,"low":54.726,"close":54.736,"volume":0.1460999995470047},{"timestamp":1742396400000,"open":54.747,"high":54.757,"low":54.726,"close":54.747,"volume":0.7829999923706055},{"timestamp":1742396460000,"open":54.736,"high":54.747,"low":54.727,"close":54.747,"volume":0.27900001406669617},{"timestamp":1742396520000,"open":54.746,"high":54.767,"low":54.746,"close":54.747,"volume":0.22290000319480896},{"timestamp":1742396580000,"open":54.737,"high":54.757,"low":54.736,"close":54.756,"volume":0.13199999928474426},{"timestamp":1742396640000,"open":54.756,"high":54.756,"low":54.726,"close":54.737,"volume":0.35580000281333923},{"timestamp":1742396700000,"open":54.726,"high":54.737,"low":54.696,"close":54.697,"volume":0.24719999730587006},{"timestamp":1742396760000,"open":54.707,"high":54.707,"low":54.646,"close":54.647,"volume":0.6879000067710876},{"timestamp":1742396820000,"open":54.637,"high":54.646,"low":54.606,"close":54.606,"volume":0.25920000672340393},{"timestamp":1742396880000,"open":54.626,"high":54.667,"low":54.626,"close":54.647,"volume":0.11969999969005585},{"timestamp":1742396940000,"open":54.647,"high":54.657,"low":54.646,"close":54.646,"volume":0.23759999871253967},{"timestamp":1742397000000,"open":54.647,"high":54.667,"low":54.637,"close":54.637,"volume":0.19380000233650208},{"timestamp":1742397060000,"open":54.647,"high":54.647,"low":54.616,"close":54.626,"volume":0.25529998540878296},{"timestamp":1742397120000,"open":54.627,"high":54.627,"low":54.586,"close":54.586,"volume":0.15000000596046448},{"timestamp":1742397180000,"open":54.597,"high":54.636,"low":54.597,"close":54.626,"volume":0.1023000031709671},{"timestamp":1742397240000,"open":54.626,"high":54.637,"low":54.606,"close":54.616,"volume":0.10559999942779541},{"timestamp":1742397300000,"open":54.606,"high":54.637,"low":54.596,"close":54.637,"volume":0.18569999933242798},{"timestamp":1742397360000,"open":54.627,"high":54.637,"low":54.626,"close":54.626,"volume":0.4991999864578247},{"timestamp":1742397420000,"open":54.627,"high":54.627,"low":54.596,"close":54.597,"volume":0.23430000245571136},{"timestamp":1742397480000,"open":54.586,"high":54.597,"low":54.576,"close":54.576,"volume":0.448199987411499},{"timestamp":1742397540000,"open":54.576,"high":54.587,"low":54.576,"close":54.587,"volume":0.03959999978542328},{"timestamp":1742397600000,"open":54.576,"high":54.577,"low":54.566,"close":54.567,"volume":0.08009999990463257},{"timestamp":1742397660000,"open":54.567,"high":54.597,"low":54.566,"close":54.597,"volume":0.08100000023841858},{"timestamp":1742397720000,"open":54.587,"high":54.587,"low":54.566,"close":54.586,"volume":0.30720001459121704},{"timestamp":1742397780000,"open":54.576,"high":54.597,"low":54.566,"close":54.576,"volume":0.5297999978065491},{"timestamp":1742397840000,"open":54.566,"high":54.577,"low":54.566,"close":54.567,"volume":0.31439998745918274},{"timestamp":1742397900000,"open":54.567,"high":54.577,"low":54.566,"close":54.566,"volume":0.052799999713897705},{"timestamp":1742397960000,"open":54.566,"high":54.576,"low":54.557,"close":54.567,"volume":0.10649999976158142},{"timestamp":1742398020000,"open":54.557,"high":54.557,"low":54.487,"close":54.496,"volume":0.27810001373291016},{"timestamp":1742398080000,"open":54.507,"high":54.517,"low":54.506,"close":54.506,"volume":0.10649999976158142},{"timestamp":1742398140000,"open":54.506,"high":54.537,"low":54.486,"close":54.526,"volume":0.37229999899864197},{"timestamp":1742398200000,"open":54.527,"high":54.587,"low":54.527,"close":54.557,"volume":0.26669999957084656},{"timestamp":1742398260000,"open":54.556,"high":54.616,"low":54.556,"close":54.607,"volume":0.31439998745918274},{"timestamp":1742398320000,"open":54.606,"high":54.637,"low":54.606,"close":54.636,"volume":0.2784000039100647},{"timestamp":1742398380000,"open":54.636,"high":54.667,"low":54.627,"close":54.627,"volume":0.4277999997138977},{"timestamp":1742398440000,"open":54.646,"high":54.657,"low":54.617,"close":54.617,"volume":0.10559999942779541},{"timestamp":1742398500000,"open":54.656,"high":54.677,"low":54.646,"close":54.646,"volume":0.27300000190734863},{"timestamp":1742398560000,"open":54.647,"high":54.667,"low":54.647,"close":54.667,"volume":0.06599999964237