[{"timestamp":1742391000000,"open":56.927,"high":56.927,"low":56.767,"close":56.838,"volume":0.6251999735832214},{"timestamp":1742391060000,"open":56.768,"high":56.768,"low":56.597,"close":56.657,"volume":0.5426999926567078},{"timestamp":1742391120000,"open":56.617,"high":56.758,"low":56.617,"close":56.747,"volume":0.4745999872684479},{"timestamp":1742391180000,"open":56.788,"high":56.847,"low":56.767,"close":56.807,"volume":0.491100013256073},{"timestamp":1742391240000,"open":56.878,"high":56.958,"low":56.878,"close":56.957,"volume":0.08190000057220459},{"timestamp":1742391300000,"open":56.958,"high":57.007,"low":56.937,"close":56.978,"volume":0.36629998683929443},{"timestamp":1742391360000,"open":56.978,"high":56.998,"low":56.917,"close":56.927,"volume":0.5148000121116638},{"timestamp":1742391420000,"open":56.927,"high":56.957,"low":56.847,"close":56.917,"volume":0.3398999869823456},{"timestamp":1742391480000,"open":56.948,"high":56.948,"low":56.877,"close":56.937,"volume":0.4611000120639801},{"timestamp":1742391540000,"open":56.938,"high":56.998,"low":56.937,"close":56.997,"volume":0.26759999990463257},{"timestamp":1742391600000,"open":56.998,"high":57.017,"low":56.957,"close":56.967,"volume":0.3630000054836273},{"timestamp":1742391660000,"open":56.977,"high":56.988,"low":56.948,"close":56.957,"volume":0.2930999994277954},{"timestamp":1742391720000,"open":56.968,"high":57.007,"low":56.967,"close":56.967,"volume":0.2526000142097473},{"timestamp":1742391780000,"open":56.987,"high":57.017,"low":56.987,"close":56.997,"volume":0.2526000142097473},{"timestamp":1742391840000,"open":56.997,"high":56.997,"low":56.787,"close":56.787,"volume":0.5475000143051147},{"timestamp":1742391900000,"open":56.787,"high":56.857,"low":56.787,"close":56.808,"volume":0.39719998836517334},{"timestamp":1742391960000,"open":56.808,"high":56.847,"low":56.797,"close":56.817,"volume":0.5249999761581421},{"timestamp":1742392020000,"open":56.807,"high":56.877,"low":56.797,"close":56.838,"volume":0.46050000190734863},{"timestamp":1742392080000,"open":56.837,"high":56.868,"low":56.817,"close":56.838,"volume":0.49889999628067017},{"timestamp":1742392140000,"open":56.847,"high":56.878,"low":56.827,"close":56.827,"volume":0.3882000148296356},{"timestamp":1742392200000,"open":56.818,"high":56.858,"low":56.817,"close":56.827,"volume":0.27900001406669617},{"timestamp":1742392260000,"open":56.828,"high":56.847,"low":56.817,"close":56.827,"volume":0.3953999876976013},{"timestamp":1742392320000,"open":56.827,"high":56.858,"low":56.817,"close":56.827,"volume":0.28049999475479126},{"timestamp":1742392380000,"open":56.817,"high":56.858,"low":56.817,"close":56.847,"volume":0.3653999865055084},{"timestamp":1742392440000,"open":56.847,"high":56.848,"low":56.817,"close":56.837,"volume":0.30480000376701355},{"timestamp":1742392500000,"open":56.828,"high":56.887,"low":56.817,"close":56.878,"volume":0.4068000018596649},{"timestamp":1742392560000,"open":56.867,"high":56.867,"low":56.817,"close":56.827,"volume":0.4293000102043152},{"timestamp":1742392620000,"open":56.817,"high":56.828,"low":56.777,"close":56.777,"volume":0.4092000126838684},{"timestamp":1742392680000,"open":56.767,"high":56.777,"low":56.748,"close":56.767,"volume":0.23340000212192535},{"timestamp":1742392740000,"open":56.757,"high":56.798,"low":56.748,"close":56.767,"volume":0.567300021648407},{"timestamp":1742392800000,"open":56.768,"high":56.768,"low":56.697,"close":56.698,"volume":0.3183000087738037},{"timestamp":1742392860000,"open":56.708,"high":56.708,"low":56.657,"close":56.697,"volume":0.38609999418258667},{"timestamp":1742392920000,"open":56.687,"high":56.728,"low":56.687,"close":56.697,"volume":0.6843000054359436},{"timestamp":1742392980000,"open":56.698,"high":56.698,"low":56.657,"close":56.667,"volume":0.3903000056743622},{"timestamp":1742393040000,"open":56.658,"high":56.658,"low":56.617,"close":56.617,"volume":0.41999998688697815},{"timestamp":1742393100000,"open":56.617,"high":56.648,"low":56.607,"close":56.607,"volume":0.37709999084472656},{"timestamp":1742393160000,"open":56.607,"high":56.608,"low":56.557,"close":56.557,"volume":0.4422000050544739},{"timestamp":1742393220000,"open":56.537,"high":56.538,"low":56.527,"close":56.538,"volume":0.3977999985218048},{"timestamp":1742393280000,"open":56.538,"high":56.558,"low":56.537,"close":56.547,"volume":0.2079000025987625},{"timestamp":1742393340000,"open":56.547,"high":56.608,"low":56.547,"close":56.607,"volume":0.5037000179290771},{"timestamp":1742393400000,"open":56.607,"high":56.607,"low":56.567,"close":56.577,"volume":0.295199990272522},{"timestamp":1742393460000,"open":56.577,"high":56.648,"low":56.567,"close":56.647,"volume":0.3021000027656555},{"timestamp":1742393520000,"open":56.657,"high":56.668,"low":56.617,"close":56.648,"volume":0.22200000286102295},{"timestamp":1742393580000,"open":56.647,"high":56.668,"low":56.647,"close":56.658,"volume":0.4250999987125397},{"timestamp":1742393640000,"open":56.667,"high":56.698,"low":56.657,"close":56.698,"volume":0.24269999563694},{"timestamp":1742393700000,"open":56.677,"high":56.677,"low":56.607,"close":56.617,"volume":0.33239999413490295},{"timestamp":1742393760000,"open":56.617,"high":56.618,"low":56.567,"close":56.587,"volume":0.3416999876499176},{"timestamp":1742393820000,"open":56.577,"high":56.598,"low":56.577,"close":56.588,"volume":0