[{"timestamp":1742391000000,"open":53.897,"high":54.267,"low":53.846,"close":54.177,"volume":0.18569999933242798},{"timestamp":1742391060000,"open":54.177,"high":54.217,"low":54.177,"close":54.186,"volume":0.10559999942779541},{"timestamp":1742391120000,"open":54.187,"high":54.187,"low":53.936,"close":54.167,"volume":0.13289999961853027},{"timestamp":1742391180000,"open":54.167,"high":54.167,"low":54.066,"close":54.156,"volume":0.1956000030040741},{"timestamp":1742391240000,"open":54.156,"high":54.177,"low":54.066,"close":54.177,"volume":0.24120000004768372},{"timestamp":1742391300000,"open":54.177,"high":54.426,"low":54.176,"close":54.426,"volume":0.19979999959468842},{"timestamp":1742391360000,"open":54.426,"high":54.426,"low":54.176,"close":54.196,"volume":0.13289999961853027},{"timestamp":1742391420000,"open":54.196,"high":54.247,"low":54.186,"close":54.186,"volume":0.22110000252723694},{"timestamp":1742391480000,"open":54.187,"high":54.277,"low":54.176,"close":54.277,"volume":0.10740000009536743},{"timestamp":1742391540000,"open":54.276,"high":54.327,"low":54.276,"close":54.326,"volume":0.06599999964237213},{"timestamp":1742391600000,"open":54.346,"high":54.386,"low":54.236,"close":54.326,"volume":0.22290000319480896},{"timestamp":1742391660000,"open":54.326,"high":54.336,"low":54.227,"close":54.257,"volume":0.17159999907016754},{"timestamp":1742391720000,"open":54.257,"high":54.257,"low":53.976,"close":54.017,"volume":0.28139999508857727},{"timestamp":1742391780000,"open":54.057,"high":54.057,"low":53.977,"close":54.056,"volume":0.19470000267028809},{"timestamp":1742391840000,"open":54.086,"high":54.107,"low":54.016,"close":54.107,"volume":0.15839999914169312},{"timestamp":1742391900000,"open":54.026,"high":54.137,"low":54.026,"close":54.047,"volume":0.21060000360012054},{"timestamp":1742391960000,"open":54.047,"high":54.126,"low":54.016,"close":54.036,"volume":0.25049999356269836},{"timestamp":1742392020000,"open":54.037,"high":54.037,"low":53.986,"close":53.997,"volume":0.19470000267028809},{"timestamp":1742392080000,"open":54.046,"high":54.217,"low":54.027,"close":54.177,"volume":0.25619998574256897},{"timestamp":1742392140000,"open":54.176,"high":54.237,"low":54.166,"close":54.237,"volume":0.12960000336170197},{"timestamp":1742392200000,"open":54.256,"high":54.297,"low":54.236,"close":54.236,"volume":0.22110000252723694},{"timestamp":1742392260000,"open":54.217,"high":54.317,"low":54.217,"close":54.317,"volume":0.186599999666214},{"timestamp":1742392320000,"open":54.276,"high":54.316,"low":54.276,"close":54.306,"volume":0.12060000002384186},{"timestamp":1742392380000,"open":54.346,"high":54.357,"low":54.336,"close":54.336,"volume":0.21690000593662262},{"timestamp":1742392440000,"open":54.337,"high":54.406,"low":54.337,"close":54.337,"volume":0.23430000245571136},{"timestamp":1742392500000,"open":54.337,"high":54.416,"low":54.336,"close":54.406,"volume":0.11969999969005585},{"timestamp":1742392560000,"open":54.407,"high":54.426,"low":54.376,"close":54.426,"volume":0.23340000212192535},{"timestamp":1742392620000,"open":54.406,"high":54.407,"low":54.357,"close":54.366,"volume":0.38999998569488525},{"timestamp":1742392680000,"open":54.387,"high":54.446,"low":54.387,"close":54.406,"volume":0.17249999940395355},{"timestamp":1742392740000,"open":54.407,"high":54.416,"low":54.356,"close":54.376,"volume":0.28679999709129333},{"timestamp":1742392800000,"open":54.377,"high":54.417,"low":54.366,"close":54.386,"volume":0.27390000224113464},{"timestamp":1742392860000,"open":54.406,"high":54.407,"low":54.346,"close":54.357,"volume":0.2117999941110611},{"timestamp":1742392920000,"open":54.357,"high":54.396,"low":54.296,"close":54.297,"volume":0.37439998984336853},{"timestamp":1742392980000,"open":54.327,"high":54.357,"low":54.286,"close":54.307,"volume":0.225600004196167},{"timestamp":1742393040000,"open":54.306,"high":54.447,"low":54.306,"close":54.447,"volume":0.21299999952316284},{"timestamp":1742393100000,"open":54.446,"high":54.516,"low":54.446,"close":54.516,"volume":0.27900001406669617},{"timestamp":1742393160000,"open":54.526,"high":54.537,"low":54.486,"close":54.507,"volume":0.27900001406669617},{"timestamp":1742393220000,"open":54.507,"high":54.517,"low":54.457,"close":54.457,"volume":0.12540000677108765},{"timestamp":1742393280000,"open":54.496,"high":54.596,"low":54.456,"close":54.596,"volume":0.25619998574256897},{"timestamp":1742393340000,"open":54.626,"high":54.686,"low":54.626,"close":54.686,"volume":0.16290000081062317},{"timestamp":1742393400000,"open":54.687,"high":54.687,"low":54.576,"close":54.607,"volume":0.2565000057220459},{"timestamp":1742393460000,"open":54.607,"high":54.636,"low":54.577,"close":54.606,"volume":0.20069999992847443},{"timestamp":1742393520000,"open":54.617,"high":54.617,"low":54.486,"close":54.486,"volume":0.21359999477863312},{"timestamp":1742393580000,"open":54.486,"high":54.536,"low":54.436,"close":54.497,"volume":0.3684000074863434},{"timestamp":1742393640000,"open":54.496,"high":54.557,"low":54.447,"close":54.516,"volume":0.17190000414848328},{"timestamp":1742393700000,"open":54.556,"high":54.597,"low":54.516,"close":54.576,"volume":0.20069999992847443},{"timestamp":1742393760000,"open":54.576,"high":54.577,"low":54.467,"close":54.477,"volume":0.2084999978542328},{"timestamp":1742393820000,"open":54.516,"high":54.546,"low":54.476,"close":54.497,"volume":0.15929999947547913},{"timestamp":1742393880000,"open":54.497,"high":54.537,"low":54.457