[{"timestamp":1742391000000,"open":56.116,"high":56.277,"low":56.026,"close":56.046,"volume":8.16450023651123},{"timestamp":1742391060000,"open":56.046,"high":56.067,"low":55.836,"close":55.907,"volume":15.726300239562988},{"timestamp":1742391120000,"open":55.927,"high":56.086,"low":55.836,"close":55.977,"volume":17.653499603271484},{"timestamp":1742391180000,"open":55.997,"high":56.026,"low":55.886,"close":55.887,"volume":12.489899635314941},{"timestamp":1742391240000,"open":55.887,"high":55.916,"low":55.766,"close":55.786,"volume":10.928999900817871},{"timestamp":1742391300000,"open":55.767,"high":55.797,"low":55.696,"close":55.716,"volume":15.005399703979492},{"timestamp":1742391360000,"open":55.706,"high":55.777,"low":55.676,"close":55.737,"volume":13.089900016784668},{"timestamp":1742391420000,"open":55.726,"high":55.767,"low":55.696,"close":55.726,"volume":11.047200202941895},{"timestamp":1742391480000,"open":55.736,"high":55.826,"low":55.716,"close":55.766,"volume":13.211700439453125},{"timestamp":1742391540000,"open":55.757,"high":55.807,"low":55.726,"close":55.786,"volume":9.00629997253418},{"timestamp":1742391600000,"open":55.797,"high":55.847,"low":55.767,"close":55.817,"volume":8.169899940490723},{"timestamp":1742391660000,"open":55.816,"high":55.837,"low":55.757,"close":55.797,"volume":9.12720012664795},{"timestamp":1742391720000,"open":55.816,"high":56.037,"low":55.816,"close":55.957,"volume":10.3371000289917},{"timestamp":1742391780000,"open":55.946,"high":55.977,"low":55.846,"close":55.866,"volume":12.375300407409668},{"timestamp":1742391840000,"open":55.876,"high":55.977,"low":55.876,"close":55.946,"volume":8.166299819946289},{"timestamp":1742391900000,"open":55.976,"high":55.986,"low":55.866,"close":55.876,"volume":9.96720027923584},{"timestamp":1742391960000,"open":55.877,"high":55.947,"low":55.876,"close":55.897,"volume":11.055299758911133},{"timestamp":1742392020000,"open":55.896,"high":55.977,"low":55.896,"close":55.956,"volume":6.730800151824951},{"timestamp":1742392080000,"open":55.946,"high":56.017,"low":55.946,"close":55.966,"volume":8.289899826049805},{"timestamp":1742392140000,"open":55.997,"high":56.057,"low":55.986,"close":56.036,"volume":6.368100166320801},{"timestamp":1742392200000,"open":56.046,"high":56.106,"low":56.026,"close":56.056,"volume":6.609000205993652},{"timestamp":1742392260000,"open":56.056,"high":56.197,"low":56.056,"close":56.186,"volume":6.728099822998047},{"timestamp":1742392320000,"open":56.197,"high":56.246,"low":56.196,"close":56.246,"volume":6.727200031280518},{"timestamp":1742392380000,"open":56.256,"high":56.277,"low":56.186,"close":56.186,"volume":7.085400104522705},{"timestamp":1742392440000,"open":56.186,"high":56.227,"low":56.186,"close":56.186,"volume":5.406300067901611},{"timestamp":1742392500000,"open":56.177,"high":56.237,"low":56.166,"close":56.217,"volume":7.926300048828125},{"timestamp":1742392560000,"open":56.226,"high":56.237,"low":56.187,"close":56.196,"volume":5.646299839019775},{"timestamp":1742392620000,"open":56.216,"high":56.277,"low":56.196,"close":56.276,"volume":6.246300220489502},{"timestamp":1742392680000,"open":56.296,"high":56.327,"low":56.236,"close":56.286,"volume":8.40719985961914},{"timestamp":1742392740000,"open":56.287,"high":56.307,"low":56.197,"close":56.206,"volume":7.809000015258789},{"timestamp":1742392800000,"open":56.197,"high":56.227,"low":56.146,"close":56.177,"volume":7.571700096130371},{"timestamp":1742392860000,"open":56.167,"high":56.207,"low":56.126,"close":56.206,"volume":5.888999938964844},{"timestamp":1742392920000,"open":56.196,"high":56.207,"low":56.147,"close":56.196,"volume":6.968100070953369},{"timestamp":1742392980000,"open":56.206,"high":56.256,"low":56.166,"close":56.217,"volume":5.0472002029418945},{"timestamp":1742393040000,"open":56.227,"high":56.267,"low":56.196,"close":56.236,"volume":6.611700057983398},{"timestamp":1742393100000,"open":56.227,"high":56.257,"low":56.186,"close":56.207,"volume":7.448999881744385},{"timestamp":1742393160000,"open":56.216,"high":56.227,"low":56.146,"close":56.167,"volume":7.328100204467773},{"timestamp":1742393220000,"open":56.187,"high":56.197,"low":56.126,"close":56.127,"volume":6.729899883270264},{"timestamp":1742393280000,"open":56.147,"high":56.147,"low":56.106,"close":56.117,"volume":7.091700077056885},{"timestamp":1742393340000,"open":56.087,"high":56.127,"low":56.056,"close":56.066,"volume":7.089000225067139},{"timestamp":1742393400000,"open":56.057,"high":56.097,"low":56.037,"close":56.046,"volume":5.163599967956543},{"timestamp":1742393460000,"open":56.046,"high":56.067,"low":55.976,"close":56.056,"volume":8.647199630737305},{"timestamp":1742393520000,"open":56.056,"high":56.067,"low":56.006,"close":56.016,"volume":5.040900230407715},{"timestamp":1742393580000,"open":56.016,"high":56.027,"low":55.927,"close":55.927,"volume":6.723599910736084},{"timestamp":1742393640000,"open":55.936,"high":56.007,"low":55.906,"close":56.007,"volume":6.247200012207031},{"timestamp":1742393700000,"open":56.006,"high":56.066,"low":55.987,"close":56.016,"volume":7.684500217437744},{"timestamp":1742393760000,"open":56.006,"high":56.046,"low":55.976,"close":56.046,"volume":5.523600101470947},{"timestamp":1742393820000,"open":56.037,"high":56.037,"low":56.006,"close":56.027,"volume":5.2845001220703125},{"timestamp":1742393880000,"open":56.037,"high":56.037,"low":55.996,"close":56.006,"volume":