.1469999998807907},{"timestamp":1742393880000,"open":56.597,"high":56.597,"low":56.567,"close":56.568,"volume":0.17309999465942383},{"timestamp":1742393940000,"open":56.577,"high":56.608,"low":56.577,"close":56.608,"volume":0.12150000035762787},{"timestamp":1742394000000,"open":56.617,"high":56.628,"low":56.597,"close":56.607,"volume":0.2808000147342682},{"timestamp":1742394060000,"open":56.587,"high":56.608,"low":56.587,"close":56.597,"volume":0.1956000030040741},{"timestamp":1742394120000,"open":56.588,"high":56.618,"low":56.587,"close":56.618,"volume":0.22529999911785126},{"timestamp":1742394180000,"open":56.617,"high":56.617,"low":56.597,"close":56.597,"volume":0.33899998664855957},{"timestamp":1742394240000,"open":56.608,"high":56.667,"low":56.597,"close":56.657,"volume":0.38100001215934753},{"timestamp":1742394300000,"open":56.657,"high":56.657,"low":56.647,"close":56.648,"volume":0.303600013256073},{"timestamp":1742394360000,"open":56.658,"high":56.658,"low":56.647,"close":56.657,"volume":0.26339998841285706},{"timestamp":1742394420000,"open":56.658,"high":56.658,"low":56.627,"close":56.627,"volume":0.2565000057220459},{"timestamp":1742394480000,"open":56.627,"high":56.627,"low":56.557,"close":56.557,"volume":0.296999990940094},{"timestamp":1742394540000,"open":56.568,"high":56.577,"low":56.557,"close":56.567,"volume":0.1875},{"timestamp":1742394600000,"open":56.577,"high":56.608,"low":56.577,"close":56.587,"volume":0.15690000355243683},{"timestamp":1742394660000,"open":56.577,"high":56.578,"low":56.557,"close":56.557,"volume":0.2565000057220459},{"timestamp":1742394720000,"open":56.558,"high":56.577,"low":56.557,"close":56.577,"volume":0.11969999969005585},{"timestamp":1742394780000,"open":56.578,"high":56.578,"low":56.527,"close":56.538,"volume":0.1746000051498413},{"timestamp":1742394840000,"open":56.547,"high":56.548,"low":56.537,"close":56.548,"volume":0.1632000058889389},{"timestamp":1742394900000,"open":56.557,"high":56.558,"low":56.517,"close":56.527,"volume":0.2687999904155731},{"timestamp":1742394960000,"open":56.518,"high":56.518,"low":56.507,"close":56.507,"volume":0.11879999935626984},{"timestamp":1742395020000,"open":56.518,"high":56.527,"low":56.487,"close":56.527,"volume":0.2498999983072281},{"timestamp":1742395080000,"open":56.517,"high":56.598,"low":56.517,"close":56.568,"volume":0.7479000091552734},{"timestamp":1742395140000,"open":56.558,"high":56.568,"low":56.517,"close":56.517,"volume":0.3522000014781952},{"timestamp":1742395200000,"open":56.517,"high":56.518,"low":56.467,"close":56.487,"volume":0.304500013589859},{"timestamp":1742395260000,"open":56.477,"high":56.498,"low":56.477,"close":56.477,"volume":0.28049999475479126},{"timestamp":1742395320000,"open":56.487,"high":56.498,"low":56.467,"close":56.477,"volume":0.21359999477863312},{"timestamp":1742395380000,"open":56.488,"high":56.488,"low":56.457,"close":56.458,"volume":0.21780000627040863},{"timestamp":1742395440000,"open":56.467,"high":56.477,"low":56.447,"close":56.447,"volume":0.2535000145435333},{"timestamp":1742395500000,"open":56.457,"high":56.457,"low":56.427,"close":56.427,"volume":0.17010000348091125},{"timestamp":1742395560000,"open":56.417,"high":56.417,"low":56.407,"close":56.407,"volume":0.18479999899864197},{"timestamp":1742395620000,"open":56.418,"high":56.428,"low":56.407,"close":56.427,"volume":0.18240000307559967},{"timestamp":1742395680000,"open":56.427,"high":56.447,"low":56.407,"close":56.417,"volume":0.2003999948501587},{"timestamp":1742395740000,"open":56.398,"high":56.428,"low":56.397,"close":56.417,"volume":0.3935999870300293},{"timestamp":1742395800000,"open":56.418,"high":56.428,"low":56.407,"close":56.407,"volume":0.3564000129699707},{"timestamp":1742395860000,"open":56.407,"high":56.418,"low":56.407,"close":56.418,"volume":0.15839999914169312},{"timestamp":1742395920000,"open":56.428,"high":56.428,"low":56.407,"close":56.417,"volume":0.14190000295639038},{"timestamp":1742395980000,"open":56.418,"high":56.427,"low":56.407,"close":56.417,"volume":0.11969999969005585},{"timestamp":1742396040000,"open":56.407,"high":56.427,"low":56.407,"close":56.427,"volume":0.06270000338554382},{"timestamp":1742396100000,"open":56.437,"high":56.438,"low":56.407,"close":56.418,"volume":0.23849999904632568},{"timestamp":1742396160000,"open":56.407,"high":56.477,"low":56.407,"close":56.477,"volume":0.2921999990940094},{"timestamp":1742396220000,"open":56.488,"high":56.508,"low":56.477,"close":56.497,"volume":0.2289000004529953},{"timestamp":1742396280000,"open":56.507,"high":56.508,"low":56.457,"close":56.457,"volume":0.2912999987602234},{"timestamp":1742396340000,"open":56.458,"high":56.458,"low":56.427,"close":56.437,"volume":0.4401000142097473},{"timestamp":1742396400000,"open":56.428,"high":56.428,"low":56.417,"close":56.418,"volume":0.1851000040769577},{"timestamp":1742396460000,"open":56.417,"high":56.418,"low":56.407,"close":56.408,"volume":0.1956000030040741},{"timestamp":1742396520000,"open":56.408,"high":56.417,"low":56.407,"close":56.408,"volume":0.08009999990463257},{"timestamp":1742396580000,"open":56.407,"high":56.407,"low":56.367,"close":56.378,"volume":0.14100000262260437},{"timestamp":1742396640000,"open":56.367,"high":56.388,"low":56.367,"close":56.368,"volume":0.17640000581741333},{"timestamp":1742396700000,"open":56.358,"high":56.358,"low":56.317,"close":56