,"close":54.497,"volume":0.2565000057220459},{"timestamp":1742393940000,"open":54.496,"high":54.577,"low":54.496,"close":54.577,"volume":0.2402999997138977},{"timestamp":1742394000000,"open":54.586,"high":54.597,"low":54.537,"close":54.596,"volume":0.25920000672340393},{"timestamp":1742394060000,"open":54.597,"high":54.597,"low":54.556,"close":54.557,"volume":0.2160000056028366},{"timestamp":1742394120000,"open":54.586,"high":54.636,"low":54.586,"close":54.616,"volume":0.2799000144004822},{"timestamp":1742394180000,"open":54.617,"high":54.617,"low":54.496,"close":54.536,"volume":0.3720000088214874},{"timestamp":1742394240000,"open":54.536,"high":54.577,"low":54.536,"close":54.556,"volume":0.26249998807907104},{"timestamp":1742394300000,"open":54.536,"high":54.616,"low":54.536,"close":54.616,"volume":0.27570000290870667},{"timestamp":1742394360000,"open":54.636,"high":54.666,"low":54.546,"close":54.587,"volume":0.3573000133037567},{"timestamp":1742394420000,"open":54.586,"high":54.587,"low":54.547,"close":54.567,"volume":0.18569999933242798},{"timestamp":1742394480000,"open":54.566,"high":54.586,"low":54.556,"close":54.556,"volume":0.20970000326633453},{"timestamp":1742394540000,"open":54.576,"high":54.597,"low":54.576,"close":54.577,"volume":0.20069999992847443},{"timestamp":1742394600000,"open":54.576,"high":54.577,"low":54.536,"close":54.556,"volume":0.2484000027179718},{"timestamp":1742394660000,"open":54.566,"high":54.587,"low":54.556,"close":54.556,"volume":0.12449999898672104},{"timestamp":1742394720000,"open":54.557,"high":54.557,"low":54.516,"close":54.516,"volume":0.13199999928474426},{"timestamp":1742394780000,"open":54.516,"high":54.516,"low":54.496,"close":54.496,"volume":0.13199999928474426},{"timestamp":1742394840000,"open":54.507,"high":54.527,"low":54.497,"close":54.516,"volume":0.06780000030994415},{"timestamp":1742394900000,"open":54.527,"high":54.567,"low":54.496,"close":54.497,"volume":0.21449999511241913},{"timestamp":1742394960000,"open":54.497,"high":54.536,"low":54.487,"close":54.527,"volume":0.22110000252723694},{"timestamp":1742395020000,"open":54.526,"high":54.537,"low":54.496,"close":54.537,"volume":0.41429999470710754},{"timestamp":1742395080000,"open":54.497,"high":54.566,"low":54.496,"close":54.496,"volume":0.3779999911785126},{"timestamp":1742395140000,"open":54.507,"high":54.586,"low":54.506,"close":54.576,"volume":0.305400013923645},{"timestamp":1742395200000,"open":54.567,"high":54.567,"low":54.497,"close":54.526,"volume":0.32010000944137573},{"timestamp":1742395260000,"open":54.537,"high":54.537,"low":54.466,"close":54.466,"volume":0.13259999454021454},{"timestamp":1742395320000,"open":54.496,"high":54.506,"low":54.456,"close":54.496,"volume":0.24240000545978546},{"timestamp":1742395380000,"open":54.507,"high":54.516,"low":54.447,"close":54.456,"volume":0.13289999961853027},{"timestamp":1742395440000,"open":54.446,"high":54.457,"low":54.356,"close":54.456,"volume":0.16019999980926514},{"timestamp":1742395500000,"open":54.466,"high":54.466,"low":54.396,"close":54.427,"volume":0.08100000023841858},{"timestamp":1742395560000,"open":54.406,"high":54.437,"low":54.406,"close":54.427,"volume":0.21119999885559082},{"timestamp":1742395620000,"open":54.407,"high":54.437,"low":54.406,"close":54.426,"volume":0.10830000042915344},{"timestamp":1742395680000,"open":54.436,"high":54.457,"low":54.426,"close":54.426,"volume":0.12060000002384186},{"timestamp":1742395740000,"open":54.466,"high":54.507,"low":54.466,"close":54.476,"volume":0.18150000274181366},{"timestamp":1742395800000,"open":54.487,"high":54.557,"low":54.477,"close":54.547,"volume":0.35670000314712524},{"timestamp":1742395860000,"open":54.546,"high":54.547,"low":54.487,"close":54.487,"volume":0.3612000048160553},{"timestamp":1742395920000,"open":54.496,"high":54.496,"low":54.416,"close":54.427,"volume":0.27720001339912415},{"timestamp":1742395980000,"open":54.447,"high":54.447,"low":54.396,"close":54.396,"volume":0.1988999992609024},{"timestamp":1742396040000,"open":54.396,"high":54.397,"low":54.316,"close":54.327,"volume":0.3905999958515167},{"timestamp":1742396100000,"open":54.306,"high":54.317,"low":54.286,"close":54.296,"volume":0.12449999898672104},{"timestamp":1742396160000,"open":54.286,"high":54.347,"low":54.277,"close":54.336,"volume":0.15929999947547913},{"timestamp":1742396220000,"open":54.336,"high":54.357,"low":54.336,"close":54.337,"volume":0.12960000336170197},{"timestamp":1742396280000,"open":54.346,"high":54.366,"low":54.346,"close":54.356,"volume":0.053700000047683716},{"timestamp":1742396340000,"open":54.357,"high":54.357,"low":54.316,"close":54.327,"volume":0.27480000257492065},{"timestamp":1742396400000,"open":54.337,"high":54.376,"low":54.317,"close":54.337,"volume":0.35339999198913574},{"timestamp":1742396460000,"open":54.336,"high":54.397,"low":54.336,"close":54.366,"volume":0.225600004196167},{"timestamp":1742396520000,"open":54.386,"high":54.407,"low":54.376,"close":54.387,"volume":0.17249999940395355},{"timestamp":1742396580000,"open":54.397,"high":54.397,"low":54.336,"close":54.336,"volume":0.12359999865293503},{"timestamp":1742396640000,"open":54.336,"high":54.336,"low":54.286,"close":54.306,"volume":0.14190000295639038},{"timestamp":1742396700000,"open":54.306,"high":54.306,"low":54.276,"close":54.276,"volume":0.08399999886751175},{"timestamp":1742396760000,"open":54.277,"high":54.367,"low":54.266,"close":54.347,"volume":0.29010000824928284},{"timestamp":1742396820000,"