213},{"timestamp":1742398620000,"open":54.666,"high":54.687,"low":54.666,"close":54.677,"volume":0.2921999990940094},{"timestamp":1742398680000,"open":54.676,"high":54.677,"low":54.656,"close":54.676,"volume":0.21060000360012054},{"timestamp":1742398740000,"open":54.677,"high":54.677,"low":54.667,"close":54.667,"volume":0.10559999942779541},{"timestamp":1742398800000,"open":54.666,"high":54.687,"low":54.666,"close":54.676,"volume":0.06689999997615814},{"timestamp":1742398860000,"open":54.686,"high":54.686,"low":54.646,"close":54.667,"volume":0.11969999969005585},{"timestamp":1742398920000,"open":54.667,"high":54.677,"low":54.646,"close":54.647,"volume":0.4016999900341034},{"timestamp":1742398980000,"open":54.647,"high":54.657,"low":54.636,"close":54.646,"volume":0.3822000026702881},{"timestamp":1742399040000,"open":54.656,"high":54.657,"low":54.616,"close":54.626,"volume":0.4341000020503998},{"timestamp":1742399100000,"open":54.617,"high":54.657,"low":54.616,"close":54.656,"volume":0.5166000127792358},{"timestamp":1742399160000,"open":54.646,"high":54.667,"low":54.636,"close":54.656,"volume":0.5702999830245972},{"timestamp":1742399220000,"open":54.666,"high":54.697,"low":54.656,"close":54.697,"volume":0.3021000027656555},{"timestamp":1742399280000,"open":54.696,"high":54.707,"low":54.676,"close":54.677,"volume":0.3630000054836273},{"timestamp":1742399340000,"open":54.677,"high":54.677,"low":54.646,"close":54.656,"volume":0.3522000014781952},{"timestamp":1742399400000,"open":54.656,"high":54.666,"low":54.656,"close":54.666,"volume":0.027300000190734863},{"timestamp":1742399460000,"open":54.666,"high":54.707,"low":54.666,"close":54.707,"volume":0.06599999964237213},{"timestamp":1742399520000,"open":54.717,"high":54.747,"low":54.717,"close":54.727,"volume":0.17339999973773956},{"timestamp":1742399580000,"open":54.737,"high":54.756,"low":54.737,"close":54.756,"volume":0.06449999660253525},{"timestamp":1742399640000,"open":54.767,"high":54.767,"low":54.746,"close":54.767,"volume":0.06689999997615814},{"timestamp":1742399700000,"open":54.757,"high":54.757,"low":54.736,"close":54.737,"volume":0.3831000030040741},{"timestamp":1742399760000,"open":54.737,"high":54.747,"low":54.717,"close":54.717,"volume":0.11460000276565552},{"timestamp":1742399820000,"open":54.726,"high":54.736,"low":54.707,"close":54.716,"volume":0.1542000025510788},{"timestamp":1742399880000,"open":54.706,"high":54.727,"low":54.696,"close":54.697,"volume":0.2460000067949295},{"timestamp":1742399940000,"open":54.707,"high":54.707,"low":54.676,"close":54.707,"volume":0.4203000068664551},{"timestamp":1742400000000,"open":54.717,"high":54.736,"low":54.716,"close":54.727,"volume":0.3089999854564667},{"timestamp":1742400060000,"open":54.727,"high":54.737,"low":54.716,"close":54.737,"volume":0.31200000643730164},{"timestamp":1742400120000,"open":54.747,"high":54.756,"low":54.747,"close":54.756,"volume":0.027300000190734863},{"timestamp":1742400180000,"open":54.766,"high":54.767,"low":54.766,"close":54.767,"volume":0.04050000011920929},{"timestamp":1742400240000,"open":54.756,"high":54.777,"low":54.756,"close":54.776,"volume":0.10649999976158142},{"timestamp":1742400300000,"open":54.796,"high":54.807,"low":54.786,"close":54.797,"volume":0.3440999984741211},{"timestamp":1742400360000,"open":54.806,"high":54.806,"low":54.776,"close":54.797,"volume":0.3968999981880188},{"timestamp":1742400420000,"open":54.787,"high":54.797,"low":54.756,"close":54.757,"volume":0.35580000281333923},{"timestamp":1742400480000,"open":54.747,"high":54.787,"low":54.746,"close":54.746,"volume":0.42809998989105225},{"timestamp":1742400540000,"open":54.757,"high":54.757,"low":54.736,"close":54.747,"volume":0.4973999857902527},{"timestamp":1742400600000,"open":54.747,"high":54.797,"low":54.747,"close":54.796,"volume":0.7889999747276306},{"timestamp":1742400660000,"open":54.786,"high":54.786,"low":54.766,"close":54.777,"volume":0.1518000066280365},{"timestamp":1742400720000,"open":54.776,"high":54.787,"low":54.756,"close":54.757,"volume":0.48750001192092896},{"timestamp":1742400780000,"open":54.756,"high":54.767,"low":54.747,"close":54.756,"volume":0.3012000024318695},{"timestamp":1742400840000,"open":54.757,"high":54.767