4.326300144195557},{"timestamp":1742393940000,"open":55.997,"high":56.027,"low":55.956,"close":55.956,"volume":5.407199859619141},{"timestamp":1742394000000,"open":55.966,"high":56.017,"low":55.946,"close":55.986,"volume":6.723599910736084},{"timestamp":1742394060000,"open":55.976,"high":55.997,"low":55.946,"close":55.966,"volume":5.888999938964844},{"timestamp":1742394120000,"open":55.977,"high":55.987,"low":55.856,"close":55.877,"volume":8.168999671936035},{"timestamp":1742394180000,"open":55.887,"high":55.897,"low":55.826,"close":55.867,"volume":8.52810001373291},{"timestamp":1742394240000,"open":55.867,"high":55.887,"low":55.836,"close":55.846,"volume":7.443600177764893},{"timestamp":1742394300000,"open":55.846,"high":55.847,"low":55.796,"close":55.827,"volume":8.168999671936035},{"timestamp":1742394360000,"open":55.836,"high":55.867,"low":55.807,"close":55.807,"volume":5.643599987030029},{"timestamp":1742394420000,"open":55.826,"high":55.847,"low":55.806,"close":55.816,"volume":5.405399799346924},{"timestamp":1742394480000,"open":55.807,"high":55.836,"low":55.806,"close":55.816,"volume":4.566299915313721},{"timestamp":1742394540000,"open":55.837,"high":55.877,"low":55.826,"close":55.836,"volume":3.8445000648498535},{"timestamp":1742394600000,"open":55.847,"high":55.937,"low":55.837,"close":55.937,"volume":2.5236001014709473},{"timestamp":1742394660000,"open":55.926,"high":55.987,"low":55.897,"close":55.897,"volume":3.603600025177002},{"timestamp":1742394720000,"open":55.886,"high":55.917,"low":55.866,"close":55.907,"volume":3.9663000106811523},{"timestamp":1742394780000,"open":55.916,"high":55.937,"low":55.896,"close":55.926,"volume":2.7609000205993652},{"timestamp":1742394840000,"open":55.917,"high":55.937,"low":55.897,"close":55.927,"volume":3.9618000984191895},{"timestamp":1742394900000,"open":55.947,"high":55.956,"low":55.906,"close":55.917,"volume":2.8854000568389893},{"timestamp":1742394960000,"open":55.927,"high":55.977,"low":55.917,"close":55.967,"volume":4.323599815368652},{"timestamp":1742395020000,"open":55.956,"high":56.027,"low":55.956,"close":55.976,"volume":3.965399980545044},{"timestamp":1742395080000,"open":55.997,"high":56.007,"low":55.956,"close":55.956,"volume":5.1645002365112305},{"timestamp":1742395140000,"open":55.976,"high":55.987,"low":55.956,"close":55.976,"volume":4.684500217437744},{"timestamp":1742395200000,"open":55.967,"high":56.006,"low":55.956,"close":55.957,"volume":4.921800136566162},{"timestamp":1742395260000,"open":55.966,"high":55.976,"low":55.906,"close":55.916,"volume":3.8445000648498535},{"timestamp":1742395320000,"open":55.937,"high":55.967,"low":55.916,"close":55.967,"volume":3.6117000579833984},{"timestamp":1742395380000,"open":55.956,"high":55.956,"low":55.906,"close":55.916,"volume":4.562699794769287},{"timestamp":1742395440000,"open":55.936,"high":55.937,"low":55.916,"close":55.936,"volume":3.486299991607666},{"timestamp":1742395500000,"open":55.947,"high":55.947,"low":55.906,"close":55.916,"volume":5.288099765777588},{"timestamp":1742395560000,"open":55.907,"high":55.947,"low":55.906,"close":55.926,"volume":4.322700023651123},{"timestamp":1742395620000,"open":55.936,"high":55.947,"low":55.886,"close":55.936,"volume":5.1645002365112305},{"timestamp":1742395680000,"open":55.926,"high":55.996,"low":55.926,"close":55.946,"volume":3.4853999614715576},{"timestamp":1742395740000,"open":55.936,"high":55.937,"low":55.886,"close":55.896,"volume":3.963599920272827},{"timestamp":1742395800000,"open":55.896,"high":55.896,"low":55.866,"close":55.876,"volume":2.4045000076293945},{"timestamp":1742395860000,"open":55.876,"high":55.956,"low":55.876,"close":55.936,"volume":3.4827001094818115},{"timestamp":1742395920000,"open":55.936,"high":55.937,"low":55.896,"close":55.917,"volume":3.8417999744415283},{"timestamp":1742395980000,"open":55.907,"high":55.917,"low":55.886,"close":55.887,"volume":3.8427000045776367},{"timestamp":1742396040000,"open":55.886,"high":55.927,"low":55.877,"close":55.907,"volume":4.207200050354004},{"timestamp":1742396100000,"open":55.917,"high":55.947,"low":55.886,"close":55.926,"volume":3.126300096511841},{"timestamp":1742396160000,"open":55.916,"high":55.976,"low":55.916,"close":55.957,"volume":2.160900115966797},{"timestamp":1742396220000,"open":55.947,"high":55.947,"low":55.886,"close":55.886,"volume":1.680899977684021},{"timestamp":1742396280000,"open":55.896,"high":55.907,"low":55.886,"close":55.897,"volume":1.3217999935150146},{"timestamp":1742396340000,"open":55.886,"high":55.926,"low":55.876,"close":55.926,"volume":3.0035998821258545},{"timestamp":1742396400000,"open":55.916,"high":55.947,"low":55.886,"close":55.937,"volume":6.2480998039245605},{"timestamp":1742396460000,"open":55.936,"high":55.976,"low":55.936,"close":55.976,"volume":3.6045000553131104},{"timestamp":1742396520000,"open":55.966,"high":55.976,"low":55.937,"close":55.946,"volume":3.1254000663757324},{"timestamp":1742396580000,"open":55.936,"high":55.977,"low":55.936,"close":55.967,"volume":2.7609000205993652},{"timestamp":1742396640000,"open":55.956,"high":55.977,"low":55.956,"close":55.966,"volume":2.5218000411987305},{"timestamp":1742396700000,"open":55.966,"high":55.977,"low":55.966,"close":55.967,"volume":0.7208999991416931},{"timestamp":1742396760000,"open":55.957,"high":55.967,"low":55.936,"close":55.937,"volume":1.922700047492981},{"timestamp":1742396820000,"open":55.947,"high":56.027,"low