open":54.346,"high":54.367,"low":54.326,"close":54.326,"volume":0.1509000062942505},{"timestamp":1742396880000,"open":54.326,"high":54.326,"low":54.287,"close":54.307,"volume":0.13289999961853027},{"timestamp":1742396940000,"open":54.296,"high":54.337,"low":54.296,"close":54.327,"volume":0.16110000014305115},{"timestamp":1742397000000,"open":54.327,"high":54.347,"low":54.316,"close":54.316,"volume":0.2079000025987625},{"timestamp":1742397060000,"open":54.346,"high":54.377,"low":54.316,"close":54.357,"volume":0.3269999921321869},{"timestamp":1742397120000,"open":54.356,"high":54.407,"low":54.356,"close":54.397,"volume":0.186599999666214},{"timestamp":1742397180000,"open":54.406,"high":54.457,"low":54.406,"close":54.457,"volume":0.21209999918937683},{"timestamp":1742397240000,"open":54.456,"high":54.476,"low":54.456,"close":54.457,"volume":0.07500000298023224},{"timestamp":1742397300000,"open":54.467,"high":54.476,"low":54.456,"close":54.456,"volume":0.13199999928474426},{"timestamp":1742397360000,"open":54.456,"high":54.456,"low":54.436,"close":54.437,"volume":0.14190000295639038},{"timestamp":1742397420000,"open":54.436,"high":54.437,"low":54.416,"close":54.416,"volume":0.11460000276565552},{"timestamp":1742397480000,"open":54.416,"high":54.416,"low":54.346,"close":54.346,"volume":0.13289999961853027},{"timestamp":1742397540000,"open":54.347,"high":54.397,"low":54.347,"close":54.377,"volume":0.19470000267028809},{"timestamp":1742397600000,"open":54.376,"high":54.457,"low":54.366,"close":54.426,"volume":0.26759999990463257},{"timestamp":1742397660000,"open":54.446,"high":54.517,"low":54.446,"close":54.506,"volume":0.12060000002384186},{"timestamp":1742397720000,"open":54.507,"high":54.527,"low":54.496,"close":54.497,"volume":0.15839999914169312},{"timestamp":1742397780000,"open":54.497,"high":54.497,"low":54.426,"close":54.426,"volume":0.11460000276565552},{"timestamp":1742397840000,"open":54.426,"high":54.427,"low":54.387,"close":54.387,"volume":0.13770000636577606},{"timestamp":1742397900000,"open":54.386,"high":54.426,"low":54.366,"close":54.417,"volume":0.35580000281333923},{"timestamp":1742397960000,"open":54.417,"high":54.456,"low":54.416,"close":54.447,"volume":0.21480000019073486},{"timestamp":1742398020000,"open":54.446,"high":54.477,"low":54.417,"close":54.467,"volume":0.23849999904632568},{"timestamp":1742398080000,"open":54.446,"high":54.497,"low":54.446,"close":54.497,"volume":0.22050000727176666},{"timestamp":1742398140000,"open":54.486,"high":54.526,"low":54.486,"close":54.526,"volume":0.17520000040531158},{"timestamp":1742398200000,"open":54.516,"high":54.557,"low":54.496,"close":54.527,"volume":0.1551000028848648},{"timestamp":1742398260000,"open":54.517,"high":54.527,"low":54.506,"close":54.507,"volume":0.1875},{"timestamp":1742398320000,"open":54.526,"high":54.547,"low":54.517,"close":54.537,"volume":0.08009999990463257},{"timestamp":1742398380000,"open":54.517,"high":54.587,"low":54.517,"close":54.587,"volume":0.1469999998807907},{"timestamp":1742398440000,"open":54.597,"high":54.597,"low":54.566,"close":54.566,"volume":0.093299999833107},{"timestamp":1742398500000,"open":54.566,"high":54.566,"low":54.537,"close":54.537,"volume":0.03959999978542328},{"timestamp":1742398560000,"open":54.547,"high":54.547,"low":54.516,"close":54.516,"volume":0.10140000283718109},{"timestamp":1742398620000,"open":54.516,"high":54.516,"low":54.476,"close":54.476,"volume":0.06599999964237213},{"timestamp":1742398680000,"open":54.477,"high":54.527,"low":54.466,"close":54.516,"volume":0.2651999890804291},{"timestamp":1742398740000,"open":54.506,"high":54.527,"low":54.496,"close":54.526,"volume":0.21060000360012054},{"timestamp":1742398800000,"open":54.517,"high":54.556,"low":54.516,"close":54.556,"volume":0.20970000326633453},{"timestamp":1742398860000,"open":54.567,"high":54.577,"low":54.556,"close":54.577,"volume":0.06599999964237213},{"timestamp":1742398920000,"open":54.557,"high":54.647,"low":54.557,"close":54.606,"volume":0.22290000319480896},{"timestamp":1742398980000,"open":54.606,"high":54.647,"low":54.606,"close":54.647,"volume":0.08100000023841858},{"timestamp":1742399040000,"open":54.646,"high":54.647,"low":54.586,"close":54.606,"volume":0.2393999993801117},{"timestamp":1742399100000,"open":54.617,"high":54.617,"low":54.556,"close":54.597,"volume":0.447299987077713},{"timestamp":1742399160000,"open":54.606,"high":54.617,"low":54.577,"close":54.607,"volume":0.21299999952316284},{"timestamp":1742399220000,"open":54.606,"high":54.657,"low":54.606,"close":54.636,"volume":0.18330000340938568},{"timestamp":1742399280000,"open":54.637,"high":54.637,"low":54.607,"close":54.607,"volume":0.12870000302791595},{"timestamp":1742399340000,"open":54.616,"high":54.686,"low":54.606,"close":54.676,"volume":0.17010000348091125},{"timestamp":1742399400000,"open":54.677,"high":54.707,"low":54.676,"close":54.706,"volume":0.16200000047683716},{"timestamp":1742399460000,"open":54.717,"high":54.717,"low":54.696,"close":54.696,"volume":0.04859999939799309},{"timestamp":1742399520000,"open":54.707,"high":54.737,"low":54.696,"close":54.726,"volume":0.12060000002384186},{"timestamp":1742399580000,"open":54.736,"high":54.737,"low":54.706,"close":54.707,"volume":0.06270000338554382},{"timestamp":1742399640000,"open":54.716,"high":54.766,"low":54.716,"close":54.727,"volume":0.1941000074148178},{"timestamp":1742399700000,"open":54.727,"high":54.747,"low":54.706,"close":54.746,"volume":0.2799000144004822},{"