[{"timestamp":1742391000000,"open":55.316,"high":55.366,"low":55.166,"close":55.196,"volume":0.014399999752640724},{"timestamp":1742391060000,"open":55.356,"high":55.356,"low":55.136,"close":55.186,"volume":0.004800000227987766},{"timestamp":1742391120000,"open":55.176,"high":55.357,"low":55.156,"close":55.216,"volume":0.03240000084042549},{"timestamp":1742391180000,"open":55.207,"high":55.227,"low":55.176,"close":55.216,"volume":0.01679999940097332},{"timestamp":1742391240000,"open":55.226,"high":55.227,"low":55.177,"close":55.226,"volume":0.013199999928474426},{"timestamp":1742391300000,"open":55.237,"high":55.276,"low":55.237,"close":55.276,"volume":0.007199999876320362},{"timestamp":1742391360000,"open":55.266,"high":55.266,"low":55.226,"close":55.226,"volume":0.014399999752640724},{"timestamp":1742391420000,"open":55.217,"high":55.226,"low":55.216,"close":55.216,"volume":0.003599999938160181},{"timestamp":1742391480000,"open":55.227,"high":55.236,"low":55.217,"close":55.236,"volume":0.007199999876320362},{"timestamp":1742391540000,"open":55.256,"high":55.257,"low":55.216,"close":55.236,"volume":0.03480000048875809},{"timestamp":1742391600000,"open":55.246,"high":55.267,"low":55.216,"close":55.246,"volume":0.01679999940097332},{"timestamp":1742391660000,"open":55.226,"high":55.247,"low":55.216,"close":55.216,"volume":0.003599999938160181},{"timestamp":1742391720000,"open":55.237,"high":55.406,"low":55.186,"close":55.406,"volume":0.03359999880194664},{"timestamp":1742391780000,"open":55.447,"high":55.447,"low":55.156,"close":55.156,"volume":0.02280000038444996},{"timestamp":1742391840000,"open":55.156,"high":55.157,"low":55.126,"close":55.146,"volume":0.020400000736117363},{"timestamp":1742391900000,"open":55.146,"high":55.367,"low":55.126,"close":55.166,"volume":0.05040000006556511},{"timestamp":1742391960000,"open":55.176,"high":55.396,"low":55.156,"close":55.396,"volume":0.017999999225139618},{"timestamp":1742392020000,"open":55.137,"high":55.417,"low":55.136,"close":55.386,"volume":0.00839999970048666},{"timestamp":1742392080000,"open":55.406,"high":55.416,"low":55.406,"close":55.416,"volume":0.007199999876320362},{"timestamp":1742392140000,"open":55.416,"high":55.417,"low":55.416,"close":55.416,"volume":0.009600000455975533},{"timestamp":1742392200000,"open":55.416,"high":55.417,"low":55.416,"close":55.416,"volume":0.003599999938160181},{"timestamp":1742392260000,"open":55.417,"high":55.417,"low":55.416,"close":55.416,"volume":0.002400000113993883},{"timestamp":1742392380000,"open":55.437,"high":55.437,"low":55.437,"close":55.437,"volume":0.0012000000569969416},{"timestamp":1742392440000,"open":55.436,"high":55.476,"low":55.256,"close":55.256,"volume":0.006000000052154064},{"timestamp":1742392560000,"open":55.486,"high":55.486,"low":55.486,"close":55.486,"volume":0.0012000000569969416},{"timestamp":1742392740000,"open":55.466,"high":55.466,"low":55.466,"close":55.466,"volume":0.0012000000569969416},{"timestamp":1742392860000,"open":55.476,"high":55.476,"low":55.476,"close":55.476,"volume":0.0012000000569969416},{"timestamp":1742392920000,"open":55.256,"high":55.496,"low":55.256,"close":55.277,"volume":0.003599999938160181},{"timestamp":1742392980000,"open":55.276,"high":55.506,"low":55.276,"close":55.276,"volume":0