":55.946,"close":56.017,"volume":3.4853999614715576},{"timestamp":1742396880000,"open":56.026,"high":56.057,"low":56.016,"close":56.026,"volume":3.2427000999450684},{"timestamp":1742396940000,"open":56.027,"high":56.057,"low":56.026,"close":56.026,"volume":3.24180006980896},{"timestamp":1742397000000,"open":56.046,"high":56.056,"low":56.016,"close":56.027,"volume":1.4427000284194946},{"timestamp":1742397060000,"open":56.047,"high":56.047,"low":56.006,"close":56.016,"volume":2.8835999965667725},{"timestamp":1742397120000,"open":56.027,"high":56.047,"low":55.986,"close":55.997,"volume":3.8417999744415283},{"timestamp":1742397180000,"open":55.996,"high":55.997,"low":55.986,"close":55.997,"volume":1.3200000524520874},{"timestamp":1742397240000,"open":56.007,"high":56.026,"low":55.996,"close":56.017,"volume":1.0817999839782715},{"timestamp":1742397300000,"open":56.016,"high":56.047,"low":55.997,"close":56.006,"volume":2.520900011062622},{"timestamp":1742397360000,"open":55.996,"high":56.007,"low":55.976,"close":56.007,"volume":3.4827001094818115},{"timestamp":1742397420000,"open":56.017,"high":56.026,"low":55.996,"close":56.006,"volume":3.6008999347686768},{"timestamp":1742397480000,"open":55.997,"high":56.027,"low":55.986,"close":55.986,"volume":3.1236000061035156},{"timestamp":1742397540000,"open":55.977,"high":55.996,"low":55.966,"close":55.986,"volume":1.8008999824523926},{"timestamp":1742397600000,"open":55.997,"high":56.037,"low":55.986,"close":56.036,"volume":3.4827001094818115},{"timestamp":1742397660000,"open":56.046,"high":56.057,"low":56.007,"close":56.027,"volume":3.9626998901367188},{"timestamp":1742397720000,"open":56.036,"high":56.067,"low":56.036,"close":56.047,"volume":2.6435999870300293},{"timestamp":1742397780000,"open":56.057,"high":56.067,"low":56.036,"close":56.046,"volume":1.5608999729156494},{"timestamp":1742397840000,"open":56.036,"high":56.057,"low":56.026,"close":56.047,"volume":1.3217999935150146},{"timestamp":1742397900000,"open":56.057,"high":56.087,"low":56.046,"close":56.076,"volume":2.5218000411987305},{"timestamp":1742397960000,"open":56.086,"high":56.087,"low":56.037,"close":56.037,"volume":2.8817999362945557},{"timestamp":1742398020000,"open":56.046,"high":56.046,"low":56.006,"close":56.027,"volume":2.0399999618530273},{"timestamp":1742398080000,"open":56.017,"high":56.057,"low":56.017,"close":56.047,"volume":3.2409000396728516},{"timestamp":1742398140000,"open":56.046,"high":56.057,"low":56.036,"close":56.046,"volume":2.6417999267578125},{"timestamp":1742398200000,"open":56.047,"high":56.047,"low":56.006,"close":56.016,"volume":2.4017999172210693},{"timestamp":1742398260000,"open":56.027,"high":56.076,"low":56.017,"close":56.066,"volume":1.680899977684021},{"timestamp":1742398320000,"open":56.077,"high":56.087,"low":56.056,"close":56.057,"volume":2.522700071334839},{"timestamp":1742398380000,"open":56.067,"high":56.107,"low":56.067,"close":56.096,"volume":3.1208999156951904},{"timestamp":1742398440000,"open":56.107,"high":56.126,"low":56.096,"close":56.096,"volume":2.161799907684326},{"timestamp":1742398500000,"open":56.107,"high":56.116,"low":56.086,"close":56.096,"volume":2.403599977493286},{"timestamp":1742398560000,"open":56.086,"high":56.127,"low":56.086,"close":56.126,"volume":3.24180006980896},{"timestamp":1742398620000,"open":56.136,"high":56.137,"low":56.096,"close":56.106,"volume":3.960900068283081},{"timestamp":1742398680000,"open":56.096,"high":56.137,"low":56.096,"close":56.127,"volume":3.484499931335449},{"timestamp":1742398740000,"open":56.117,"high":56.126,"low":56.076,"close":56.086,"volume":3.001800060272217},{"timestamp":1742398800000,"open":56.076,"high":56.097,"low":56.076,"close":56.087,"volume":2.4017999172210693},{"timestamp":1742398860000,"open":56.087,"high":56.107,"low":56.076,"close":56.086,"volume":3.2435998916625977},{"timestamp":1742398920000,"open":56.096,"high":56.117,"low":56.066,"close":56.076,"volume":3.8445000648498535},{"timestamp":1742398980000,"open":56.067,"high":56.076,"low":56.056,"close":56.067,"volume":3.3608999252319336},{"timestamp":1742399040000,"open":56.066,"high":56.097,"low":56.056,"close":56.087,"volume":3.2427000999450684},{"timestamp":1742399100000,"open":56.087,"high":56.097,"low":56.066,"close":56.077,"volume":3.84089994430542},{"timestamp":1742399160000,"open":56.086,"high":56.097,"low":56.086,"close":56.087,"volume":5.520899772644043},{"timestamp":1742399220000,"open":56.097,"high":56.107,"low":56.047,"close":56.047,"volume":2.642699956893921},{"timestamp":1742399280000,"open":56.027,"high":56.046,"low":56.016,"close":56.026,"volume":2.1600000858306885},{"timestamp":1742399340000,"open":56.017,"high":56.047,"low":56.007,"close":56.036,"volume":2.762700080871582},{"timestamp":1742399400000,"open":56.037,"high":56.076,"low":56.036,"close":56.076,"volume":2.163599967956543},{"timestamp":1742399460000,"open":56.066,"high":56.067,"low":56.036,"close":56.057,"volume":3.2427000999450684},{"timestamp":1742399520000,"open":56.046,"high":56.046,"low":56.016,"close":56.016,"volume":3.1226999759674072},{"timestamp":1742399580000,"open":56.006,"high":56.037,"low":56.006,"close":56.016,"volume":1.9218000173568726},{"timestamp":1742399640000,"open":56.017,"high":56.017,"low":56.006,"close":56.017,"volume":1.3200000524520874},{"timestamp":1742399700000,"open":56.006,"high":56.017,"low":55.996,"close":56.007,"volume":3.4827001094818115},{"timestamp":