timestamp":1742399760000,"open":54.736,"high":54.736,"low":54.677,"close":54.687,"volume":0.32670000195503235},{"timestamp":1742399820000,"open":54.687,"high":54.757,"low":54.657,"close":54.757,"volume":0.3986999988555908},{"timestamp":1742399880000,"open":54.727,"high":54.747,"low":54.687,"close":54.716,"volume":0.492900013923645},{"timestamp":1742399940000,"open":54.696,"high":54.727,"low":54.696,"close":54.727,"volume":0.094200000166893},{"timestamp":1742400000000,"open":54.727,"high":54.757,"low":54.666,"close":54.666,"volume":0.3813000023365021},{"timestamp":1742400060000,"open":54.667,"high":54.697,"low":54.656,"close":54.696,"volume":0.33180001378059387},{"timestamp":1742400120000,"open":54.687,"high":54.687,"low":54.656,"close":54.676,"volume":0.27390000224113464},{"timestamp":1742400180000,"open":54.677,"high":54.707,"low":54.677,"close":54.697,"volume":0.08190000057220459},{"timestamp":1742400240000,"open":54.707,"high":54.707,"low":54.697,"close":54.697,"volume":0.052799999713897705},{"timestamp":1742400300000,"open":54.696,"high":54.706,"low":54.666,"close":54.696,"volume":0.15690000355243683},{"timestamp":1742400360000,"open":54.707,"high":54.716,"low":54.676,"close":54.716,"volume":0.094200000166893},{"timestamp":1742400420000,"open":54.727,"high":54.767,"low":54.727,"close":54.757,"volume":0.1446000039577484},{"timestamp":1742400480000,"open":54.757,"high":54.767,"low":54.716,"close":54.746,"volume":0.094200000166893},{"timestamp":1742400540000,"open":54.747,"high":54.777,"low":54.746,"close":54.746,"volume":0.12780000269412994},{"timestamp":1742400600000,"open":54.747,"high":54.747,"low":54.706,"close":54.707,"volume":0.4422000050544739},{"timestamp":1742400660000,"open":54.727,"high":54.747,"low":54.726,"close":54.727,"volume":0.31529998779296875},{"timestamp":1742400720000,"open":54.727,"high":54.727,"low":54.706,"close":54.706,"volume":0.32249999046325684},{"timestamp":1742400780000,"open":54.706,"high":54.716,"low":54.676,"close":54.697,"volume":0.31439998745918274},{"timestamp":1742400840000,"open":54.716,"high":54.727,"low":54.706,"close":54.706,"volume":0.22200000286102295},{"timestamp":1742400900000,"open":54.707,"high":54.756,"low":54.707,"close":54.747,"volume":0.3222000002861023},{"timestamp":1742400960000,"open":54.746,"high":54.746,"low":54.667,"close":54.687,"volume":0.18150000274181366},{"timestamp":1742401020000,"open":54.677,"high":54.697,"low":54.666,"close":54.697,"volume":0.11879999935626984},{"timestamp":1742401080000,"open":54.686,"high":54.716,"low":54.686,"close":54.697,"volume":0.16740000247955322},{"timestamp":1742401140000,"open":54.696,"high":54.727,"low":54.687,"close":54.727,"volume":0.18569999933242798},{"timestamp":1742401200000,"open":54.726,"high":54.726,"low":54.696,"close":54.717,"volume":0.11969999969005585},{"timestamp":1742401260000,"open":54.716,"high":54.727,"low":54.696,"close":54.707,"volume":0.18060000240802765},{"timestamp":1742401320000,"open":54.687,"high":54.747,"low":54.676,"close":54.747,"volume":0.20970000326633453},{"timestamp":1742401380000,"open":54.757,"high":54.767,"low":54.747,"close":54.767,"volume":0.26579999923706055},{"timestamp":1742401440000,"open":54.766,"high":54.766,"low":54.706,"close":54.736,"volume":0.260699987411499},{"timestamp":1742401500000,"open":54.736,"high":54.776,"low":54.726,"close":54.757,"volume":0.16500000655651093},{"timestamp":1742401560000,"open":54.757,"high":54.777,"low":54.757,"close":54.777,"volume":0.052799999713897705},{"timestamp":1742401620000,"open":54.776,"high":54.797,"low":54.776,"close":54.796,"volume":0.11969999969005585},{"timestamp":1742401680000,"open":54.796,"high":54.797,"low":54.777,"close":54.786,"volume":0.07919999957084656},{"timestamp":1742401740000,"open":54.787,"high":54.836,"low":54.787,"close":54.817,"volume":0.20160000026226044},{"timestamp":1742401800000,"open":54.827,"high":54.837,"low":54.796,"close":54.796,"volume":0.1551000028848648},{"timestamp":1742401860000,"open":54.797,"high":54.807,"low":54.756,"close":54.767,"volume":0.22110000252723694},{"timestamp":1742401920000,"open":54.747,"high":54.777,"low":54.746,"close":54.767,"volume":0.13379999995231628},{"timestamp":1742401980000,"open":54.766,"high":54.777,"low":54.746,"close":54.766,"volume":0.16830000281333923},{"timestamp":1742402040000,"open":54.776,"high":54.807,"low":54.776,"close":54.807,"volume":0.07919999957084656},{"timestamp":1742402100000,"open":54.817,"high":54.837,"low":54.816,"close":54.826,"volume":0.09510000050067902},{"timestamp":1742402160000,"open":54.827,"high":54.867,"low":54.827,"close":54.857,"volume":0.2393999993801117},{"timestamp":1742402220000,"open":54.846,"high":54.847,"low":54.786,"close":54.836,"volume":0.22020000219345093},{"timestamp":1742402280000,"open":54.837,"high":54.837,"low":54.806,"close":54.807,"volume":0.12780000269412994},{"timestamp":1742402340000,"open":54.786,"high":54.807,"low":54.767,"close":54.767,"volume":0.1451999992132187},{"timestamp":1742402400000,"open":54.757,"high":54.757,"low":54.736,"close":54.756,"volume":0.16830000281333923},{"timestamp":1742402460000,"open":54.756,"high":54.767,"low":54.736,"close":54.746,"volume":0.12870000302791595},{"timestamp":1742402520000,"open":54.757,"high":54.787,"low":54.746,"close":54.777,"volume":0.17100000381469727},{"timestamp":1742402580000,"open":54.787,"high":54.797,"low":54.756,"close":54.767,"volume":0.186599999666214},{"timestamp":1742402640000,"open":54.767,"high":54.787,"low":54.747,"close":54.777