.317,"volume":0.12780000269412994},{"timestamp":1742396760000,"open":56.327,"high":56.338,"low":56.317,"close":56.318,"volume":0.20880000293254852},{"timestamp":1742396820000,"open":56.317,"high":56.317,"low":56.277,"close":56.277,"volume":0.18240000307559967},{"timestamp":1742396880000,"open":56.297,"high":56.318,"low":56.287,"close":56.297,"volume":0.4805999994277954},{"timestamp":1742396940000,"open":56.297,"high":56.297,"low":56.277,"close":56.287,"volume":0.12870000302791595},{"timestamp":1742397000000,"open":56.287,"high":56.287,"low":56.287,"close":56.287,"volume":0.07919999957084656},{"timestamp":1742397060000,"open":56.277,"high":56.308,"low":56.277,"close":56.297,"volume":0.3327000141143799},{"timestamp":1742397120000,"open":56.307,"high":56.348,"low":56.298,"close":56.338,"volume":0.17249999940395355},{"timestamp":1742397180000,"open":56.337,"high":56.347,"low":56.327,"close":56.347,"volume":0.06599999964237213},{"timestamp":1742397240000,"open":56.357,"high":56.377,"low":56.337,"close":56.377,"volume":0.094200000166893},{"timestamp":1742397300000,"open":56.368,"high":56.378,"low":56.367,"close":56.378,"volume":0.09239999949932098},{"timestamp":1742397360000,"open":56.397,"high":56.408,"low":56.397,"close":56.398,"volume":0.093299999833107},{"timestamp":1742397420000,"open":56.387,"high":56.398,"low":56.368,"close":56.368,"volume":0.13199999928474426},{"timestamp":1742397480000,"open":56.367,"high":56.367,"low":56.317,"close":56.327,"volume":0.41130000352859497},{"timestamp":1742397540000,"open":56.337,"high":56.338,"low":56.317,"close":56.337,"volume":0.1988999992609024},{"timestamp":1742397600000,"open":56.347,"high":56.347,"low":56.337,"close":56.337,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":56.317,"high":56.368,"low":56.307,"close":56.357,"volume":0.27810001373291016},{"timestamp":1742397720000,"open":56.357,"high":56.357,"low":56.327,"close":56.337,"volume":0.2556000053882599},{"timestamp":1742397780000,"open":56.327,"high":56.337,"low":56.307,"close":56.317,"volume":0.31859999895095825},{"timestamp":1742397840000,"open":56.327,"high":56.327,"low":56.307,"close":56.307,"volume":0.13289999961853027},{"timestamp":1742397900000,"open":56.317,"high":56.328,"low":56.297,"close":56.327,"volume":0.17159999907016754},{"timestamp":1742397960000,"open":56.338,"high":56.358,"low":56.338,"close":56.357,"volume":0.26489999890327454},{"timestamp":1742398020000,"open":56.358,"high":56.358,"low":56.317,"close":56.338,"volume":0.16920000314712524},{"timestamp":1742398080000,"open":56.337,"high":56.387,"low":56.337,"close":56.357,"volume":0.21119999885559082},{"timestamp":1742398140000,"open":56.357,"high":56.377,"low":56.357,"close":56.357,"volume":0.11550000309944153},{"timestamp":1742398200000,"open":56.368,"high":56.368,"low":56.357,"close":56.357,"volume":0.10649999976158142},{"timestamp":1742398260000,"open":56.357,"high":56.368,"low":56.357,"close":56.357,"volume":0.04859999939799309},{"timestamp":1742398320000,"open":56.358,"high":56.387,"low":56.358,"close":56.387,"volume":0.10559999942779541},{"timestamp":1742398380000,"open":56.397,"high":56.438,"low":56.397,"close":56.427,"volume":0.27059999108314514},{"timestamp":1742398440000,"open":56.417,"high":56.428,"low":56.398,"close":56.407,"volume":0.21119999885559082},{"timestamp":1742398500000,"open":56.417,"high":56.418,"low":56.398,"close":56.398,"volume":0.07079999893903732},{"timestamp":1742398560000,"open":56.407,"high":56.418,"low":56.397,"close":56.417,"volume":0.11969999969005585},{"timestamp":1742398620000,"open":56.417,"high":56.448,"low":56.417,"close":56.447,"volume":0.15839999914169312},{"timestamp":1742398680000,"open":56.428,"high":56.447,"low":56.428,"close":56.447,"volume":0.03959999978542328},{"timestamp":1742398860000,"open":56.437,"high":56.438,"low":56.428,"close":56.438,"volume":0.04050000011920929},{"timestamp":1742398920000,"open":56.438,"high":56.467,"low":56.438,"close":56.467,"volume":0.27900001406669617},{"timestamp":1742398980000,"open":56.458,"high":56.458,"low":56.427,"close":56.437,"volume":0.3630000054836273},{"timestamp":1742399040000,"open":56.448,"high":56.467,"low":56.447,"close":56.467,"volume":0.2393999993801117},{"timestamp":1742399100000,"open":56.458,"high":56.498,"low":56.458,"close":56.498,"volume":0.11969999969005585},{"timestamp":1742399160000,"open":56.487,"high":56.487,"low":56.457,"close":56.467,"volume":0.186599999666214},{"timestamp":1742399220000,"open":56.477,"high":56.538,"low":56.477,"close":56.538,"volume":0.12060000002384186},{"timestamp":1742399280000,"open":56.537,"high":56.538,"low":56.488,"close":56.497,"volume":0.17309999465942383},{"timestamp":1742399340000,"open":56.488,"high":56.498,"low":56.487,"close":56.487,"volume":0.15839999914169312},{"timestamp":1742399400000,"open":56.507,"high":56.538,"low":56.507,"close":56.537,"volume":0.13199999928474426},{"timestamp":1742399460000,"open":56.538,"high":56.538,"low":56.527,"close":56.537,"volume":0.09239999949932098},{"timestamp":1742399520000,"open":56.547,"high":56.577,"low":56.547,"close":56.568,"volume":0.22439999878406525},{"timestamp":1742399580000,"open":56.578,"high":56.588,"low":56.577,"close":56.587,"volume":0.10740000009536743},{"timestamp":1742399640000,"open":56.567,"high":56.598,"low":56.527,"close":56.537,"volume":0.24690000712871552},{"timestamp":1742399700000,"open":56.518,"