,"low":54.756,"close":54.756,"volume":0.1979999989271164},{"timestamp":1742400900000,"open":54.756,"high":54.756,"low":54.746,"close":54.756,"volume":0.06599999964237213},{"timestamp":1742400960000,"open":54.756,"high":54.776,"low":54.756,"close":54.776,"volume":0.2639999985694885},{"timestamp":1742401020000,"open":54.776,"high":54.797,"low":54.756,"close":54.797,"volume":0.1437000036239624},{"timestamp":1742401080000,"open":54.806,"high":54.827,"low":54.797,"close":54.826,"volume":0.17010000348091125},{"timestamp":1742401140000,"open":54.827,"high":54.827,"low":54.797,"close":54.797,"volume":0.08820000290870667},{"timestamp":1742401200000,"open":54.796,"high":54.836,"low":54.796,"close":54.836,"volume":0.22529999911785126},{"timestamp":1742401260000,"open":54.826,"high":54.827,"low":54.816,"close":54.816,"volume":0.32670000195503235},{"timestamp":1742401320000,"open":54.817,"high":54.827,"low":54.816,"close":54.817,"volume":0.4092000126838684},{"timestamp":1742401380000,"open":54.826,"high":54.837,"low":54.826,"close":54.836,"volume":0.22529999911785126},{"timestamp":1742401440000,"open":54.837,"high":54.837,"low":54.806,"close":54.816,"volume":0.33570000529289246},{"timestamp":1742401500000,"open":54.806,"high":54.846,"low":54.806,"close":54.846,"volume":0.11969999969005585},{"timestamp":1742401560000,"open":54.837,"high":54.846,"low":54.836,"close":54.836,"volume":0.18479999899864197},{"timestamp":1742401620000,"open":54.826,"high":54.847,"low":54.826,"close":54.846,"volume":0.20069999992847443},{"timestamp":1742401680000,"open":54.837,"high":54.857,"low":54.826,"close":54.827,"volume":0.4007999897003174},{"timestamp":1742401740000,"open":54.837,"high":54.867,"low":54.837,"close":54.857,"volume":0.1469999998807907},{"timestamp":1742401800000,"open":54.867,"high":54.877,"low":54.856,"close":54.867,"volume":0.45329999923706055},{"timestamp":1742401860000,"open":54.867,"high":54.887,"low":54.857,"close":54.866,"volume":0.3003000020980835},{"timestamp":1742401920000,"open":54.876,"high":54.877,"low":54.866,"close":54.876,"volume":0.3813000023365021},{"timestamp":1742401980000,"open":54.877,"high":54.897,"low":54.866,"close":54.897,"volume":0.2870999872684479},{"timestamp":1742402040000,"open":54.906,"high":54.927,"low":54.896,"close":54.927,"volume":0.42329999804496765},{"timestamp":1742402100000,"open":54.927,"high":54.947,"low":54.926,"close":54.947,"volume":0.5009999871253967},{"timestamp":1742402160000,"open":54.937,"high":54.957,"low":54.926,"close":54.926,"volume":0.3407999873161316},{"timestamp":1742402220000,"open":54.916,"high":54.916,"low":54.896,"close":54.897,"volume":0.08910000324249268},{"timestamp":1742402280000,"open":54.906,"high":54.906,"low":54.876,"close":54.897,"volume":0.12060000002384186},{"timestamp":1742402340000,"open":54.906,"high":54.936,"low":54.906,"close":54.936,"volume":0.052799999713897705},{"timestamp":1742402400000,"open":54.946,"high":54.947,"low":54.937,"close":54.937,"volume":0.11640000343322754},{"timestamp":1742402460000,"open":54.927,"high":54.937,"low":54.916,"close":54.936,"volume":0.15000000596046448},{"timestamp":1742402520000,"open":54.937,"high":54.937,"low":54.906,"close":54.907,"volume":0.12780000269412994},{"timestamp":1742402580000,"open":54.907,"high":54.907,"low":54.886,"close":54.896,"volume":0.14190000295639038},{"timestamp":1742402640000,"open":54.907,"high":54.907,"low":54.896,"close":54.906,"volume":0.053700000047683716},{"timestamp":1742402700000,"open":54.917,"high":54.927,"low":54.906,"close":54.917,"volume":0.2903999984264374},{"timestamp":1742402760000,"open":54.917,"high":54.936,"low":54.916,"close":54.927,"volume":0.16500000655651093},{"timestamp":1742402820000,"open":54.936,"high":54.937,"low":54.926,"close":54.926,"volume":0.04050000011920929},{"timestamp":1742402880000,"open":54.936,"high":54.936,"low":54.926,"close":54.936,"volume":0.061799999326467514},{"timestamp":1742402940000,"open":54.947,"high":54.957,"low":54.937,"close":54.947,"volume":0.1451999992132187},{"timestamp":1742403000000,"open":54.957,"high":54.977,"low":54.946,"close":54.976,"volume":0.1356000006198883},{"timestamp":1742403060000,"open":54.986,"high":54.997,"low":54.946,"close":54.967,"volume":0.2921999990940094