,"volume":0.2079000025987625},{"timestamp":1742402700000,"open":54.787,"high":54.787,"low":54.776,"close":54.777,"volume":0.061799999326467514},{"timestamp":1742402760000,"open":54.757,"high":54.787,"low":54.746,"close":54.787,"volume":0.07590000331401825},{"timestamp":1742402820000,"open":54.776,"high":54.787,"low":54.767,"close":54.787,"volume":0.12870000302791595},{"timestamp":1742402880000,"open":54.786,"high":54.816,"low":54.786,"close":54.807,"volume":0.13379999995231628},{"timestamp":1742402940000,"open":54.817,"high":54.827,"low":54.817,"close":54.817,"volume":0.11550000309944153},{"timestamp":1742403000000,"open":54.817,"high":54.827,"low":54.806,"close":54.807,"volume":0.11640000343322754},{"timestamp":1742403060000,"open":54.807,"high":54.827,"low":54.806,"close":54.806,"volume":0.13199999928474426},{"timestamp":1742403120000,"open":54.796,"high":54.807,"low":54.796,"close":54.807,"volume":0.06689999997615814},{"timestamp":1742403180000,"open":54.816,"high":54.857,"low":54.806,"close":54.837,"volume":0.17910000681877136},{"timestamp":1742403240000,"open":54.846,"high":54.887,"low":54.836,"close":54.877,"volume":0.23340000212192535},{"timestamp":1742403300000,"open":54.876,"high":54.876,"low":54.857,"close":54.857,"volume":0.052799999713897705},{"timestamp":1742403360000,"open":54.847,"high":54.847,"low":54.816,"close":54.816,"volume":0.08399999886751175},{"timestamp":1742403420000,"open":54.817,"high":54.817,"low":54.776,"close":54.787,"volume":0.2694000005722046},{"timestamp":1742403480000,"open":54.797,"high":54.816,"low":54.787,"close":54.806,"volume":0.15690000355243683},{"timestamp":1742403540000,"open":54.806,"high":54.837,"low":54.806,"close":54.827,"volume":0.2508000135421753},{"timestamp":1742403600000,"open":54.826,"high":54.827,"low":54.806,"close":54.817,"volume":0.21870000660419464},{"timestamp":1742403660000,"open":54.806,"high":54.847,"low":54.806,"close":54.836,"volume":0.16019999980926514},{"timestamp":1742403720000,"open":54.817,"high":54.826,"low":54.786,"close":54.786,"volume":0.21209999918937683},{"timestamp":1742403780000,"open":54.787,"high":54.787,"low":54.777,"close":54.777,"volume":0.022199999541044235},{"timestamp":1742403840000,"open":54.776,"high":54.796,"low":54.776,"close":54.796,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":54.787,"high":54.796,"low":54.767,"close":54.767,"volume":0.1023000031709671},{"timestamp":1742403960000,"open":54.706,"high":54.796,"low":54.696,"close":54.787,"volume":0.37950000166893005},{"timestamp":1742404020000,"open":54.786,"high":54.786,"low":54.676,"close":54.726,"volume":0.31529998779296875},{"timestamp":1742404080000,"open":54.677,"high":54.717,"low":54.617,"close":54.657,"volume":0.1542000025510788},{"timestamp":1742404140000,"open":54.657,"high":54.717,"low":54.526,"close":54.656,"volume":0.3621000051498413},{"timestamp":1742404200000,"open":54.657,"high":54.687,"low":54.576,"close":54.617,"volume":0.17159999907016754},{"timestamp":1742404260000,"open":54.656,"high":54.677,"low":54.616,"close":54.616,"volume":0.22529999911785126},{"timestamp":1742404320000,"open":54.627,"high":54.627,"low":54.586,"close":54.586,"volume":0.17730000615119934},{"timestamp":1742404380000,"open":54.617,"high":54.617,"low":54.576,"close":54.597,"volume":0.094200000166893},{"timestamp":1742404440000,"open":54.566,"high":54.567,"low":54.507,"close":54.547,"volume":0.33000001311302185},{"timestamp":1742404500000,"open":54.527,"high":54.547,"low":54.516,"close":54.516,"volume":0.10140000283718109},{"timestamp":1742404560000,"open":54.496,"high":54.496,"low":54.406,"close":54.407,"volume":0.1460999995470047},{"timestamp":1742404620000,"open":54.457,"high":54.457,"low":54.397,"close":54.427,"volume":0.06689999997615814},{"timestamp":1742404680000,"open":54.427,"high":54.447,"low":54.406,"close":54.447,"volume":0.22439999878406525},{"timestamp":1742404740000,"open":54.407,"high":54.466,"low":54.406,"close":54.457,"volume":0.3878999948501587},{"timestamp":1742404800000,"open":54.456,"high":54.507,"low":54.427,"close":54.497,"volume":0.15600000321865082},{"timestamp":1742404860000,"open":54.506,"high":54.506,"low":54.436,"close":54.436,"volume":0.10140000283718109},{"timestamp":1742404920000,"open":54.436,"high":54.487,"low":54.416,"close":54.476,"volume":0.18569999933242798},{"timestamp":1742404980000,"open":54.477,"high":54.477,"low":54.396,"close":54.397,"volume":0.302700012922287},{"timestamp":1742405040000,"open":54.397,"high":54.447,"low":54.396,"close":54.437,"volume":0.12060000002384186},{"timestamp":1742405100000,"open":54.426,"high":54.427,"low":54.396,"close":54.397,"volume":0.20280000567436218},{"timestamp":1742405160000,"open":54.397,"high":54.397,"low":54.346,"close":54.366,"volume":0.2574000060558319},{"timestamp":1742405220000,"open":54.387,"high":54.416,"low":54.367,"close":54.407,"volume":0.20069999992847443},{"timestamp":1742405280000,"open":54.407,"high":54.417,"low":54.366,"close":54.386,"volume":0.1632000058889389},{"timestamp":1742405340000,"open":54.366,"high":54.376,"low":54.306,"close":54.317,"volume":0.24240000545978546},{"timestamp":1742405400000,"open":54.317,"high":54.336,"low":54.317,"close":54.327,"volume":0.08910000324249268},{"timestamp":1742405460000,"open":54.307,"high":54.307,"low":54.286,"close":54.286,"volume":0.2070000022649765},{"timestamp":1742405520000,"open":54.286,"high":54.316,"low":54.267,"close":54.297,"volume":0.1446000039577484},{"timestamp":1742405580000,"open":54.317,"high":