high":56.537,"low":56.507,"close":56.527,"volume":0.3953999876976013},{"timestamp":1742399760000,"open":56.508,"high":56.518,"low":56.497,"close":56.508,"volume":0.4377000033855438},{"timestamp":1742399820000,"open":56.508,"high":56.518,"low":56.488,"close":56.498,"volume":0.12449999898672104},{"timestamp":1742399880000,"open":56.487,"high":56.498,"low":56.487,"close":56.488,"volume":0.30720001459121704},{"timestamp":1742399940000,"open":56.498,"high":56.498,"low":56.487,"close":56.488,"volume":0.18569999933242798},{"timestamp":1742400000000,"open":56.487,"high":56.518,"low":56.487,"close":56.497,"volume":0.3813000023365021},{"timestamp":1742400060000,"open":56.488,"high":56.488,"low":56.467,"close":56.467,"volume":0.09239999949932098},{"timestamp":1742400120000,"open":56.477,"high":56.498,"low":56.468,"close":56.497,"volume":0.1451999992132187},{"timestamp":1742400180000,"open":56.497,"high":56.507,"low":56.487,"close":56.487,"volume":0.12359999865293503},{"timestamp":1742400240000,"open":56.498,"high":56.498,"low":56.477,"close":56.477,"volume":0.07919999957084656},{"timestamp":1742400300000,"open":56.487,"high":56.488,"low":56.477,"close":56.487,"volume":0.17159999907016754},{"timestamp":1742400360000,"open":56.487,"high":56.488,"low":56.487,"close":56.488,"volume":0.07919999957084656},{"timestamp":1742400420000,"open":56.487,"high":56.488,"low":56.477,"close":56.477,"volume":0.12780000269412994},{"timestamp":1742400480000,"open":56.487,"high":56.527,"low":56.487,"close":56.507,"volume":0.21299999952316284},{"timestamp":1742400540000,"open":56.497,"high":56.498,"low":56.487,"close":56.498,"volume":0.18479999899864197},{"timestamp":1742400600000,"open":56.497,"high":56.568,"low":56.497,"close":56.547,"volume":0.4431000053882599},{"timestamp":1742400660000,"open":56.537,"high":56.547,"low":56.507,"close":56.517,"volume":0.2517000138759613},{"timestamp":1742400720000,"open":56.507,"high":56.508,"low":56.487,"close":56.498,"volume":0.34470000863075256},{"timestamp":1742400780000,"open":56.487,"high":56.488,"low":56.487,"close":56.488,"volume":0.026399999856948853},{"timestamp":1742400840000,"open":56.488,"high":56.488,"low":56.457,"close":56.468,"volume":0.26969999074935913},{"timestamp":1742400900000,"open":56.457,"high":56.497,"low":56.457,"close":56.497,"volume":0.11879999935626984},{"timestamp":1742400960000,"open":56.487,"high":56.508,"low":56.487,"close":56.508,"volume":0.10649999976158142},{"timestamp":1742401020000,"open":56.507,"high":56.507,"low":56.487,"close":56.498,"volume":0.11550000309944153},{"timestamp":1742401080000,"open":56.508,"high":56.517,"low":56.497,"close":56.517,"volume":0.10140000283718109},{"timestamp":1742401140000,"open":56.497,"high":56.507,"low":56.497,"close":56.507,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":56.497,"high":56.538,"low":56.497,"close":56.537,"volume":0.21299999952316284},{"timestamp":1742401260000,"open":56.537,"high":56.538,"low":56.507,"close":56.517,"volume":0.27570000290870667},{"timestamp":1742401320000,"open":56.517,"high":56.518,"low":56.517,"close":56.517,"volume":0.03959999978542328},{"timestamp":1742401380000,"open":56.517,"high":56.527,"low":56.517,"close":56.527,"volume":0.026399999856948853},{"timestamp":1742401440000,"open":56.527,"high":56.538,"low":56.517,"close":56.538,"volume":0.11640000343322754},{"timestamp":1742401500000,"open":56.537,"high":56.548,"low":56.537,"close":56.538,"volume":0.1451999992132187},{"timestamp":1742401620000,"open":56.548,"high":56.548,"low":56.538,"close":56.547,"volume":0.06599999964237213},{"timestamp":1742401680000,"open":56.557,"high":56.598,"low":56.557,"close":56.598,"volume":0.10649999976158142},{"timestamp":1742401740000,"open":56.608,"high":56.658,"low":56.607,"close":56.627,"volume":0.4431000053882599},{"timestamp":1742401800000,"open":56.637,"high":56.638,"low":56.617,"close":56.637,"volume":0.2046000063419342},{"timestamp":1742401860000,"open":56.628,"high":56.677,"low":56.628,"close":56.657,"volume":0.26249998807907104},{"timestamp":1742401920000,"open":56.668,"high":56.668,"low":56.637,"close":56.637,"volume":0.17339999973773956},{"timestamp":1742401980000,"open":56.637,"high":56.637,"low":56.627,"close":56.628,"volume":0.052799999713897705},{"timestamp":1742402040000,"open":56.638,"high":56.638,"low":56.627,"close":56.627,"volume":0.0494999997317791},{"timestamp":1742402100000,"open":56.637,"high":56.667,"low":56.637,"close":56.667,"volume":0.30630001425743103},{"timestamp":1742402160000,"open":56.667,"high":56.667,"low":56.647,"close":56.647,"volume":0.10140000283718109},{"timestamp":1742402220000,"open":56.648,"high":56.657,"low":56.627,"close":56.657,"volume":0.15929999947547913},{"timestamp":1742402280000,"open":56.657,"high":56.657,"low":56.607,"close":56.627,"volume":0.27149999141693115},{"timestamp":1742402340000,"open":56.638,"high":56.638,"low":56.617,"close":56.637,"volume":0.04050000011920929},{"timestamp":1742402400000,"open":56.637,"high":56.638,"low":56.607,"close":56.607,"volume":0.13770000636577606},{"timestamp":1742402460000,"open":56.617,"high":56.637,"low":56.608,"close":56.637,"volume":0.06689999997615814},{"timestamp":1742402520000,"open":56.647,"high":56.648,"low":56.637,"close":56.648,"volume":0.19470000267028809},{"timestamp":1742402580000,"open":56.638,"high":56.648,"low":56.628,"close":56.648,"volume":0.08009999990463257},{"