1742399760000,"open":55.996,"high":55.997,"low":55.966,"close":55.987,"volume":2.4017999172210693},{"timestamp":1742399820000,"open":55.977,"high":55.987,"low":55.927,"close":55.946,"volume":3.124500036239624},{"timestamp":1742399880000,"open":55.956,"high":55.967,"low":55.926,"close":55.936,"volume":3.3626999855041504},{"timestamp":1742399940000,"open":55.927,"high":55.967,"low":55.926,"close":55.957,"volume":1.922700047492981},{"timestamp":1742400000000,"open":55.967,"high":56.017,"low":55.966,"close":55.986,"volume":2.7636001110076904},{"timestamp":1742400060000,"open":55.986,"high":56.087,"low":55.986,"close":56.086,"volume":3.3626999855041504},{"timestamp":1742400120000,"open":56.086,"high":56.097,"low":56.076,"close":56.076,"volume":1.8008999824523926},{"timestamp":1742400180000,"open":56.087,"high":56.107,"low":56.056,"close":56.086,"volume":3.359999895095825},{"timestamp":1742400240000,"open":56.087,"high":56.097,"low":56.056,"close":56.057,"volume":3},{"timestamp":1742400300000,"open":56.067,"high":56.087,"low":56.036,"close":56.077,"volume":3.124500036239624},{"timestamp":1742400360000,"open":56.087,"high":56.106,"low":56.076,"close":56.106,"volume":1.080899953842163},{"timestamp":1742400420000,"open":56.116,"high":56.127,"low":56.077,"close":56.086,"volume":3.3626999855041504},{"timestamp":1742400480000,"open":56.076,"high":56.097,"low":56.056,"close":56.056,"volume":2.882699966430664},{"timestamp":1742400540000,"open":56.056,"high":56.077,"low":56.056,"close":56.066,"volume":1.9208999872207642},{"timestamp":1742400600000,"open":56.056,"high":56.067,"low":56.026,"close":56.057,"volume":2.8817999362945557},{"timestamp":1742400660000,"open":56.057,"high":56.087,"low":56.046,"close":56.077,"volume":1.922700047492981},{"timestamp":1742400720000,"open":56.087,"high":56.117,"low":56.086,"close":56.087,"volume":2.400899887084961},{"timestamp":1742400780000,"open":56.077,"high":56.097,"low":56.077,"close":56.096,"volume":1.201799988746643},{"timestamp":1742400840000,"open":56.086,"high":56.097,"low":56.066,"close":56.077,"volume":1.3217999935150146},{"timestamp":1742400900000,"open":56.067,"high":56.086,"low":56.056,"close":56.056,"volume":2.2827000617980957},{"timestamp":1742400960000,"open":56.056,"high":56.096,"low":56.056,"close":56.096,"volume":2.759999990463257},{"timestamp":1742401020000,"open":56.086,"high":56.117,"low":56.086,"close":56.117,"volume":2.640000104904175},{"timestamp":1742401080000,"open":56.126,"high":56.147,"low":56.116,"close":56.146,"volume":2.043600082397461},{"timestamp":1742401140000,"open":56.147,"high":56.176,"low":56.147,"close":56.157,"volume":2.4000000953674316},{"timestamp":1742401200000,"open":56.156,"high":56.167,"low":56.156,"close":56.157,"volume":1.9199999570846558},{"timestamp":1742401260000,"open":56.156,"high":56.187,"low":56.156,"close":56.186,"volume":2.882699966430664},{"timestamp":1742401320000,"open":56.176,"high":56.227,"low":56.176,"close":56.196,"volume":4.205399990081787},{"timestamp":1742401380000,"open":56.196,"high":56.247,"low":56.196,"close":56.246,"volume":2.7618000507354736},{"timestamp":1742401440000,"open":56.247,"high":56.247,"low":56.206,"close":56.226,"volume":4.2017998695373535},{"timestamp":1742401500000,"open":56.227,"high":56.237,"low":56.216,"close":56.226,"volume":3.2409000396728516},{"timestamp":1742401560000,"open":56.236,"high":56.237,"low":56.206,"close":56.217,"volume":2.8808999061584473},{"timestamp":1742401620000,"open":56.226,"high":56.237,"low":56.216,"close":56.216,"volume":3.6008999347686768},{"timestamp":1742401680000,"open":56.217,"high":56.217,"low":56.186,"close":56.196,"volume":2.2818000316619873},{"timestamp":1742401740000,"open":56.186,"high":56.187,"low":56.166,"close":56.166,"volume":2.762700080871582},{"timestamp":1742401800000,"open":56.166,"high":56.177,"low":56.156,"close":56.177,"volume":3.6026999950408936},{"timestamp":1742401860000,"open":56.177,"high":56.197,"low":56.176,"close":56.187,"volume":2.642699956893921},{"timestamp":1742401920000,"open":56.187,"high":56.197,"low":56.147,"close":56.147,"volume":2.400899887084961},{"timestamp":1742401980000,"open":56.137,"high":56.147,"low":56.086,"close":56.086,"volume":3.9618000984191895},{"timestamp":1742402040000,"open":56.097,"high":56.127,"low":56.086,"close":56.116,"volume":5.163599967956543},{"timestamp":1742402100000,"open":56.107,"high":56.107,"low":56.076,"close":56.087,"volume":3.1226999759674072},{"timestamp":1742402160000,"open":56.077,"high":56.077,"low":56.046,"close":56.056,"volume":2.400899887084961},{"timestamp":1742402220000,"open":56.056,"high":56.097,"low":56.056,"close":56.086,"volume":1.4408999681472778},{"timestamp":1742402280000,"open":56.076,"high":56.106,"low":56.066,"close":56.087,"volume":3.0009000301361084},{"timestamp":1742402340000,"open":56.107,"high":56.117,"low":56.086,"close":56.116,"volume":1.563599944114685},{"timestamp":1742402400000,"open":56.106,"high":56.117,"low":56.106,"close":56.107,"volume":1.4417999982833862},{"timestamp":1742402460000,"open":56.116,"high":56.137,"low":56.107,"close":56.127,"volume":2.0427000522613525},{"timestamp":1742402520000,"open":56.136,"high":56.137,"low":56.116,"close":56.116,"volume":1.8008999824523926},{"timestamp":1742402580000,"open":56.116,"high":56.117,"low":56.106,"close":56.106,"volume":1.4417999982833862},{"timestamp":1742402640000,"open":56.097,"high":56.116,"low":56.096,"close":56.107,"volume":2.7609000