.003599999938160181},{"timestamp":1742393040000,"open":55.516,"high":55.536,"low":55.296,"close":55.316,"volume":0.007199999876320362},{"timestamp":1742393100000,"open":55.316,"high":55.546,"low":55.316,"close":55.337,"volume":0.007199999876320362},{"timestamp":1742393160000,"open":55.336,"high":55.336,"low":55.336,"close":55.336,"volume":0.004800000227987766},{"timestamp":1742393220000,"open":55.337,"high":55.567,"low":55.336,"close":55.566,"volume":0.015599999576807022},{"timestamp":1742393280000,"open":55.586,"high":55.586,"low":55.336,"close":55.576,"volume":0.012000000104308128},{"timestamp":1742393340000,"open":55.336,"high":55.636,"low":55.336,"close":55.636,"volume":0.009600000455975533},{"timestamp":1742393400000,"open":55.376,"high":55.627,"low":55.376,"close":55.627,"volume":0.006000000052154064},{"timestamp":1742393460000,"open":55.407,"high":55.606,"low":55.407,"close":55.606,"volume":0.002400000113993883},{"timestamp":1742393580000,"open":55.386,"high":55.606,"low":55.366,"close":55.367,"volume":0.017999999225139618},{"timestamp":1742393640000,"open":55.306,"high":55.577,"low":55.266,"close":55.577,"volume":0.012000000104308128},{"timestamp":1742393700000,"open":55.356,"high":55.586,"low":55.276,"close":55.586,"volume":0.009600000455975533},{"timestamp":1742393760000,"open":55.376,"high":55.566,"low":55.306,"close":55.356,"volume":0.03240000084042549},{"timestamp":1742393820000,"open":55.577,"high":55.577,"low":55.356,"close":55.356,"volume":0.025200000032782555},{"timestamp":1742393880000,"open":55.576,"high":55.576,"low":55.306,"close":55.356,"volume":0.017999999225139618},{"timestamp":1742393940000,"open":55.586,"high":55.586,"low":55.306,"close":55.387,"volume":0.014399999752640724},{"timestamp":1742394000000,"open":55.386,"high":55.606,"low":55.386,"close":55.606,"volume":0.029999999329447746},{"timestamp":1742394060000,"open":55.607,"high":55.607,"low":55.366,"close":55.586,"volume":0.017999999225139618},{"timestamp":1742394120000,"open":55.276,"high":55.596,"low":55.276,"close":55.596,"volume":0.007199999876320362},{"timestamp":1742394180000,"open":55.377,"high":55.596,"low":55.377,"close":55.596,"volume":0.004800000227987766},{"timestamp":1742394240000,"open":55.587,"high":55.596,"low":55.366,"close":55.596,"volume":0.006000000052154064},{"timestamp":1742394300000,"open":55.366,"high":55.576,"low":55.276,"close":55.366,"volume":0.00839999970048666},{"timestamp":1742394360000,"open":55.586,"high":55.596,"low":55.356,"close":55.356,"volume":0.00839999970048666},{"timestamp":1742394420000,"open":55.306,"high":55.556,"low":55.306,"close":55.556,"volume":0.006000000052154064},{"timestamp":1742394480000,"open":55.306,"high":55.566,"low":55.306,"close":55.566,"volume":0.006000000052154064},{"timestamp":1742394540000,"open":55.256,"high":55.576,"low":55.256,"close":55.346,"volume":0.009600000455975533},{"timestamp":1742394600000,"open":55.256,"high":55.347,"low":55.246,"close":55.346,"volume":0.009600000455975533},{"timestamp":1742394660000,"open":55.316,"high":55.347,"low":55.307,"close":55.347,"volume":0.012000000104308128},{"timestamp":1742394720000,"open":55.346,"high":55.567,"low":55.346,"close":55.566,"volume":0.01679999940097332},{"timestamp":1742394780000,"open":55.346,"high":55.366,"low":55.316,"close