54.347,"low":54.317,"close":54.346,"volume":0.22619999945163727},{"timestamp":1742405640000,"open":54.346,"high":54.367,"low":54.336,"close":54.337,"volume":0.08100000023841858},{"timestamp":1742405700000,"open":54.336,"high":54.387,"low":54.336,"close":54.367,"volume":0.13289999961853027},{"timestamp":1742405760000,"open":54.367,"high":54.387,"low":54.366,"close":54.387,"volume":0.07919999957084656},{"timestamp":1742405820000,"open":54.406,"high":54.407,"low":54.376,"close":54.387,"volume":0.1460999995470047},{"timestamp":1742405880000,"open":54.386,"high":54.397,"low":54.357,"close":54.377,"volume":0.052799999713897705},{"timestamp":1742405940000,"open":54.376,"high":54.396,"low":54.376,"close":54.387,"volume":0.15839999914169312},{"timestamp":1742406000000,"open":54.387,"high":54.387,"low":54.347,"close":54.377,"volume":0.1437000036239624},{"timestamp":1742406060000,"open":54.377,"high":54.397,"low":54.356,"close":54.386,"volume":0.16740000247955322},{"timestamp":1742406120000,"open":54.387,"high":54.417,"low":54.387,"close":54.416,"volume":0.10559999942779541},{"timestamp":1742406180000,"open":54.417,"high":54.417,"low":54.376,"close":54.376,"volume":0.09239999949932098},{"timestamp":1742406240000,"open":54.376,"high":54.387,"low":54.346,"close":54.356,"volume":0.1988999992609024},{"timestamp":1742406300000,"open":54.387,"high":54.397,"low":54.366,"close":54.376,"volume":0.2160000056028366},{"timestamp":1742406360000,"open":54.367,"high":54.377,"low":54.326,"close":54.326,"volume":0.22920000553131104},{"timestamp":1742406420000,"open":54.316,"high":54.327,"low":54.286,"close":54.287,"volume":0.23759999871253967},{"timestamp":1742406480000,"open":54.286,"high":54.296,"low":54.226,"close":54.226,"volume":0.23010000586509705},{"timestamp":1742406540000,"open":54.227,"high":54.237,"low":54.176,"close":54.216,"volume":0.36059999465942383},{"timestamp":1742406600000,"open":54.217,"high":54.217,"low":54.177,"close":54.206,"volume":0.26489999890327454},{"timestamp":1742406660000,"open":54.216,"high":54.287,"low":54.216,"close":54.276,"volume":0.22619999945163727},{"timestamp":1742406720000,"open":54.246,"high":54.267,"low":54.236,"close":54.237,"volume":0.1542000025510788},{"timestamp":1742406780000,"open":54.227,"high":54.237,"low":54.196,"close":54.226,"volume":0.20880000293254852},{"timestamp":1742406840000,"open":54.237,"high":54.276,"low":54.237,"close":54.276,"volume":0.08190000057220459},{"timestamp":1742406900000,"open":54.266,"high":54.266,"low":54.236,"close":54.236,"volume":0.1451999992132187},{"timestamp":1742406960000,"open":54.247,"high":54.247,"low":54.237,"close":54.237,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":54.237,"high":54.246,"low":54.207,"close":54.227,"volume":0.2379000037908554},{"timestamp":1742407080000,"open":54.227,"high":54.237,"low":54.187,"close":54.187,"volume":0.19949999451637268},{"timestamp":1742407140000,"open":54.187,"high":54.197,"low":54.186,"close":54.187,"volume":0.1979999989271164},{"timestamp":1742407200000,"open":54.187,"high":54.536,"low":53.977,"close":54.506,"volume":0.560699999332428},{"timestamp":1742407260000,"open":54.507,"high":54.546,"low":54.366,"close":54.377,"volume":0.16019999980926514},{"timestamp":1742407320000,"open":54.366,"high":54.376,"low":54.366,"close":54.376,"volume":0.06599999964237213},{"timestamp":1742407380000,"open":54.397,"high":54.477,"low":54.346,"close":54.407,"volume":0.3492000102996826},{"timestamp":1742407440000,"open":54.426,"high":54.437,"low":54.306,"close":54.417,"volume":0.2718000113964081},{"timestamp":1742407500000,"open":54.417,"high":54.417,"low":54.166,"close":54.266,"volume":0.3107999861240387},{"timestamp":1742407560000,"open":54.267,"high":54.267,"low":54.206,"close":54.237,"volume":0.22349999845027924},{"timestamp":1742407620000,"open":54.247,"high":54.326,"low":54.226,"close":54.296,"volume":0.1860000044107437},{"timestamp":1742407680000,"open":54.336,"high":54.347,"low":54.286,"close":54.286,"volume":0.14100000262260437},{"timestamp":1742407740000,"open":54.307,"high":54.337,"low":54.296,"close":54.316,"volume":0.3084000051021576},{"timestamp":1742407800000,"open":54.337,"high":54.386,"low":54.316,"close":54.386,"volume":0.1851000040769577},{"timestamp":1742407860000,"open":54.397,"high":54.466,"low":54.396,"close":54.407,"volume":0.243599995970726},{"timestamp":1742407920000,"open":54.416,"high":54.427,"low":54.397,"close":54.407,"volume":0.20340000092983246},{"timestamp":1742407980000,"open":54.427,"high":54.476,"low":54.356,"close":54.356,"volume":0.31439998745918274},{"timestamp":1742408040000,"open":54.356,"high":54.407,"low":54.356,"close":54.407,"volume":0.16019999980926514},{"timestamp":1742408100000,"open":54.437,"high":54.447,"low":54.406,"close":54.426,"volume":0.1842000037431717},{"timestamp":1742408160000,"open":54.397,"high":54.527,"low":54.397,"close":54.427,"volume":0.30959999561309814},{"timestamp":1742408220000,"open":54.427,"high":54.447,"low":54.416,"close":54.416,"volume":0.17820000648498535},{"timestamp":1742408280000,"open":54.436,"high":54.437,"low":54.376,"close":54.376,"volume":0.15600000321865082},{"timestamp":1742408340000,"open":54.366,"high":54.427,"low":54.366,"close":54.386,"volume":0.27239999175071716},{"timestamp":1742408400000,"open":54.387,"high":54.387,"low":54.297,"close":54.316,"volume":0.1518000066280365},{"timestamp":1742408460000,"open":54.316,"high":54.347,"low":54.316,"close":54.337,"volume":0.10740000009536743},{"timestamp":1742408520