205993652},{"timestamp":1742402700000,"open":56.106,"high":56.126,"low":56.106,"close":56.106,"volume":2.2799999713897705},{"timestamp":1742402760000,"open":56.106,"high":56.147,"low":56.106,"close":56.137,"volume":3},{"timestamp":1742402820000,"open":56.137,"high":56.157,"low":56.126,"close":56.126,"volume":4.2017998695373535},{"timestamp":1742402880000,"open":56.146,"high":56.146,"low":56.116,"close":56.116,"volume":2.2799999713897705},{"timestamp":1742402940000,"open":56.117,"high":56.117,"low":56.076,"close":56.076,"volume":3.1208999156951904},{"timestamp":1742403000000,"open":56.086,"high":56.116,"low":56.076,"close":56.076,"volume":3.483599901199341},{"timestamp":1742403060000,"open":56.067,"high":56.067,"low":56.016,"close":56.036,"volume":4.322700023651123},{"timestamp":1742403120000,"open":56.036,"high":56.067,"low":56.026,"close":56.067,"volume":4.32450008392334},{"timestamp":1742403180000,"open":56.056,"high":56.087,"low":56.037,"close":56.046,"volume":4.205399990081787},{"timestamp":1742403240000,"open":56.047,"high":56.077,"low":56.046,"close":56.066,"volume":3.002700090408325},{"timestamp":1742403300000,"open":56.066,"high":56.087,"low":56.046,"close":56.076,"volume":3.363600015640259},{"timestamp":1742403360000,"open":56.066,"high":56.097,"low":56.066,"close":56.087,"volume":4.682700157165527},{"timestamp":1742403420000,"open":56.077,"high":56.077,"low":56.046,"close":56.067,"volume":1.8035999536514282},{"timestamp":1742403480000,"open":56.067,"high":56.086,"low":56.056,"close":56.067,"volume":5.041800022125244},{"timestamp":1742403540000,"open":56.066,"high":56.067,"low":56.046,"close":56.056,"volume":3.8427000045776367},{"timestamp":1742403600000,"open":56.047,"high":56.047,"low":56.016,"close":56.026,"volume":3.0009000301361084},{"timestamp":1742403660000,"open":56.016,"high":56.077,"low":56.006,"close":56.006,"volume":5.6417999267578125},{"timestamp":1742403720000,"open":56.007,"high":56.007,"low":55.996,"close":56.007,"volume":2.400899887084961},{"timestamp":1742403780000,"open":56.017,"high":56.047,"low":56.017,"close":56.047,"volume":3.1208999156951904},{"timestamp":1742403840000,"open":56.056,"high":56.097,"low":56.056,"close":56.086,"volume":3.601799964904785},{"timestamp":1742403900000,"open":56.096,"high":56.097,"low":56.046,"close":56.057,"volume":5.883600234985352},{"timestamp":1742403960000,"open":56.057,"high":56.067,"low":56.036,"close":56.046,"volume":2.882699966430664},{"timestamp":1742404020000,"open":56.046,"high":56.047,"low":56.026,"close":56.026,"volume":2.160900115966797},{"timestamp":1742404080000,"open":56.026,"high":56.037,"low":55.996,"close":55.997,"volume":3.483599901199341},{"timestamp":1742404140000,"open":56.006,"high":56.007,"low":55.986,"close":56.006,"volume":3.7227001190185547},{"timestamp":1742404200000,"open":56.007,"high":56.007,"low":55.986,"close":55.996,"volume":2.640000104904175},{"timestamp":1742404260000,"open":56.006,"high":56.027,"low":55.996,"close":56.017,"volume":2.7618000507354736},{"timestamp":1742404320000,"open":56.016,"high":56.047,"low":56.016,"close":56.027,"volume":2.5218000411987305},{"timestamp":1742404380000,"open":56.027,"high":56.037,"low":56.006,"close":56.006,"volume":2.6417999267578125},{"timestamp":1742404440000,"open":56.007,"high":56.007,"low":55.976,"close":55.986,"volume":3.001800060272217},{"timestamp":1742404500000,"open":55.977,"high":56.027,"low":55.976,"close":55.987,"volume":3.2427000999450684},{"timestamp":1742404560000,"open":55.997,"high":55.997,"low":55.966,"close":55.987,"volume":4.321800231933594},{"timestamp":1742404620000,"open":55.997,"high":55.997,"low":55.956,"close":55.957,"volume":4.441800117492676},{"timestamp":1742404680000,"open":55.966,"high":55.967,"low":55.956,"close":55.956,"volume":2.4045000076293945},{"timestamp":1742404740000,"open":55.956,"high":55.987,"low":55.956,"close":55.956,"volume":4.802700042724609},{"timestamp":1742404800000,"open":55.957,"high":55.967,"low":55.946,"close":55.967,"volume":4.561800003051758},{"timestamp":1742404860000,"open":55.967,"high":55.987,"low":55.956,"close":55.987,"volume":3.8417999744415283},{"timestamp":1742404920000,"open":55.997,"high":55.997,"low":55.966,"close":55.986,"volume":3.002700090408325},{"timestamp":1742404980000,"open":55.977,"high":56.007,"low":55.976,"close":55.997,"volume":3.6045000553131104},{"timestamp":1742405040000,"open":55.986,"high":56.007,"low":55.986,"close":55.997,"volume":1.2000000476837158},{"timestamp":1742405100000,"open":56.007,"high":56.016,"low":55.996,"close":55.996,"volume":1.6799999475479126},{"timestamp":1742405160000,"open":55.987,"high":56.006,"low":55.966,"close":55.997,"volume":3.723599910736084},{"timestamp":1742405220000,"open":55.987,"high":55.997,"low":55.986,"close":55.987,"volume":1.6818000078201294},{"timestamp":1742405280000,"open":55.986,"high":55.986,"low":55.946,"close":55.946,"volume":2.283600091934204},{"timestamp":1742405340000,"open":55.946,"high":55.957,"low":55.936,"close":55.936,"volume":1.3200000524520874},{"timestamp":1742405400000,"open":55.937,"high":55.957,"low":55.926,"close":55.946,"volume":3.0035998821258545},{"timestamp":1742405460000,"open":55.936,"high":55.937,"low":55.926,"close":55.936,"volume":0.48089998960494995},{"timestamp":1742405520000,"open":55.916,"high":55.917,"low":55.896,"close":55.907,"volume":1.440000057220459},{"timestamp":1742405580000,"open":55.897,"high":55.917,"low":55.887,"close":55.906