":55.366,"volume":0.003599999938160181},{"timestamp":1742394840000,"open":55.576,"high":55.576,"low":55.356,"close":55.356,"volume":0.004800000227987766},{"timestamp":1742394900000,"open":55.587,"high":55.587,"low":55.316,"close":55.357,"volume":0.014399999752640724},{"timestamp":1742394960000,"open":55.356,"high":55.377,"low":55.316,"close":55.377,"volume":0.01080000028014183},{"timestamp":1742395080000,"open":55.326,"high":55.377,"low":55.316,"close":55.377,"volume":0.007199999876320362},{"timestamp":1742395140000,"open":55.326,"high":55.556,"low":55.326,"close":55.366,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":55.326,"high":55.387,"low":55.326,"close":55.386,"volume":0.00839999970048666},{"timestamp":1742395260000,"open":55.326,"high":55.366,"low":55.326,"close":55.366,"volume":0.003599999938160181},{"timestamp":1742395320000,"open":55.366,"high":55.367,"low":55.316,"close":55.366,"volume":0.024000000208616257},{"timestamp":1742395440000,"open":55.366,"high":55.366,"low":55.316,"close":55.346,"volume":0.003599999938160181},{"timestamp":1742395500000,"open":55.306,"high":55.367,"low":55.306,"close":55.346,"volume":0.009600000455975533},{"timestamp":1742395560000,"open":55.296,"high":55.556,"low":55.296,"close":55.346,"volume":0.009600000455975533},{"timestamp":1742395620000,"open":55.556,"high":55.556,"low":55.306,"close":55.357,"volume":0.003599999938160181},{"timestamp":1742395680000,"open":55.326,"high":55.537,"low":55.306,"close":55.366,"volume":0.01679999940097332},{"timestamp":1742395800000,"open":55.296,"high":55.367,"low":55.296,"close":55.367,"volume":0.004800000227987766},{"timestamp":1742395920000,"open":55.286,"high":55.346,"low":55.286,"close":55.346,"volume":0.004800000227987766},{"timestamp":1742395980000,"open":55.346,"high":55.346,"low":55.346,"close":55.346,"volume":0.002400000113993883},{"timestamp":1742396040000,"open":55.277,"high":55.496,"low":55.277,"close":55.496,"volume":0.017999999225139618},{"timestamp":1742396100000,"open":55.496,"high":55.497,"low":55.496,"close":55.496,"volume":0.025200000032782555},{"timestamp":1742396160000,"open":55.496,"high":55.497,"low":55.496,"close":55.497,"volume":0.017999999225139618},{"timestamp":1742396220000,"open":55.496,"high":55.496,"low":55.496,"close":55.496,"volume":0.004800000227987766},{"timestamp":1742396340000,"open":55.496,"high":55.497,"low":55.496,"close":55.496,"volume":0.025200000032782555},{"timestamp":1742396400000,"open":55.496,"high":55.496,"low":55.496,"close":55.496,"volume":0.006000000052154064},{"timestamp":1742396460000,"open":55.556,"high":55.556,"low":55.556,"close":55.556,"volume":0.0012000000569969416},{"timestamp":1742396520000,"open":55.496,"high":55.496,"low":55.496,"close":55.496,"volume":0.0012000000569969416},{"timestamp":1742396640000,"open":55.506,"high":55.506,"low":55.506,"close":55.506,"volume":0.0012000000569969416},{"timestamp":1742396700000,"open":55.506,"high":55.507,"low":55.506,"close":55.506,"volume":0.00839999970048666},{"timestamp":1742396760000,"open":55.506,"high":55.507,"low":55.506,"close":55.507,"volume":0.003599999938160181},{"timestamp":1742396820000,"open":55.506,"high":55.527,"low":55.506,"close":55.526,"volume":0.01679999940097332},{"timestamp":1742396880000,"open":55.526,"high":55.527,"low":