timestamp":1742402700000,"open":56.637,"high":56.637,"low":56.637,"close":56.637,"volume":0.026399999856948853},{"timestamp":1742402760000,"open":56.637,"high":56.647,"low":56.637,"close":56.638,"volume":0.03959999978542328},{"timestamp":1742402820000,"open":56.638,"high":56.648,"low":56.637,"close":56.648,"volume":0.093299999833107},{"timestamp":1742402880000,"open":56.627,"high":56.647,"low":56.627,"close":56.647,"volume":0.10140000283718109},{"timestamp":1742402940000,"open":56.658,"high":56.667,"low":56.647,"close":56.648,"volume":0.10559999942779541},{"timestamp":1742403000000,"open":56.657,"high":56.698,"low":56.657,"close":56.698,"volume":0.07919999957084656},{"timestamp":1742403060000,"open":56.687,"high":56.698,"low":56.678,"close":56.688,"volume":0.09239999949932098},{"timestamp":1742403120000,"open":56.687,"high":56.687,"low":56.677,"close":56.677,"volume":0.04859999939799309},{"timestamp":1742403180000,"open":56.657,"high":56.677,"low":56.657,"close":56.677,"volume":0.04050000011920929},{"timestamp":1742403240000,"open":56.687,"high":56.687,"low":56.687,"close":56.687,"volume":0.014100000262260437},{"timestamp":1742403300000,"open":56.678,"high":56.687,"low":56.677,"close":56.687,"volume":0.052799999713897705},{"timestamp":1742403360000,"open":56.678,"high":56.678,"low":56.677,"close":56.677,"volume":0.11879999935626984},{"timestamp":1742403420000,"open":56.677,"high":56.687,"low":56.657,"close":56.687,"volume":0.15600000321865082},{"timestamp":1742403480000,"open":56.668,"high":56.687,"low":56.667,"close":56.687,"volume":0.10559999942779541},{"timestamp":1742403540000,"open":56.678,"high":56.678,"low":56.657,"close":56.667,"volume":0.22110000252723694},{"timestamp":1742403600000,"open":56.658,"high":56.658,"low":56.637,"close":56.647,"volume":0.2361000031232834},{"timestamp":1742403720000,"open":56.627,"high":56.637,"low":56.627,"close":56.627,"volume":0.03959999978542328},{"timestamp":1742403780000,"open":56.637,"high":56.637,"low":56.627,"close":56.627,"volume":0.0494999997317791},{"timestamp":1742403900000,"open":56.628,"high":56.628,"low":56.607,"close":56.607,"volume":0.21119999885559082},{"timestamp":1742403960000,"open":56.607,"high":56.608,"low":56.597,"close":56.608,"volume":0.15690000355243683},{"timestamp":1742404020000,"open":56.617,"high":56.617,"low":56.617,"close":56.617,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":56.608,"high":56.608,"low":56.587,"close":56.587,"volume":0.3479999899864197},{"timestamp":1742404140000,"open":56.588,"high":56.588,"low":56.577,"close":56.587,"volume":0.06270000338554382},{"timestamp":1742404200000,"open":56.577,"high":56.587,"low":56.577,"close":56.578,"volume":0.06599999964237213},{"timestamp":1742404320000,"open":56.568,"high":56.577,"low":56.567,"close":56.577,"volume":0.03959999978542328},{"timestamp":1742404380000,"open":56.587,"high":56.607,"low":56.587,"close":56.607,"volume":0.07919999957084656},{"timestamp":1742404440000,"open":56.598,"high":56.608,"low":56.598,"close":56.607,"volume":0.11879999935626984},{"timestamp":1742404500000,"open":56.617,"high":56.627,"low":56.597,"close":56.598,"volume":0.32580000162124634},{"timestamp":1742404560000,"open":56.588,"high":56.588,"low":56.557,"close":56.567,"volume":0.3578999936580658},{"timestamp":1742404620000,"open":56.557,"high":56.577,"low":56.557,"close":56.577,"volume":0.11879999935626984},{"timestamp":1742404680000,"open":56.557,"high":56.558,"low":56.547,"close":56.548,"volume":0.10559999942779541},{"timestamp":1742404740000,"open":56.557,"high":56.578,"low":56.547,"close":56.557,"volume":0.46050000190734863},{"timestamp":1742404800000,"open":56.557,"high":56.558,"low":56.547,"close":56.547,"volume":0.09239999949932098},{"timestamp":1742404860000,"open":56.548,"high":56.548,"low":56.537,"close":56.537,"volume":0.15839999914169312},{"timestamp":1742404920000,"open":56.548,"high":56.557,"low":56.527,"close":56.538,"volume":0.1988999992609024},{"timestamp":1742404980000,"open":56.537,"high":56.538,"low":56.527,"close":56.538,"volume":0.06599999964237213},{"timestamp":1742405040000,"open":56.527,"high":56.538,"low":56.527,"close":56.527,"volume":0.04859999939799309},{"timestamp":1742405100000,"open":56.517,"high":56.517,"low":56.507,"close":56.507,"volume":0.06599999964237213},{"timestamp":1742405160000,"open":56.507,"high":56.508,"low":56.497,"close":56.508,"volume":0.12060000002384186},{"timestamp":1742405280000,"open":56.517,"high":56.517,"low":56.497,"close":56.497,"volume":0.08399999886751175},{"timestamp":1742405340000,"open":56.477,"high":56.488,"low":56.457,"close":56.457,"volume":0.31769999861717224},{"timestamp":1742405400000,"open":56.467,"high":56.478,"low":56.457,"close":56.467,"volume":0.12720000743865967},{"timestamp":1742405460000,"open":56.478,"high":56.478,"low":56.467,"close":56.467,"volume":0.052799999713897705},{"timestamp":1742405520000,"open":56.477,"high":56.488,"low":56.467,"close":56.477,"volume":0.12060000002384186},{"timestamp":1742405580000,"open":56.477,"high":56.498,"low":56.477,"close":56.487,"volume":0.2070000022649765},{"timestamp":1742405640000,"open":56.487,"high":56.488,"low":56.477,"close":56.477,"volume":0.1979999989271164},{"timestamp":1742405700000,"open":56.487,"high":56.527,"low":56.477,"close":56.517,"volume":0.1875},{"timestamp":1742405760000,"open":56.518,"high":56.528,"low":56.518,"close":56.527,"volume":0.027300000190734863},{"timestamp":1742405820000,"open":56.538,"high":56.538,"low":56.527,"close":56.527,"volume":0.026399999856948853},{"timestamp":1742405880000,"open":56.528,"high":56.538,"low":56.527,"close":56.537,"volume":0.053700000047683716},{"timestamp":1742405940000,"open":56.537,"high":56.568,"low":56.537,"close":56.568,"volume":0.053700000047683716},{"timestamp":1742406000000,"open":56.557,"high":56.557,"low":56.537,"close":56.548,"volume":0.07500000298023224},{"timestamp":1742406060000,"open":56.538,"high":56.548,"low":56.537,"close":56.538,"volume":0.18479999899864197},{"timestamp":1742406120000,"open":56.537,"high":56.538,"low":56.537,"close":56.538,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":56.528,"high":56.528,"low":56.527,"close":56.527,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":56.527,"high":56.527,"low":56.497,"close":56.497,"volume":0.14190000295639038},{"timestamp":1742406300000,"open":56.508,"high":56.517,"low":56.497,"close":56.517,"volume":0.22200000286102295},{"timestamp":1742406360000,"open":56.507,"high":56.528,"low":56.507,"close":56.508,"volume":0.1551000028848648},{"timestamp":1742406420000,"open":56.507,"high":56.508,"low":56.477,"close":56.497,"volume":0.4068000018596649},{"timestamp":1742406480000,"open":56.497,"high":56.508,"low":56.477,"close":56.477,"volume":0.3968999981880188},{"timestamp":1742406540000,"open":56.477,"high":56.488,"low":56.477,"close":56.477,"volume":0.22529999911785126},{"timestamp":1742406600000,"open":56.467,"high":56.467,"low":56.467,"close":56.467,"volume":0.013199999928474426},{"timestamp":1742406660000,"open":56.477,"high":56.478,"low":56.467,"close":56.477,"volume":0.18569999933242798},{"timestamp":1742406720000,"open":56.477,"high":56.477,"low":56.447,"close":56.447,"volume":0.07980000227689743},{"timestamp":1742406780000,"open":56.447,"high":56.467,"low":56.447,"close":56.457,"volume":0.11460000276565552},{"timestamp":1742406840000,"open":56.447,"high":56.448,"low":56.427,"close":56.437,"volume":0.21299999952316284},{"timestamp":1742406900000,"open":56.428,"high":56.448,"low":56.427,"close":56.448,"volume":0.10830000042915344},{"timestamp":1742406960000,"open":56.447,"high":56.467,"low":56.447,"close":56.467,"volume":0.053700000047683716},{"timestamp":1742407020000,"open":56.478,"high":56.488,"low":56.467,"close":56.467,"volume":0.17159999907016754},{"timestamp":1742407080000,"open":56.477,"high":56.478,"low":56.447,"close":56.447,"volume":0.04050000011920929},{"timestamp":1742407140000,"open":56.447,"high":56.447,"low":56.398,"close":56.398,"volume":0.27959999442100525},{"timestamp":1742407200000,"open":56.397,"high":56.467,"low":56.327,"close":56.457,"volume":0.7419000267982483},{"timestamp":1742407260000,"open":56.468,"high":56.488,"low":56.367,"close":56.368,"volume":0.37560001015663147},{"timestamp":1742407320000,"open":56.398,"high":56.448,"low":56.397,"close":56.437,"volume":0.2337000072002411},{"timestamp":1742407380000,"open":56.448,"high":56.507,"low":56.377,"close":56.47,"volume":0.24150000512599945},{"timestamp":1742407440000,"open":56.497,"high":56.518,"low":56.487,"close":56.518,"volume":0.11729999631643295},{"timestamp":1742407500000,"open":56.517,"high":56.517,"low":56.377,"close":56.438,"volume":0.20759999752044678},{"timestamp":1742407560000,"open":56.427,"high":56.457,"low":56.427,"close":56.437,"volume":0.10559999942779541},{"timestamp":1742407620000,"open":56.447,"high":56.497,"low":56.427,"close":56.487,"volume":0.18330000340938568},{"timestamp":1742407680000,"open":56.427,"high":56.497,"low":56.427,"close":56.497,"volume":0.05550000071525574},{"timestamp":1742407740000,"open":56.508,"high":56.528,"low":56.507,"close":56.517,"volume":0.4320000112056732},{"timestamp":1742407800000,"open":56.527,"high":56.568,"low":56.517,"close":56.568,"volume":0.5127000212669373},{"timestamp":1742407860000,"open":56.557,"high":56.587,"low":56.557,"close":56.558,"volume":0.41760000586509705},{"timestamp":1742407920000,"open":56.567,"high":56.578,"low":56.547,"close":56.558,"volume":0.26159998774528503},{"timestamp":1742407980000,"open":56.567,"high":56.568,"low":56.527,"close":56.537,"volume":0.5339999794960022},{"timestamp":1742408040000,"open":56.527,"high":56.557,"low":56.527,"close":56.527,"volume":0.31709998846054077},{"timestamp":1742408100000,"open":56.527,"high":56.547,"low":56.527,"close":56.547,"volume":0.3384000062942505},{"timestamp":1742408160000,"open":56.558,"high":56.588,"low":56.547,"close":56.578,"volume":0.3702000081539154},{"timestamp":1742408220000,"open":56.578,"high":56.578,"low":56.537,"close":56.547,"volume":0.13259999454021454},{"timestamp":1742408280000,"open":56.557,"high":56.568,"low":56.547,"close":56.567,"volume":0.131400004029274},{"timestamp":1742408340000,"open":56.577,"high":56.588,"low":56.567,"close":56.567,"volume":0.2402999997138977},{"timestamp":1742408400000,"open":56.577,"high":56.577,"low":56.557,"close":56.557,"volume":0.1607999950647354},{"timestamp":1742408460000,"open":56.547,"high":56.607,"low":56.547,"close":56.577,"volume":0.5861999988555908},{"timestamp":1742408520000,"open":56.588,"high":56.627,"low":56.577,"close":56.627,"volume":0.39089998602867126},{"timestamp":1742408580000,"open":56.637,"high":56.647,"low":56.627,"close":56.647,"volume":0.3407999873161316},{"timestamp":1742408640000,"open":56.658,"high":56.668,"low