,"volume":1.922700047492981},{"timestamp":1742405640000,"open":55.916,"high":55.917,"low":55.887,"close":55.897,"volume":1.4408999681472778},{"timestamp":1742405700000,"open":55.896,"high":55.926,"low":55.896,"close":55.906,"volume":3.001800060272217},{"timestamp":1742405760000,"open":55.916,"high":55.917,"low":55.896,"close":55.916,"volume":1.080899953842163},{"timestamp":1742405820000,"open":55.906,"high":55.967,"low":55.906,"close":55.936,"volume":3.843600034713745},{"timestamp":1742405880000,"open":55.947,"high":55.987,"low":55.946,"close":55.956,"volume":3.4827001094818115},{"timestamp":1742405940000,"open":55.967,"high":55.996,"low":55.957,"close":55.976,"volume":2.1626999378204346},{"timestamp":1742406000000,"open":55.966,"high":55.977,"low":55.966,"close":55.967,"volume":1.0800000429153442},{"timestamp":1742406060000,"open":55.976,"high":55.987,"low":55.966,"close":55.986,"volume":1.3217999935150146},{"timestamp":1742406120000,"open":55.977,"high":55.986,"low":55.966,"close":55.976,"volume":1.6799999475479126},{"timestamp":1742406180000,"open":55.986,"high":55.987,"low":55.976,"close":55.986,"volume":2.2799999713897705},{"timestamp":1742406240000,"open":55.976,"high":55.987,"low":55.946,"close":55.967,"volume":1.9208999872207642},{"timestamp":1742406300000,"open":55.957,"high":55.977,"low":55.946,"close":55.967,"volume":4.566299915313721},{"timestamp":1742406360000,"open":55.947,"high":55.956,"low":55.936,"close":55.937,"volume":1.5608999729156494},{"timestamp":1742406420000,"open":55.927,"high":55.956,"low":55.927,"close":55.947,"volume":0.6018000245094299},{"timestamp":1742406480000,"open":55.957,"high":55.957,"low":55.906,"close":55.916,"volume":2.640000104904175},{"timestamp":1742406540000,"open":55.906,"high":55.936,"low":55.906,"close":55.927,"volume":1.9235999584197998},{"timestamp":1742406600000,"open":55.916,"high":55.976,"low":55.916,"close":55.976,"volume":2.0399999618530273},{"timestamp":1742406660000,"open":55.966,"high":56.007,"low":55.966,"close":56.007,"volume":2.163599967956543},{"timestamp":1742406720000,"open":55.997,"high":56.007,"low":55.976,"close":55.976,"volume":1.8008999824523926},{"timestamp":1742406780000,"open":55.976,"high":55.977,"low":55.956,"close":55.966,"volume":2.160900115966797},{"timestamp":1742406840000,"open":55.976,"high":56.007,"low":55.976,"close":55.987,"volume":2.163599967956543},{"timestamp":1742406900000,"open":55.997,"high":55.997,"low":55.977,"close":55.977,"volume":1.4417999982833862},{"timestamp":1742406960000,"open":55.987,"high":55.997,"low":55.986,"close":55.987,"volume":0.7208999991416931},{"timestamp":1742407020000,"open":55.997,"high":55.997,"low":55.966,"close":55.977,"volume":3.845400094985962},{"timestamp":1742407080000,"open":55.977,"high":55.977,"low":55.926,"close":55.937,"volume":5.760000228881836},{"timestamp":1742407140000,"open":55.946,"high":55.957,"low":55.936,"close":55.936,"volume":6.484499931335449},{"timestamp":1742407200000,"open":55.936,"high":56.226,"low":55.866,"close":56.217,"volume":6.025199890136719},{"timestamp":1742407260000,"open":56.207,"high":56.317,"low":56.096,"close":56.126,"volume":6.4899001121521},{"timestamp":1742407320000,"open":56.166,"high":56.247,"low":56.126,"close":56.237,"volume":3.3680999279022217},{"timestamp":1742407380000,"open":56.236,"high":56.277,"low":56.207,"close":56.227,"volume":3.728100061416626},{"timestamp":1742407440000,"open":56.257,"high":56.267,"low":56.117,"close":56.216,"volume":4.806300163269043},{"timestamp":1742407500000,"open":56.217,"high":56.217,"low":56.046,"close":56.096,"volume":6.00540018081665},{"timestamp":1742407560000,"open":56.086,"high":56.107,"low":55.997,"close":55.997,"volume":3.968100070953369},{"timestamp":1742407620000,"open":56.007,"high":56.176,"low":56.007,"close":56.176,"volume":7.328999996185303},{"timestamp":1742407680000,"open":56.186,"high":56.206,"low":56.156,"close":56.177,"volume":2.7644999027252197},{"timestamp":1742407740000,"open":56.177,"high":56.226,"low":56.176,"close":56.197,"volume":4.6880998611450195},{"timestamp":1742407800000,"open":56.197,"high":56.297,"low":56.197,"close":56.296,"volume":6.737100124359131},{"timestamp":1742407860000,"open":56.287,"high":56.317,"low":56.207,"close":56.207,"volume":6.6072001457214355},{"timestamp":1742407920000,"open":56.196,"high":56.286,"low":56.176,"close":56.286,"volume":4.568999767303467},{"timestamp":1742407980000,"open":56.286,"high":56.337,"low":56.266,"close":56.276,"volume":5.7708001136779785},{"timestamp":1742408040000,"open":56.266,"high":56.347,"low":56.266,"close":56.327,"volume":3.12719988822937},{"timestamp":1742408100000,"open":56.317,"high":56.337,"low":56.286,"close":56.307,"volume":5.0472002029418945},{"timestamp":1742408160000,"open":56.317,"high":56.397,"low":56.316,"close":56.357,"volume":3.0081000328063965},{"timestamp":1742408220000,"open":56.367,"high":56.376,"low":56.296,"close":56.326,"volume":5.046299934387207},{"timestamp":1742408280000,"open":56.316,"high":56.347,"low":56.287,"close":56.327,"volume":3.723599910736084},{"timestamp":1742408340000,"open":56.316,"high":56.347,"low":56.297,"close":56.307,"volume":4.082699775695801},{"timestamp":1742408400000,"open":56.297,"high":56.307,"low":56.256,"close":56.277,"volume":3.3671998977661133},{"timestamp":1742408460000,"open":56.276,"high":56.316,"low":56.276,"close":56.287,"volume":3.6026999950408936},{"timestamp":1742408520000,"open":56.297,"high":