},{"timestamp":1742403120000,"open":54.957,"high":54.967,"low":54.936,"close":54.966,"volume":0.3458999991416931},{"timestamp":1742403180000,"open":54.956,"high":54.977,"low":54.897,"close":54.897,"volume":0.26159998774528503},{"timestamp":1742403240000,"open":54.896,"high":54.927,"low":54.886,"close":54.927,"volume":0.5042999982833862},{"timestamp":1742403300000,"open":54.936,"high":54.957,"low":54.897,"close":54.947,"volume":0.31859999895095825},{"timestamp":1742403360000,"open":54.956,"high":54.956,"low":54.926,"close":54.926,"volume":0.3458999991416931},{"timestamp":1742403420000,"open":54.937,"high":54.957,"low":54.927,"close":54.947,"volume":0.1737000048160553},{"timestamp":1742403480000,"open":54.946,"high":54.987,"low":54.946,"close":54.977,"volume":0.2906999886035919},{"timestamp":1742403540000,"open":54.986,"high":54.997,"low":54.966,"close":54.966,"volume":0.3549000024795532},{"timestamp":1742403600000,"open":54.967,"high":55.017,"low":54.967,"close":54.996,"volume":0.4359000027179718},{"timestamp":1742403660000,"open":55.007,"high":55.007,"low":54.976,"close":54.987,"volume":0.18569999933242798},{"timestamp":1742403720000,"open":54.996,"high":55.007,"low":54.976,"close":54.996,"volume":0.04230000078678131},{"timestamp":1742403780000,"open":55.007,"high":55.007,"low":54.976,"close":54.987,"volume":0.12960000336170197},{"timestamp":1742403840000,"open":54.977,"high":54.987,"low":54.966,"close":54.967,"volume":0.2921999990940094},{"timestamp":1742403900000,"open":54.976,"high":54.976,"low":54.956,"close":54.967,"volume":0.18240000307559967},{"timestamp":1742403960000,"open":54.976,"high":55.016,"low":54.976,"close":55.016,"volume":0.1347000002861023},{"timestamp":1742404020000,"open":55.016,"high":55.017,"low":54.987,"close":55.006,"volume":0.37709999084472656},{"timestamp":1742404080000,"open":55.006,"high":55.007,"low":54.996,"close":54.996,"volume":0.12780000269412994},{"timestamp":1742404140000,"open":54.996,"high":55.007,"low":54.987,"close":54.996,"volume":0.15929999947547913},{"timestamp":1742404200000,"open":55.007,"high":55.007,"low":54.996,"close":54.996,"volume":0.1988999992609024},{"timestamp":1742404260000,"open":54.997,"high":55.007,"low":54.986,"close":55.007,"volume":0.15839999914169312},{"timestamp":1742404320000,"open":54.997,"high":55.007,"low":54.987,"close":54.997,"volume":0.5037000179290771},{"timestamp":1742404380000,"open":55.007,"high":55.007,"low":54.996,"close":55.006,"volume":0.26669999957084656},{"timestamp":1742404440000,"open":54.996,"high":55.017,"low":54.996,"close":54.997,"volume":0.27300000190734863},{"timestamp":1742404500000,"open":55.007,"high":55.027,"low":55.006,"close":55.007,"volume":0.21060000360012054},{"timestamp":1742404560000,"open":55.016,"high":55.017,"low":54.996,"close":55.006,"volume":0.39719998836517334},{"timestamp":1742404620000,"open":55.006,"high":55.017,"low":55.006,"close":55.007,"volume":0.11879999935626984},{"timestamp":1742404680000,"open":55.007,"high":55.027,"low":55.007,"close":55.016,"volume":0.13199999928474426},{"timestamp":1742404740000,"open":55.026,"high":55.047,"low":55.016,"close":55.036,"volume":0.38580000400543213},{"timestamp":1742404800000,"open":55.027,"high":55.037,"low":55.016,"close":55.026,"volume":0.13199999928474426},{"timestamp":1742404860000,"open":55.016,"high":55.037,"low":55.016,"close":55.037,"volume":0.0414000004529953},{"timestamp":1742404920000,"open":55.037,"high":55.047,"low":55.037,"close":55.047,"volume":0.014100000262260437},{"timestamp":1742404980000,"open":55.056,"high":55.057,"low":55.047,"close":55.056,"volume":0.10649999976158142},{"timestamp":1742405040000,"open":55.046,"high":55.057,"low":55.046,"close":55.046,"volume":0.1451999992132187},{"timestamp":1742405100000,"open":55.046,"high":55.057,"low":55.036,"close":55.047,"volume":0.18060000240802765},{"timestamp":1742405160000,"open":55.036,"high":55.047,"low":55.027,"close":55.037,"volume":0.21389999985694885},{"timestamp":1742405220000,"open":55.037,"high":55.037,"low":55.026,"close":55.036,"volume":0.4925999939441681},{"timestamp":1742405280000,"open":55.047,"high":55.057,"low":55.036,"close":55.047,"volume":0.3513000011444092},{"timestamp":1742405340000,"open":55.056,"high":55.056,"low":55.026,"close":55.036,"volume":0.18569999933242798},{"timestamp":1742405400000,"open":55.036,"high":55.047,"low":55.016,"close":55.016,"volume":0.5849999785423279},{"timestamp":1742405460000,"open":55.016,"high":55.037,"low":55.016,"close":55.036,"volume":0.3573000133037567},{"timestamp":1742405520000,"open":55.027,"high":55.107,"low":55.027,"close":55.096,"volume":0.3617999851703644},{"timestamp":1742405580000,"open":55.096,"high":55.106,"low":55.076,"close":55.076,"volume":0.4916999936103821},{"timestamp":1742405640000,"open":55.067,"high":55.087,"low":55.056,"close":55.056,"volume":0.2939999997615814},{"timestamp":1742405700000,"open":55.067,"high":55.087,"low":55.056,"close":55.076,"volume":0.29580000042915344},{"timestamp":1742405760000,"open":55.087,"high":55.127,"low":55.087,"close":55.107,"volume":0.21570000052452087},{"timestamp":1742405820000,"open":55.127,"high":55.137,"low":55.116,"close":55.126,"volume":0.36719998717308044},{"timestamp":1742405880000,"open":55.137,"high":55.157,"low":55.136,"close":55.157,"volume":0.052799999713897705},{"timestamp":1742405940000,"open":55.146,"high":55.156,"low":55.146,"close":55.146,"volume":0.15929999947547913},{"timestamp":1742406000000,"open":55.146,"high":55.147,"low":55.126,"close":55.126,"volume":0.13199999928474426},{"timestamp":1742406060000,"open":55.116,"high":55.117,"low":55.107,"close":55.116,"volume":0.10559999942779541},{"timestamp":1742406120000,"open":55.097,"high":55.127,"low":55.096,"close":55.127,"volume":0.31679999828338623},{"timestamp":1742406180000,"open":55.137,"high":55.137,"low":55.126,"close":55.137,"volume":0.17339999973773956},{"timestamp":1742406240000,"open":55.106,"high":55.116,"low":55.077,"close":55.087,"volume":0.2565000057220459},{"timestamp":1742406300000,"open":55.076,"high":55.087,"low":55.016,"close":55.017,"volume":0.5246999859809875},{"timestamp":1742406360000,"open":55.016,"high":55.017,"low":54.987,"close":54.997,"volume":0.3720000088214874},{"timestamp":1742406420000,"open":54.996,"high":54.997,"low":54.976,"close":54.977,"volume":0.296099990606308},{"timestamp":1742406480000,"open":54.977,"high":54.987,"low":54.936,"close":54.937,"volume":0.4025999903678894},{"timestamp":1742406540000,"open":54.937,"high":54.947,"low":54.936,"close":54.947,"volume":0.093299999833107},{"timestamp":1742406600000,"open":54.947,"high":54.957,"low":54.946,"close":54.957,"volume":0.5148000121116638},{"timestamp":1742406660000,"open":54.957,"high":54.957,"low":54.906,"close":54.916,"volume":0.3125999867916107},{"timestamp":1742406720000,"open":54.897,"high":54.897,"low":54.846,"close":54.876,"volume":0.27570000290870667},{"timestamp":1742406780000,"open":54.877,"high":54.897,"low":54.856,"close":54.886,"volume":0.1023000031709671},{"timestamp":1742406840000,"open":54.886,"high":54.897,"low":54.886,"close":54.886,"volume":0.27900001406669617},{"timestamp":1742406900000,"open":54.887,"high":54.887,"low":54.866,"close":54.876,"volume":0.1979999989271164},{"timestamp":1742406960000,"open":54.877,"high":54.887,"low":54.866,"close":54.887,"volume":0.19470000267028809},{"timestamp":1742407020000,"open":54.896,"high":54.897,"low":54.866,"close":54.887,"volume":0.26759999990463257},{"timestamp":1742407080000,"open":54.886,"high":54.897,"low":54.886,"close":54.896,"volume":0.15839999914169312},{"timestamp":1742407140000,"open":54.896,"high":54.897,"low":54.866,"close":54.866,"volume":0.5421000123023987},{"timestamp":1742407200000,"open":54.867,"high":54.887,"low":54.666,"close":54.827,"volume":0.37560001015663147},{"timestamp":1742407260000,"open":54.826,"high":54.887,"low":54.826,"close":54.857,"volume":0.2037000060081482},{"timestamp":1742407320000,"open":54.857,"high":54.997,"low":54.857,"close":54.977,"volume":0.3111000061035156},{"timestamp":1742407380000,"open":54.976,"high":55.007,"low":54.936,"close":54.937,"volume":0.23669999837875366},{"timestamp":1742407440000,"open":54.937,"high":54.957,"low":54.927,"close":54.956,"volume":0.0414000004529953},{"timestamp":1742407500000,"open":54.936,"high":54.967,"low":54.926,"close":54.927,"volume":0.16500000655651093},{"timestamp":1742407560000,"open":54.926,"high":54.926,"low":54.906,"close":54.906,"volume":0.12780000269412994},{"