":56.637,"close":56.637,"volume":0.1598999947309494},{"timestamp":1742408700000,"open":56.627,"high":56.658,"low":56.627,"close":56.638,"volume":0.33390000462532043},{"timestamp":1742408760000,"open":56.648,"high":56.648,"low":56.637,"close":56.648,"volume":0.1469999998807907},{"timestamp":1742408820000,"open":56.637,"high":56.657,"low":56.627,"close":56.628,"volume":0.7026000022888184},{"timestamp":1742408880000,"open":56.627,"high":56.627,"low":56.588,"close":56.598,"volume":0.267300009727478},{"timestamp":1742408940000,"open":56.608,"high":56.628,"low":56.577,"close":56.588,"volume":0.41370001435279846},{"timestamp":1742409000000,"open":56.577,"high":56.638,"low":56.577,"close":56.638,"volume":0.18930000066757202},{"timestamp":1742409060000,"open":56.647,"high":56.658,"low":56.637,"close":56.658,"volume":0.25679999589920044},{"timestamp":1742409120000,"open":56.647,"high":56.698,"low":56.647,"close":56.687,"volume":0.2175000011920929},{"timestamp":1742409180000,"open":56.697,"high":56.708,"low":56.648,"close":56.648,"volume":0.5864999890327454},{"timestamp":1742409240000,"open":56.647,"high":56.667,"low":56.637,"close":56.657,"volume":0.4754999876022339},{"timestamp":1742409300000,"open":56.657,"high":56.687,"low":56.647,"close":56.647,"volume":0.828000009059906},{"timestamp":1742409360000,"open":56.647,"high":56.668,"low":56.627,"close":56.637,"volume":0.8525999784469604},{"timestamp":1742409420000,"open":56.637,"high":56.668,"low":56.637,"close":56.647,"volume":0.20970000326633453},{"timestamp":1742409480000,"open":56.657,"high":56.657,"low":56.577,"close":56.597,"volume":0.36899998784065247},{"timestamp":1742409540000,"open":56.587,"high":56.608,"low":56.567,"close":56.597,"volume":0.34200000762939453},{"timestamp":1742409600000,"open":56.607,"high":56.618,"low":56.597,"close":56.597,"volume":0.6305999755859375},{"timestamp":1742409660000,"open":56.598,"high":56.648,"low":56.587,"close":56.637,"volume":0.36059999465942383},{"timestamp":1742409720000,"open":56.628,"high":56.678,"low":56.607,"close":56.637,"volume":0.8133000135421753},{"timestamp":1742409780000,"open":56.638,"high":56.717,"low":56.638,"close":56.707,"volume":0.5637000203132629},{"timestamp":1742409840000,"open":56.708,"high":56.747,"low":56.667,"close":56.718,"volume":0.5823000073432922},{"timestamp":1742409900000,"open":56.727,"high":56.728,"low":56.677,"close":56.678,"volume":0.8622000217437744},{"timestamp":1742409960000,"open":56.688,"high":56.698,"low":56.658,"close":56.688,"volume":0.46619999408721924},{"timestamp":1742410020000,"open":56.687,"high":56.688,"low":56.657,"close":56.678,"volume":0.39480000734329224},{"timestamp":1742410080000,"open":56.687,"high":56.687,"low":56.647,"close":56.647,"volume":0.31200000643730164},{"timestamp":1742410140000,"open":56.647,"high":56.678,"low":56.607,"close":56.617,"volume":0.4043999910354614},{"timestamp":1742410200000,"open":56.618,"high":56.628,"low":56.587,"close":56.597,"volume":0.2766000032424927},{"timestamp":1742410260000,"open":56.597,"high":56.597,"low":56.577,"close":56.587,"volume":0.06270000338554382},{"timestamp":1742410320000,"open":56.597,"high":56.627,"low":56.588,"close":56.607,"volume":0.4745999872684479},{"timestamp":1742410380000,"open":56.608,"high":56.648,"low":56.607,"close":56.617,"volume":0.5174999833106995},{"timestamp":1742410440000,"open":56.617,"high":56.617,"low":56.567,"close":56.577,"volume":0.33809998631477356},{"timestamp":1742410500000,"open":56.587,"high":56.598,"low":56.557,"close":56.588,"volume":0.5333999991416931},{"timestamp":1742410560000,"open":56.587,"high":56.618,"low":56.587,"close":56.617,"volume":0.5741999745368958},{"timestamp":1742410620000,"open":56.627,"high":56.628,"low":56.577,"close":56.577,"volume":0.4964999854564667},{"timestamp":1742410680000,"open":56.577,"high":56.588,"low":56.557,"close":56.557,"volume":0.29789999127388},{"timestamp":1742410740000,"open":56.567,"high":56.587,"low":56.557,"close":56.558,"volume":0.23520000278949738},{"timestamp":1742410800000,"open":56.557,"high":56.588,"low":56.557,"close":56.587,"volume":0.6212999820709229},{"timestamp":1742410860000,"open":56.587,"high":56.588,"low":56.537,"close":56.537,"volume":0.27959999442100525},{"timestamp":1742410920000,"open":56.547,"high":56.568,"low":56.538,"close":56.548,"volume":0.2502000033855438},{"timestamp":1742410980000,"open":56.557,"high":56.587,"low":56.557,"close":56.578,"volume":0.25440001487731934},{"timestamp":1742411040000,"open":56.577,"high":56.588,"low":56.567,"close":56.577,"volume":0.28380000591278076},{"timestamp":1742411100000,"open":56.577,"high":56.628,"low":56.577,"close":56.598,"volume":0.1688999980688095},{"timestamp":1742411160000,"open":56.608,"high":56.608,"low":56.557,"close":56.568,"volume":0.36149999499320984},{"timestamp":1742411220000,"open":56.568,"high":56.587,"low":56.547,"close":56.587,"volume":0.40619999170303345},{"timestamp":1742411280000,"open":56.567,"high":56.587,"low":56.567,"close":56.567,"volume":0.09719999879598618},{"timestamp":1742411340000,"open":56.547,"high":56.588,"low":56.547,"close":56.588,"volume":0.3294000029563904},{"timestamp":1742411400000,"open":56.587,"high":56.648,"low":56.587,"close":56.647,"volume":0.3822000026702881},{"timestamp":1742411460000,"open":56.647,"high":56.647,"low":56.597,"close":56.608,"volume":0.21629999577999115},{"timestamp":1742411520000,"open":