56.356,"low":56.266,"close":56.356,"volume":3.009000062942505},{"timestamp":1742408580000,"open":56.366,"high":56.376,"low":56.336,"close":56.376,"volume":2.762700080871582},{"timestamp":1742408640000,"open":56.377,"high":56.437,"low":56.376,"close":56.376,"volume":3.483599901199341},{"timestamp":1742408700000,"open":56.387,"high":56.387,"low":56.306,"close":56.306,"volume":3.968100070953369},{"timestamp":1742408760000,"open":56.297,"high":56.347,"low":56.297,"close":56.337,"volume":2.6445000171661377},{"timestamp":1742408820000,"open":56.346,"high":56.357,"low":56.306,"close":56.317,"volume":3.4853999614715576},{"timestamp":1742408880000,"open":56.327,"high":56.327,"low":56.276,"close":56.276,"volume":4.205399990081787},{"timestamp":1742408940000,"open":56.287,"high":56.307,"low":56.256,"close":56.266,"volume":3.0053999423980713},{"timestamp":1742409000000,"open":56.276,"high":56.357,"low":56.276,"close":56.346,"volume":2.642699956893921},{"timestamp":1742409060000,"open":56.347,"high":56.437,"low":56.347,"close":56.416,"volume":3.968100070953369},{"timestamp":1742409120000,"open":56.426,"high":56.486,"low":56.417,"close":56.446,"volume":2.043600082397461},{"timestamp":1742409180000,"open":56.437,"high":56.457,"low":56.386,"close":56.386,"volume":5.645400047302246},{"timestamp":1742409240000,"open":56.387,"high":56.417,"low":56.346,"close":56.416,"volume":4.205399990081787},{"timestamp":1742409300000,"open":56.416,"high":56.446,"low":56.386,"close":56.397,"volume":4.684500217437744},{"timestamp":1742409360000,"open":56.406,"high":56.536,"low":56.406,"close":56.506,"volume":5.527200222015381},{"timestamp":1742409420000,"open":56.496,"high":56.527,"low":56.486,"close":56.516,"volume":4.447199821472168},{"timestamp":1742409480000,"open":56.506,"high":56.517,"low":56.407,"close":56.447,"volume":6.008999824523926},{"timestamp":1742409540000,"open":56.437,"high":56.487,"low":56.426,"close":56.487,"volume":3.9672000408172607},{"timestamp":1742409600000,"open":56.487,"high":56.496,"low":56.416,"close":56.426,"volume":4.9253997802734375},{"timestamp":1742409660000,"open":56.427,"high":56.537,"low":56.427,"close":56.536,"volume":6.01170015335083},{"timestamp":1742409720000,"open":56.547,"high":56.687,"low":56.516,"close":56.676,"volume":6.735300064086914},{"timestamp":1742409780000,"open":56.686,"high":56.696,"low":56.626,"close":56.676,"volume":6.496200084686279},{"timestamp":1742409840000,"open":56.677,"high":56.727,"low":56.646,"close":56.726,"volume":6.134399890899658},{"timestamp":1742409900000,"open":56.727,"high":56.727,"low":56.626,"close":56.626,"volume":5.048099994659424},{"timestamp":1742409960000,"open":56.636,"high":56.636,"low":56.537,"close":56.547,"volume":5.2581000328063965},{"timestamp":1742410020000,"open":56.537,"high":56.576,"low":56.487,"close":56.576,"volume":4.929900169372559},{"timestamp":1742410080000,"open":56.597,"high":56.607,"low":56.556,"close":56.567,"volume":3.246299982070923},{"timestamp":1742410140000,"open":56.577,"high":56.587,"low":56.497,"close":56.497,"volume":3.965399980545044},{"timestamp":1742410200000,"open":56.496,"high":56.557,"low":56.496,"close":56.537,"volume":3.486299991607666},{"timestamp":1742410260000,"open":56.537,"high":56.537,"low":56.437,"close":56.507,"volume":6.126299858093262},{"timestamp":1742410320000,"open":56.517,"high":56.537,"low":56.486,"close":56.516,"volume":3.3671998977661133},{"timestamp":1742410380000,"open":56.516,"high":56.577,"low":56.506,"close":56.567,"volume":3.1308000087738037},{"timestamp":1742410440000,"open":56.586,"high":56.616,"low":56.576,"close":56.596,"volume":4.322700023651123},{"timestamp":1742410500000,"open":56.607,"high":56.636,"low":56.556,"close":56.636,"volume":3.1280999183654785},{"timestamp":1742410560000,"open":56.657,"high":56.677,"low":56.626,"close":56.657,"volume":4.205399990081787},{"timestamp":1742410620000,"open":56.666,"high":56.717,"low":56.666,"close":56.697,"volume":2.4045000076293945},{"timestamp":1742410680000,"open":56.717,"high":56.717,"low":56.676,"close":56.706,"volume":3.4872000217437744},{"timestamp":1742410740000,"open":56.706,"high":56.706,"low":56.646,"close":56.676,"volume":4.084499835968018},{"timestamp":1742410800000,"open":56.666,"high":56.727,"low":56.666,"close":56.727,"volume":4.095300197601318},{"timestamp":1742410860000,"open":56.716,"high":56.736,"low":56.666,"close":56.687,"volume":4.328100204467773},{"timestamp":1742410920000,"open":56.677,"high":56.717,"low":56.666,"close":56.686,"volume":6.009900093078613},{"timestamp":1742410980000,"open":56.696,"high":56.697,"low":56.657,"close":56.687,"volume":4.807199954986572},{"timestamp":1742411040000,"open":56.697,"high":56.717,"low":56.647,"close":56.677,"volume":5.053500175476074},{"timestamp":1742411100000,"open":56.677,"high":56.697,"low":56.636,"close":56.656,"volume":6.369900226593018},{"timestamp":1742411160000,"open":56.647,"high":56.667,"low":56.616,"close":56.646,"volume":3.2453999519348145},{"timestamp":1742411220000,"open":56.636,"high":56.687,"low":56.626,"close":56.686,"volume":5.048999786376953},{"timestamp":1742411280000,"open":56.677,"high":56.747,"low":56.676,"close":56.746,"volume":4.685400009155273},{"timestamp":1742411340000,"open":56.757,"high":56.767,"low":56.726,"close":56.736,"volume":5.647200107574463},{"timestamp":1742411400000,"open":56.737,"high":56.766,"low":56.706,"close":56.737,"volume":5.8881001472473145},{"timestamp":1742411460