000,"open":54.337,"high":54.427,"low":54.297,"close":54.416,"volume":0.43320000171661377},{"timestamp":1742408580000,"open":54.406,"high":54.447,"low":54.396,"close":54.447,"volume":0.40529999136924744},{"timestamp":1742408640000,"open":54.457,"high":54.457,"low":54.326,"close":54.367,"volume":0.27959999442100525},{"timestamp":1742408700000,"open":54.366,"high":54.397,"low":54.346,"close":54.346,"volume":0.259799987077713},{"timestamp":1742408760000,"open":54.347,"high":54.367,"low":54.257,"close":54.257,"volume":0.2856000065803528},{"timestamp":1742408820000,"open":54.306,"high":54.377,"low":54.306,"close":54.346,"volume":0.19110000133514404},{"timestamp":1742408880000,"open":54.357,"high":54.357,"low":54.266,"close":54.266,"volume":0.23520000278949738},{"timestamp":1742408940000,"open":54.256,"high":54.297,"low":54.256,"close":54.276,"volume":0.11729999631643295},{"timestamp":1742409000000,"open":54.307,"high":54.397,"low":54.296,"close":54.347,"volume":0.38429999351501465},{"timestamp":1742409060000,"open":54.387,"high":54.507,"low":54.386,"close":54.506,"volume":0.15150000154972076},{"timestamp":1742409120000,"open":54.487,"high":54.607,"low":54.487,"close":54.587,"volume":0.3330000042915344},{"timestamp":1742409180000,"open":54.607,"high":54.627,"low":54.447,"close":54.447,"volume":0.4740000069141388},{"timestamp":1742409240000,"open":54.436,"high":54.526,"low":54.426,"close":54.496,"volume":0.19020000100135803},{"timestamp":1742409300000,"open":54.496,"high":54.547,"low":54.486,"close":54.487,"volume":0.565500020980835},{"timestamp":1742409360000,"open":54.487,"high":54.626,"low":54.466,"close":54.557,"volume":0.4772999882698059},{"timestamp":1742409420000,"open":54.556,"high":54.617,"low":54.556,"close":54.597,"volume":0.3878999948501587},{"timestamp":1742409480000,"open":54.596,"high":54.597,"low":54.426,"close":54.547,"volume":0.4011000096797943},{"timestamp":1742409540000,"open":54.547,"high":54.637,"low":54.497,"close":54.566,"volume":0.483599990606308},{"timestamp":1742409600000,"open":54.567,"high":54.606,"low":54.506,"close":54.507,"volume":0.3869999945163727},{"timestamp":1742409660000,"open":54.526,"high":54.657,"low":54.506,"close":54.627,"volume":0.5105999708175659},{"timestamp":1742409720000,"open":54.627,"high":54.697,"low":54.596,"close":54.677,"volume":0.41429999470710754},{"timestamp":1742409780000,"open":54.686,"high":54.727,"low":54.656,"close":54.726,"volume":0.41370001435279846},{"timestamp":1742409840000,"open":54.736,"high":54.817,"low":54.697,"close":54.716,"volume":0.5052000284194946},{"timestamp":1742409900000,"open":54.716,"high":54.777,"low":54.646,"close":54.646,"volume":0.3968999981880188},{"timestamp":1742409960000,"open":54.667,"high":54.677,"low":54.606,"close":54.676,"volume":0.2493000030517578},{"timestamp":1742410020000,"open":54.686,"high":54.747,"low":54.636,"close":54.747,"volume":0.4392000138759613},{"timestamp":1742410080000,"open":54.757,"high":54.767,"low":54.697,"close":54.697,"volume":0.16590000689029694},{"timestamp":1742410140000,"open":54.696,"high":54.747,"low":54.656,"close":54.657,"volume":0.1956000030040741},{"timestamp":1742410200000,"open":54.657,"high":54.697,"low":54.656,"close":54.687,"volume":0.41760000586509705},{"timestamp":1742410260000,"open":54.686,"high":54.687,"low":54.656,"close":54.687,"volume":0.3531000018119812},{"timestamp":1742410320000,"open":54.686,"high":54.797,"low":54.686,"close":54.766,"volume":0.526199996471405},{"timestamp":1742410380000,"open":54.766,"high":54.807,"low":54.766,"close":54.807,"volume":0.37560001015663147},{"timestamp":1742410440000,"open":54.797,"high":54.797,"low":54.746,"close":54.757,"volume":0.4212000072002411},{"timestamp":1742410500000,"open":54.766,"high":54.817,"low":54.736,"close":54.807,"volume":0.34709998965263367},{"timestamp":1742410560000,"open":54.807,"high":54.876,"low":54.806,"close":54.876,"volume":0.3330000042915344},{"timestamp":1742410620000,"open":54.886,"high":54.907,"low":54.856,"close":54.877,"volume":0.49619999527931213},{"timestamp":1742410680000,"open":54.887,"high":54.896,"low":54.826,"close":54.826,"volume":0.5924999713897705},{"timestamp":1742410740000,"open":54.826,"high":54.846,"low":54.806,"close":54.836,"volume":0.3416999876499176},{"timestamp":1742410800000,"open":54.836,"high":54.947,"low":54.816,"close":54.927,"volume":0.4916999936103821},{"timestamp":1742410860000,"open":54.927,"high":54.977,"low":54.887,"close":54.917,"volume":0.37529999017715454},{"timestamp":1742410920000,"open":54.916,"high":54.917,"low":54.886,"close":54.907,"volume":0.27390000224113464},{"timestamp":1742410980000,"open":54.916,"high":54.976,"low":54.896,"close":54.957,"volume":0.5297999978065491},{"timestamp":1742411040000,"open":54.947,"high":55.017,"low":54.947,"close":55.016,"volume":0.2808000147342682},{"timestamp":1742411100000,"open":55.017,"high":55.056,"low":54.986,"close":55.026,"volume":0.43560001254081726},{"timestamp":1742411160000,"open":55.026,"high":55.077,"low":55.026,"close":55.047,"volume":0.5019000172615051},{"timestamp":1742411220000,"open":55.037,"high":55.127,"low":55.026,"close":55.127,"volume":0.7077000141143799},{"timestamp":1742411280000,"open":55.136,"high":55.216,"low":55.127,"close":55.197,"volume":0.2694000005722046},{"timestamp":1742411340000,"open":55.217,"high":55.337,"low":55.197,"close":55.317,"volume":0.35280001163482666},{"timestamp":1742411400000,"open":55.326,"high":55.357,"low":55.276,"close":55.286,"volume":0.7799999713897705},{"