56.598,"high":56.617,"low":56.597,"close":56.607,"volume":0.298799991607666},{"timestamp":1742411580000,"open":56.607,"high":56.618,"low":56.587,"close":56.587,"volume":0.28769999742507935},{"timestamp":1742411640000,"open":56.587,"high":56.607,"low":56.567,"close":56.597,"volume":0.2840999960899353},{"timestamp":1742411700000,"open":56.597,"high":56.618,"low":56.567,"close":56.578,"volume":0.48420000076293945},{"timestamp":1742411760000,"open":56.587,"high":56.597,"low":56.587,"close":56.597,"volume":0.04050000011920929},{"timestamp":1742411820000,"open":56.608,"high":56.618,"low":56.608,"close":56.618,"volume":0.04050000011920929},{"timestamp":1742411880000,"open":56.627,"high":56.648,"low":56.627,"close":56.638,"volume":0.07680000364780426},{"timestamp":1742411940000,"open":56.637,"high":56.637,"low":56.597,"close":56.597,"volume":0.17880000174045563},{"timestamp":1742412000000,"open":56.597,"high":56.598,"low":56.577,"close":56.587,"volume":0.4620000123977661},{"timestamp":1742412060000,"open":56.577,"high":56.618,"low":56.577,"close":56.617,"volume":0.09510000050067902},{"timestamp":1742412120000,"open":56.628,"high":56.637,"low":56.607,"close":56.607,"volume":0.1509000062942505},{"timestamp":1742412180000,"open":56.607,"high":56.608,"low":56.577,"close":56.577,"volume":0.3260999917984009},{"timestamp":1742412240000,"open":56.578,"high":56.578,"low":56.568,"close":56.568,"volume":0.10140000283718109},{"timestamp":1742412300000,"open":56.567,"high":56.567,"low":56.537,"close":56.537,"volume":0.08399999886751175},{"timestamp":1742412360000,"open":56.527,"high":56.528,"low":56.517,"close":56.527,"volume":0.1446000039577484},{"timestamp":1742412420000,"open":56.517,"high":56.527,"low":56.498,"close":56.498,"volume":0.1071000024676323},{"timestamp":1742412480000,"open":56.497,"high":56.538,"low":56.487,"close":56.487,"volume":0.21930000185966492},{"timestamp":1742412540000,"open":56.487,"high":56.528,"low":56.467,"close":56.517,"volume":0.18359999358654022},{"timestamp":1742412600000,"open":56.527,"high":56.588,"low":56.517,"close":56.587,"volume":0.7281000018119812},{"timestamp":1742412660000,"open":56.587,"high":56.588,"low":56.507,"close":56.527,"volume":0.3878999948501587},{"timestamp":1742412720000,"open":56.537,"high":56.548,"low":56.527,"close":56.547,"volume":0.18240000307559967},{"timestamp":1742412780000,"open":56.547,"high":56.557,"low":56.537,"close":56.557,"volume":0.08760000020265579},{"timestamp":1742412840000,"open":56.538,"high":56.538,"low":56.538,"close":56.538,"volume":0.013199999928474426},{"timestamp":1742412900000,"open":56.548,"high":56.618,"low":56.548,"close":56.558,"volume":0.3206999897956848},{"timestamp":1742412960000,"open":56.547,"high":56.558,"low":56.498,"close":56.507,"volume":0.26669999957084656},{"timestamp":1742413020000,"open":56.517,"high":56.537,"low":56.507,"close":56.507,"volume":0.26429998874664307},{"timestamp":1742413080000,"open":56.518,"high":56.548,"low":56.517,"close":56.517,"volume":0.19499999284744263},{"timestamp":1742413140000,"open":56.508,"high":56.518,"low":56.437,"close":56.437,"volume":0.48539999127388},{"timestamp":1742413200000,"open":56.438,"high":56.438,"low":56.397,"close":56.428,"volume":0.43140000104904175},{"timestamp":1742413260000,"open":56.428,"high":56.477,"low":56.428,"close":56.467,"volume":0.14550000429153442},{"timestamp":1742413320000,"open":56.468,"high":56.468,"low":56.457,"close":56.467,"volume":0.3630000054836273},{"timestamp":1742413380000,"open":56.457,"high":56.488,"low":56.447,"close":56.447,"volume":0.3720000088214874},{"timestamp":1742413440000,"open":56.458,"high":56.488,"low":56.457,"close":56.487,"volume":0.35580000281333923},{"timestamp":1742413500000,"open":56.478,"high":56.568,"low":56.477,"close":56.558,"volume":0.3312000036239624},{"timestamp":1742413560000,"open":56.567,"high":56.578,"low":56.537,"close":56.547,"volume":0.41519999504089355},{"timestamp":1742413620000,"open":56.547,"high":56.548,"low":56.497,"close":56.527,"volume":0.4668000042438507},{"timestamp":1742413680000,"open":56.537,"high":56.568,"low":56.527,"close":56.548,"volume":0.2946000099182129},{"timestamp":1742413740000,"open":56.547,"high":56.568,"low":56.527,"close":56.537,"volume":0.13950000703334808},{"timestamp":1742413800000,"open":56.528,"high":56.528,"low":56.447,"close":56.488,"volume":0.8798999786376953},{"timestamp":1742413860000,"open":56.477,"high":56.488,"low":56.417,"close":56.448,"volume":0.4196999967098236},{"timestamp":1742413920000,"open":56.457,"high":56.468,"low":56.427,"close":56.468,"volume":0.30149999260902405},{"timestamp":1742413980000,"open":56.467,"high":56.468,"low":56.438,"close":56.438,"volume":0.22589999437332153},{"timestamp":1742414040000,"open":56.437,"high":56.478,"low":56.427,"close":56.457,"volume":0.2222999930381775},{"timestamp":1742414100000,"open":56.467,"high":56.518,"low":56.447,"close":56.447,"volume":0.4659000039100647},{"timestamp":1742414160000,"open":56.447,"high":56.458,"low":56.427,"close":56.437,"volume":0.3093000054359436},{"timestamp":1742414220000,"open":56.437,"high":56.437,"low":56.437,"close":56.437,"volume":0.026399999856948853},{"timestamp":1742414280000,"open":56.437,"high":56.458,"low":56.437,"close":56.447,"volume":0.17820000648498535},{"timestamp":1742414340000,"open":56.448,"high":56.467,"low":56.437,"close":56.437,"volume":0.4643999934196472}]