000,"open":56.727,"high":56.737,"low":56.587,"close":56.587,"volume":7.806300163269043},{"timestamp":1742411520000,"open":56.607,"high":56.607,"low":56.536,"close":56.566,"volume":5.8881001472473145},{"timestamp":1742411580000,"open":56.556,"high":56.577,"low":56.526,"close":56.527,"volume":3.725399971008301},{"timestamp":1742411640000,"open":56.526,"high":56.537,"low":56.507,"close":56.537,"volume":4.080900192260742},{"timestamp":1742411700000,"open":56.556,"high":56.567,"low":56.526,"close":56.566,"volume":3.726300001144409},{"timestamp":1742411760000,"open":56.577,"high":56.597,"low":56.556,"close":56.557,"volume":5.283599853515625},{"timestamp":1742411820000,"open":56.536,"high":56.547,"low":56.477,"close":56.517,"volume":6.246300220489502},{"timestamp":1742411880000,"open":56.517,"high":56.527,"low":56.467,"close":56.507,"volume":6.84630012512207},{"timestamp":1742411940000,"open":56.496,"high":56.507,"low":56.466,"close":56.497,"volume":3.6054000854492188},{"timestamp":1742412000000,"open":56.507,"high":56.507,"low":56.416,"close":56.416,"volume":4.9253997802734375},{"timestamp":1742412060000,"open":56.407,"high":56.417,"low":56.376,"close":56.416,"volume":5.5289998054504395},{"timestamp":1742412120000,"open":56.427,"high":56.436,"low":56.346,"close":56.346,"volume":4.803599834442139},{"timestamp":1742412180000,"open":56.357,"high":56.367,"low":56.296,"close":56.337,"volume":5.288099765777588},{"timestamp":1742412240000,"open":56.336,"high":56.417,"low":56.336,"close":56.407,"volume":5.6508002281188965},{"timestamp":1742412300000,"open":56.407,"high":56.407,"low":56.337,"close":56.367,"volume":5.042699813842773},{"timestamp":1742412360000,"open":56.346,"high":56.357,"low":56.316,"close":56.326,"volume":6.131700038909912},{"timestamp":1742412420000,"open":56.337,"high":56.337,"low":56.266,"close":56.297,"volume":6.367199897766113},{"timestamp":1742412480000,"open":56.306,"high":56.357,"low":56.256,"close":56.267,"volume":8.169899940490723},{"timestamp":1742412540000,"open":56.257,"high":56.257,"low":56.207,"close":56.216,"volume":4.804500102996826},{"timestamp":1742412600000,"open":56.206,"high":56.377,"low":56.206,"close":56.367,"volume":5.647200107574463},{"timestamp":1742412660000,"open":56.377,"high":56.407,"low":56.316,"close":56.337,"volume":7.810800075531006},{"timestamp":1742412720000,"open":56.326,"high":56.417,"low":56.326,"close":56.367,"volume":6.1280999183654785},{"timestamp":1742412780000,"open":56.357,"high":56.417,"low":56.357,"close":56.417,"volume":7.20989990234375},{"timestamp":1742412840000,"open":56.416,"high":56.427,"low":56.356,"close":56.386,"volume":6.848100185394287},{"timestamp":1742412900000,"open":56.396,"high":56.397,"low":56.346,"close":56.356,"volume":10.08810043334961},{"timestamp":1742412960000,"open":56.357,"high":56.406,"low":56.346,"close":56.387,"volume":10.328100204467773},{"timestamp":1742413020000,"open":56.386,"high":56.476,"low":56.386,"close":56.467,"volume":5.0472002029418945},{"timestamp":1742413080000,"open":56.476,"high":56.527,"low":56.466,"close":56.517,"volume":3.6098999977111816},{"timestamp":1742413140000,"open":56.516,"high":56.577,"low":56.516,"close":56.556,"volume":7.211699962615967},{"timestamp":1742413200000,"open":56.556,"high":56.586,"low":56.527,"close":56.567,"volume":4.927199840545654},{"timestamp":1742413260000,"open":56.566,"high":56.616,"low":56.566,"close":56.616,"volume":2.8880999088287354},{"timestamp":1742413320000,"open":56.616,"high":56.627,"low":56.596,"close":56.596,"volume":5.166299819946289},{"timestamp":1742413380000,"open":56.597,"high":56.597,"low":56.546,"close":56.596,"volume":4.807199954986572},{"timestamp":1742413440000,"open":56.596,"high":56.617,"low":56.586,"close":56.606,"volume":3.968100070953369},{"timestamp":1742413500000,"open":56.616,"high":56.617,"low":56.576,"close":56.586,"volume":3.486299991607666},{"timestamp":1742413560000,"open":56.576,"high":56.587,"low":56.496,"close":56.517,"volume":7.68720006942749},{"timestamp":1742413620000,"open":56.507,"high":56.607,"low":56.506,"close":56.606,"volume":5.0472002029418945},{"timestamp":1742413680000,"open":56.606,"high":56.617,"low":56.557,"close":56.587,"volume":8.647199630737305},{"timestamp":1742413740000,"open":56.597,"high":56.607,"low":56.576,"close":56.587,"volume":2.6435999870300293},{"timestamp":1742413800000,"open":56.577,"high":56.587,"low":56.496,"close":56.517,"volume":7.20989990234375},{"timestamp":1742413860000,"open":56.526,"high":56.536,"low":56.496,"close":56.496,"volume":3.728100061416626},{"timestamp":1742413920000,"open":56.506,"high":56.517,"low":56.466,"close":56.467,"volume":3.9672000408172607},{"timestamp":1742413980000,"open":56.476,"high":56.556,"low":56.466,"close":56.526,"volume":5.1743998527526855},{"timestamp":1742414040000,"open":56.517,"high":56.546,"low":56.506,"close":56.516,"volume":7.089900016784668},{"timestamp":1742414100000,"open":56.496,"high":56.557,"low":56.476,"close":56.536,"volume":5.05079984664917},{"timestamp":1742414160000,"open":56.526,"high":56.577,"low":56.496,"close":56.577,"volume":4.085400104522705},{"timestamp":1742414220000,"open":56.566,"high":56.566,"low":56.476,"close":56.477,"volume":5.886300086975098},{"timestamp":1742414280000,"open":56.466,"high":56.527,"low":56.437,"close":56.516,"volume":3.846299886703491},{"timestamp":1742414340000,"open":56.527,"high":56.546,"low":56.496,"close":56.536,"volume":3.7290000915527344}]