timestamp":1742407620000,"open":54.907,"high":54.947,"low":54.907,"close":54.937,"volume":0.20970000326633453},{"timestamp":1742407680000,"open":54.916,"high":54.936,"low":54.906,"close":54.936,"volume":0.08009999990463257},{"timestamp":1742407740000,"open":54.947,"high":54.996,"low":54.947,"close":54.996,"volume":0.22290000319480896},{"timestamp":1742407800000,"open":55.006,"high":55.037,"low":55.006,"close":55.027,"volume":0.1842000037431717},{"timestamp":1742407860000,"open":55.016,"high":55.017,"low":54.987,"close":54.997,"volume":0.267300009727478},{"timestamp":1742407920000,"open":55.006,"high":55.007,"low":54.937,"close":54.947,"volume":0.3312000036239624},{"timestamp":1742407980000,"open":54.957,"high":54.957,"low":54.887,"close":54.917,"volume":0.3930000066757202},{"timestamp":1742408040000,"open":54.927,"high":54.937,"low":54.887,"close":54.887,"volume":0.17910000681877136},{"timestamp":1742408100000,"open":54.897,"high":54.927,"low":54.897,"close":54.927,"volume":0.08190000057220459},{"timestamp":1742408160000,"open":54.927,"high":54.937,"low":54.886,"close":54.897,"volume":0.27239999175071716},{"timestamp":1742408220000,"open":54.887,"high":54.897,"low":54.776,"close":54.776,"volume":0.9983999729156494},{"timestamp":1742408280000,"open":54.877,"high":54.896,"low":54.776,"close":54.896,"volume":0.8216999769210815},{"timestamp":1742408340000,"open":54.897,"high":54.897,"low":54.796,"close":54.856,"volume":0.4950000047683716},{"timestamp":1742408400000,"open":54.896,"high":54.917,"low":54.896,"close":54.906,"volume":0.2289000004529953},{"timestamp":1742408460000,"open":54.926,"high":54.947,"low":54.926,"close":54.946,"volume":0.5429999828338623},{"timestamp":1742408520000,"open":54.947,"high":54.947,"low":54.926,"close":54.927,"volume":0.31529998779296875},{"timestamp":1742408580000,"open":54.936,"high":54.956,"low":54.926,"close":54.937,"volume":0.3240000009536743},{"timestamp":1742408640000,"open":54.946,"high":54.957,"low":54.927,"close":54.936,"volume":0.3303000032901764},{"timestamp":1742408700000,"open":54.937,"high":54.967,"low":54.936,"close":54.956,"volume":0.23970000445842743},{"timestamp":1742408760000,"open":54.946,"high":54.957,"low":54.936,"close":54.937,"volume":0.1446000039577484},{"timestamp":1742408820000,"open":54.937,"high":54.947,"low":54.917,"close":54.926,"volume":0.44909998774528503},{"timestamp":1742408880000,"open":54.927,"high":54.927,"low":54.806,"close":54.827,"volume":0.8921999931335449},{"timestamp":1742408940000,"open":54.827,"high":54.837,"low":54.816,"close":54.816,"volume":0.1988999992609024},{"timestamp":1742409000000,"open":54.826,"high":54.867,"low":54.816,"close":54.856,"volume":0.36000001430511475},{"timestamp":1742409060000,"open":54.867,"high":54.917,"low":54.856,"close":54.907,"volume":0.932699978351593},{"timestamp":1742409120000,"open":54.906,"high":54.937,"low":54.896,"close":54.927,"volume":1.1642999649047852},{"timestamp":1742409180000,"open":54.937,"high":54.937,"low":54.866,"close":54.867,"volume":0.8820000290870667},{"timestamp":1742409240000,"open":54.867,"high":54.887,"low":54.846,"close":54.846,"volume":0.3977999985218048},{"timestamp":1742409300000,"open":54.857,"high":54.897,"low":54.856,"close":54.856,"volume":0.3269999921321869},{"timestamp":1742409360000,"open":54.866,"high":54.897,"low":54.866,"close":54.866,"volume":0.22290000319480896},{"timestamp":1742409420000,"open":54.867,"high":54.867,"low":54.847,"close":54.847,"volume":0.19380000233650208},{"timestamp":1742409480000,"open":54.846,"high":54.867,"low":54.816,"close":54.826,"volume":0.41850000619888306},{"timestamp":1742409540000,"open":54.816,"high":54.847,"low":54.816,"close":54.837,"volume":0.37709999084472656},{"timestamp":1742409600000,"open":54.857,"high":54.857,"low":54.836,"close":54.846,"volume":0.2793000042438507},{"timestamp":1742409660000,"open":54.837,"high":54.867,"low":54.836,"close":54.847,"volume":0.5004000067710876},{"timestamp":1742409720000,"open":54.846,"high":54.887,"low":54.826,"close":54.857,"volume":0.5238000154495239},{"timestamp":1742409780000,"open":54.867,"high":54.916,"low":54.867,"close":54.907,"volume":0.597599983215332},{"timestamp":1742409840000,"open":54.906,"high":54.937,"low":54.886,"close