timestamp":1742411460000,"open":55.287,"high":55.297,"low":55.196,"close":55.196,"volume":0.8180999755859375},{"timestamp":1742411520000,"open":55.216,"high":55.237,"low":55.097,"close":55.117,"volume":0.7157999873161316},{"timestamp":1742411580000,"open":55.146,"high":55.157,"low":55.096,"close":55.157,"volume":0.4221000075340271},{"timestamp":1742411640000,"open":55.156,"high":55.227,"low":55.136,"close":55.217,"volume":0.4745999872684479},{"timestamp":1742411700000,"open":55.227,"high":55.286,"low":55.186,"close":55.206,"volume":0.5115000009536743},{"timestamp":1742411760000,"open":55.207,"high":55.227,"low":55.156,"close":55.157,"volume":0.3855000138282776},{"timestamp":1742411820000,"open":55.147,"high":55.197,"low":55.126,"close":55.167,"volume":0.5916000008583069},{"timestamp":1742411880000,"open":55.166,"high":55.186,"low":55.086,"close":55.087,"volume":0.6794999837875366},{"timestamp":1742411940000,"open":55.097,"high":55.126,"low":55.076,"close":55.077,"volume":0.3720000088214874},{"timestamp":1742412000000,"open":55.077,"high":55.077,"low":54.946,"close":54.956,"volume":0.8579999804496765},{"timestamp":1742412060000,"open":54.926,"high":54.977,"low":54.886,"close":54.947,"volume":0.7134000062942505},{"timestamp":1742412120000,"open":54.947,"high":54.947,"low":54.826,"close":54.856,"volume":0.29339998960494995},{"timestamp":1742412180000,"open":54.856,"high":54.856,"low":54.717,"close":54.817,"volume":0.7979999780654907},{"timestamp":1742412240000,"open":54.816,"high":54.876,"low":54.816,"close":54.846,"volume":0.4778999984264374},{"timestamp":1742412300000,"open":54.867,"high":54.887,"low":54.737,"close":54.806,"volume":0.5364000201225281},{"timestamp":1742412360000,"open":54.777,"high":54.797,"low":54.706,"close":54.706,"volume":0.7842000126838684},{"timestamp":1742412420000,"open":54.706,"high":54.707,"low":54.527,"close":54.546,"volume":0.6212999820709229},{"timestamp":1742412480000,"open":54.546,"high":54.646,"low":54.316,"close":54.446,"volume":0.7986000180244446},{"timestamp":1742412540000,"open":54.447,"high":54.537,"low":54.426,"close":54.517,"volume":0.5946000218391418},{"timestamp":1742412600000,"open":54.516,"high":54.567,"low":54.436,"close":54.537,"volume":0.7554000020027161},{"timestamp":1742412660000,"open":54.536,"high":54.596,"low":54.456,"close":54.476,"volume":0.5019000172615051},{"timestamp":1742412720000,"open":54.477,"high":54.567,"low":54.476,"close":54.516,"volume":0.4560000002384186},{"timestamp":1742412780000,"open":54.526,"high":54.567,"low":54.516,"close":54.536,"volume":0.46860000491142273},{"timestamp":1742412840000,"open":54.526,"high":54.557,"low":54.436,"close":54.447,"volume":0.927299976348877},{"timestamp":1742412900000,"open":54.446,"high":54.507,"low":54.386,"close":54.436,"volume":0.6389999985694885},{"timestamp":1742412960000,"open":54.446,"high":54.497,"low":54.446,"close":54.486,"volume":0.7322999835014343},{"timestamp":1742413020000,"open":54.476,"high":54.537,"low":54.476,"close":54.527,"volume":0.5609999895095825},{"timestamp":1742413080000,"open":54.516,"high":54.556,"low":54.516,"close":54.527,"volume":0.38670000433921814},{"timestamp":1742413140000,"open":54.527,"high":54.627,"low":54.527,"close":54.557,"volume":0.6815999746322632},{"timestamp":1742413200000,"open":54.576,"high":54.697,"low":54.566,"close":54.697,"volume":0.6204000115394592},{"timestamp":1742413260000,"open":54.686,"high":54.727,"low":54.666,"close":54.667,"volume":0.713100016117096},{"timestamp":1742413320000,"open":54.677,"high":54.677,"low":54.546,"close":54.606,"volume":0.555899977684021},{"timestamp":1742413380000,"open":54.616,"high":54.637,"low":54.576,"close":54.597,"volume":0.6222000122070312},{"timestamp":1742413440000,"open":54.607,"high":54.747,"low":54.607,"close":54.747,"volume":0.5133000016212463},{"timestamp":1742413500000,"open":54.747,"high":54.797,"low":54.726,"close":54.756,"volume":0.5532000064849854},{"timestamp":1742413560000,"open":54.757,"high":54.787,"low":54.726,"close":54.727,"volume":0.9050999879837036},{"timestamp":1742413620000,"open":54.727,"high":54.727,"low":54.666,"close":54.697,"volume":0.5189999938011169},{"timestamp":1742413680000,"open":54.696,"high":54.696,"low":54.586,"close":54.616,"volume":0.715499997138977},{"timestamp":1742413740000,"open":54.617,"high":54.747,"low":54.617,"close":54.747,"volume":0.49140000343322754},{"timestamp":1742413800000,"open":54.727,"high":54.817,"low":54.486,"close":54.586,"volume":0.8339999914169312},{"timestamp":1742413860000,"open":54.606,"high":54.686,"low":54.566,"close":54.677,"volume":0.5055000185966492},{"timestamp":1742413920000,"open":54.676,"high":54.707,"low":54.666,"close":54.676,"volume":0.642300009727478},{"timestamp":1742413980000,"open":54.676,"high":54.787,"low":54.657,"close":54.746,"volume":0.85589998960495},{"timestamp":1742414040000,"open":54.747,"high":54.767,"low":54.636,"close":54.707,"volume":0.7098000049591064},{"timestamp":1742414100000,"open":54.707,"high":54.707,"low":54.467,"close":54.467,"volume":1.0413000583648682},{"timestamp":1742414160000,"open":54.507,"high":54.567,"low":54.467,"close":54.556,"volume":0.6672000288963318},{"timestamp":1742414220000,"open":54.547,"high":54.627,"low":54.527,"close":54.537,"volume":1.0592999458312988},{"timestamp":1742414280000,"open":54.546,"high":54.627,"low":54.536,"close":54.617,"volume":0.9567000269889832},{"timestamp":1742414340000,"open":54.616,"high":54.657,"low":54.436,"close":54.437,"volume":1.2245999574661255}]