":54.926,"volume":0.5835000276565552},{"timestamp":1742409900000,"open":54.917,"high":54.937,"low":54.896,"close":54.916,"volume":0.597599983215332},{"timestamp":1742409960000,"open":54.917,"high":54.936,"low":54.907,"close":54.936,"volume":0.2583000063896179},{"timestamp":1742410020000,"open":54.926,"high":54.937,"low":54.916,"close":54.916,"volume":0.25529998540878296},{"timestamp":1742410080000,"open":54.917,"high":54.937,"low":54.916,"close":54.926,"volume":0.4320000112056732},{"timestamp":1742410140000,"open":54.936,"high":54.957,"low":54.936,"close":54.936,"volume":0.22110000252723694},{"timestamp":1742410200000,"open":54.927,"high":54.927,"low":54.906,"close":54.917,"volume":0.3416999876499176},{"timestamp":1742410260000,"open":54.917,"high":54.926,"low":54.896,"close":54.907,"volume":0.27570000290870667},{"timestamp":1742410320000,"open":54.906,"high":54.946,"low":54.906,"close":54.927,"volume":0.2732999920845032},{"timestamp":1742410380000,"open":54.926,"high":54.987,"low":54.926,"close":54.987,"volume":0.30809998512268066},{"timestamp":1742410440000,"open":54.957,"high":54.967,"low":54.906,"close":54.926,"volume":0.2903999984264374},{"timestamp":1742410500000,"open":54.916,"high":54.937,"low":54.916,"close":54.937,"volume":0.17339999973773956},{"timestamp":1742410560000,"open":54.936,"high":54.977,"low":54.936,"close":54.967,"volume":0.4569000005722046},{"timestamp":1742410620000,"open":54.976,"high":54.986,"low":54.946,"close":54.946,"volume":0.7128000259399414},{"timestamp":1742410680000,"open":54.936,"high":54.976,"low":54.916,"close":54.947,"volume":0.5910000205039978},{"timestamp":1742410740000,"open":54.947,"high":54.947,"low":54.916,"close":54.926,"volume":0.5115000009536743},{"timestamp":1742410800000,"open":54.926,"high":54.927,"low":54.876,"close":54.907,"volume":0.4092000126838684},{"timestamp":1742410860000,"open":54.907,"high":54.917,"low":54.876,"close":54.897,"volume":0.5364000201225281},{"timestamp":1742410920000,"open":54.896,"high":54.967,"low":54.896,"close":54.967,"volume":0.26669999957084656},{"timestamp":1742410980000,"open":54.966,"high":54.997,"low":54.956,"close":54.976,"volume":0.4812000095844269},{"timestamp":1742411040000,"open":54.966,"high":54.976,"low":54.946,"close":54.947,"volume":0.5583000183105469},{"timestamp":1742411100000,"open":54.956,"high":55.017,"low":54.956,"close":55.017,"volume":0.5789999961853027},{"timestamp":1742411160000,"open":55.027,"high":55.027,"low":54.976,"close":54.986,"volume":0.592199981212616},{"timestamp":1742411220000,"open":54.977,"high":55.007,"low":54.976,"close":54.976,"volume":0.19740000367164612},{"timestamp":1742411280000,"open":54.976,"high":54.987,"low":54.966,"close":54.977,"volume":0.5985000133514404},{"timestamp":1742411340000,"open":54.977,"high":55.007,"low":54.957,"close":55.007,"volume":0.5447999835014343},{"timestamp":1742411400000,"open":55.006,"high":55.047,"low":55.006,"close":55.047,"volume":0.5414999723434448},{"timestamp":1742411460000,"open":55.046,"high":55.047,"low":55.016,"close":55.017,"volume":0.16590000689029694},{"timestamp":1742411520000,"open":55.017,"high":55.017,"low":54.997,"close":54.997,"volume":0.1979999989271164},{"timestamp":1742411580000,"open":54.997,"high":55.006,"low":54.986,"close":54.987,"volume":1.0199999809265137},{"timestamp":1742411640000,"open":54.987,"high":54.987,"low":54.946,"close":54.967,"volume":0.48510000109672546},{"timestamp":1742411700000,"open":54.977,"high":54.977,"low":54.946,"close":54.977,"volume":0.3156000077724457},{"timestamp":1742411760000,"open":54.967,"high":54.976,"low":54.946,"close":54.967,"volume":0.15929999947547913},{"timestamp":1742411820000,"open":54.956,"high":54.987,"low":54.946,"close":54.987,"volume":0.2484000027179718},{"timestamp":1742411880000,"open":54.987,"high":55.007,"low":54.976,"close":54.997,"volume":0.6492000222206116},{"timestamp":1742411940000,"open":55.007,"high":55.007,"low":54.986,"close":54.986,"volume":0.33059999346733093},{"timestamp":1742412000000,"open":54.986,"high":55.027,"low":54.986,"close":54.997,"volume":0.25920000672340393},{"timestamp":1742412060000,"open":54.997,"high":55.006,"low":54.956,"close":54.996,"volume":0.42750000953674316},{"timestamp":1742412120000,"open":55.006,"high":55.027,"low":54.996,"close":55.007,"volume":0.4268999993801117},{"timestamp":1742412180000,"open":55.006,"high":55.017,"low":54.976,"close":54.977,"volume":0.7853999733924866},{"timestamp":1742412240000,"open":54.976,"high":54.977,"low":54.946,"close":54.947,"volume":0.43799999356269836},{"timestamp":1742412300000,"open":54.956,"high":54.957,"low":54.937,"close":54.937,"volume":0.12870000302791595},{"timestamp":1742412360000,"open":54.946,"high":54.947,"low":54.926,"close":54.927,"volume":0.27059999108314514},{"timestamp":1742412420000,"open":54.927,"high":54.947,"low":54.906,"close":54.916,"volume":0.8007000088691711},{"timestamp":1742412480000,"open":54.927,"high":54.997,"low":54.927,"close":54.957,"volume":0.7512000203132629},{"timestamp":1742412540000,"open":54.957,"high":55.007,"low":54.956,"close":55.006,"volume":0.47999998927116394},{"timestamp":1742412600000,"open":55.016,"high":55.097,"low":55.016,"close":55.086,"volume":0.6500999927520752},{"timestamp":1742412660000,"open":55.096,"high":55.096,"low":54.977,"close":54.986,"volume":1.0377000570297241},{"timestamp":1742412720000,"open":54.997,"high":55.007,"low":54.966,"close":54.987,"volume":0.5109000205993652},{"timestamp":1742412780000,"open":54.977,"high":54.997,"low":54.966,"close":54.997,"volume":0.2897999882698059},{"timestamp":1742412840000,"open":54.987,"high":55.047,"low":54.987,"close":55.036,"volume":0.5828999876976013},{"timestamp":1742412900000,"open":55.026,"high":55.047,"low":54.986,"close":54.986,"volume":0.6485999822616577},{"timestamp":1742412960000,"open":54.977,"high":54.987,"low":54.847,"close":54.916,"volume":0.680400013923645},{"timestamp":1742413020000,"open":54.907,"high":54.957,"low":54.907,"close":54.956,"volume":0.24570000171661377},{"timestamp":1742413080000,"open":54.947,"high":54.956,"low":54.926,"close":54.936,"volume":0.10320000350475311},{"timestamp":1742413140000,"open":54.927,"high":54.927,"low":54.836,"close":54.846,"volume":0.5418000221252441},{"timestamp":1742413200000,"open":54.836,"high":54.887,"low":54.836,"close":54.876,"volume":0.44760000705718994},{"timestamp":1742413260000,"open":54.887,"high":54.937,"low":54.876,"close":54.926,"volume":0.34439998865127563},{"timestamp":1742413320000,"open":54.937,"high":54.947,"low":54.926,"close":54.936,"volume":0.4316999912261963},{"timestamp":1742413380000,"open":54.926,"high":54.947,"low":54.887,"close":54.896,"volume":0.5123999714851379},{"timestamp":1742413440000,"open":54.896,"high":54.917,"low":54.876,"close":54.906,"volume":0.375},{"timestamp":1742413500000,"open":54.917,"high":54.937,"low":54.907,"close":54.936,"volume":0.20640000700950623},{"timestamp":1742413560000,"open":54.946,"high":54.967,"low":54.937,"close":54.967,"volume":0.06539999693632126},{"timestamp":1742413620000,"open":54.947,"high":54.977,"low":54.926,"close":54.946,"volume":0.48539999127388},{"timestamp":1742413680000,"open":54.956,"high":55.007,"low":54.936,"close":54.987,"volume":0.6444000005722046},{"timestamp":1742413740000,"open":54.997,"high":54.997,"low":54.966,"close":54.986,"volume":0.1542000025510788},{"timestamp":1742413800000,"open":54.987,"high":54.987,"low":54.937,"close":54.967,"volume":0.5313000082969666},{"timestamp":1742413860000,"open":54.967,"high":54.977,"low":54.906,"close":54.966,"volume":0.3458999991416931},{"timestamp":1742413920000,"open":54.977,"high":55.037,"low":54.967,"close":55.037,"volume":0.31439998745918274},{"timestamp":1742413980000,"open":55.046,"high":55.047,"low":54.976,"close":55.016,"volume":0.6425999999046326},{"timestamp":1742414040000,"open":55.017,"high":55.036,"low":54.997,"close":55.027,"volume":0.3434999883174896},{"timestamp":1742414100000,"open":55.027,"high":55.077,"low":55.007,"close":55.047,"volume":0.5388000011444092},{"timestamp":1742414160000,"open":55.057,"high":55.087,"low":55.007,"close":55.017,"volume":0.43709999322891235},{"timestamp":1742414220000,"open":55.017,"high":55.017,"low":54.907,"close":54.937,"volume":0.6137999892234802},{"timestamp":1742414280000,"open":54.937,"high":54.957,"low":54.816,"close":54.947,"volume":0.5717999935150146},{"timestamp":1742414340000,"open":54.956,"high":54.957,"low":54.886,"close":54.897,"volume":0.3345000147819519}]