55.526,"close":55.526,"volume":0.00839999970048666},{"timestamp":1742396940000,"open":55.546,"high":55.546,"low":55.546,"close":55.546,"volume":0.007199999876320362},{"timestamp":1742397000000,"open":55.546,"high":55.546,"low":55.546,"close":55.546,"volume":0.002400000113993883},{"timestamp":1742397060000,"open":55.546,"high":55.566,"low":55.546,"close":55.566,"volume":0.004800000227987766},{"timestamp":1742397120000,"open":55.567,"high":55.567,"low":55.496,"close":55.496,"volume":0.009600000455975533},{"timestamp":1742397180000,"open":55.496,"high":55.497,"low":55.496,"close":55.497,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":55.496,"high":55.497,"low":55.496,"close":55.497,"volume":0.002400000113993883},{"timestamp":1742397300000,"open":55.496,"high":55.496,"low":55.496,"close":55.496,"volume":0.007199999876320362},{"timestamp":1742397360000,"open":55.496,"high":55.497,"low":55.496,"close":55.497,"volume":0.004800000227987766},{"timestamp":1742397420000,"open":55.496,"high":55.496,"low":55.496,"close":55.496,"volume":0.0012000000569969416},{"timestamp":1742397600000,"open":55.576,"high":55.576,"low":55.496,"close":55.496,"volume":0.002400000113993883},{"timestamp":1742397660000,"open":55.606,"high":55.606,"low":55.496,"close":55.496,"volume":0.002400000113993883},{"timestamp":1742398260000,"open":55.496,"high":55.496,"low":55.496,"close":55.496,"volume":0.0012000000569969416},{"timestamp":1742398380000,"open":55.497,"high":55.497,"low":55.496,"close":55.496,"volume":0.002400000113993883},{"timestamp":1742398440000,"open":55.496,"high":55.497,"low":55.496,"close":55.497,"volume":0.003599999938160181},{"timestamp":1742398500000,"open":55.496,"high":55.497,"low":55.496,"close":55.497,"volume":0.01080000028014183},{"timestamp":1742398560000,"open":55.496,"high":55.497,"low":55.496,"close":55.496,"volume":0.01080000028014183},{"timestamp":1742398620000,"open":55.496,"high":55.497,"low":55.496,"close":55.497,"volume":0.006000000052154064},{"timestamp":1742398680000,"open":55.496,"high":55.596,"low":55.496,"close":55.596,"volume":0.025200000032782555},{"timestamp":1742398740000,"open":55.596,"high":55.597,"low":55.516,"close":55.516,"volume":0.013199999928474426},{"timestamp":1742398800000,"open":55.516,"high":55.517,"low":55.516,"close":55.517,"volume":0.04560000076889992},{"timestamp":1742398860000,"open":55.516,"high":55.517,"low":55.516,"close":55.516,"volume":0.09359999746084213},{"timestamp":1742398920000,"open":55.517,"high":55.517,"low":55.516,"close":55.516,"volume":0.02879999950528145},{"timestamp":1742398980000,"open":55.516,"high":55.517,"low":55.516,"close":55.517,"volume":0.07320000231266022},{"timestamp":1742399040000,"open":55.516,"high":55.517,"low":55.516,"close":55.516,"volume":0.08399999886751175},{"timestamp":1742399100000,"open":55.516,"high":55.517,"low":55.516,"close":55.516,"volume":0.014399999752640724},{"timestamp":1742399160000,"open":55.516,"high":55.517,"low":55.516,"close":55.517,"volume":0.07199999690055847},{"timestamp":1742399220000,"open":55.516,"high":55.517,"low":55.516,"close":55.516,"volume":0.02280000038444996},{"timestamp":1742399400000,"open":55.516,"high":55.517,"low":55.516,"close":55.516,"volume":0.013199999928474426},{"timestamp":1742399460000,"open":55.527,"high":55.527,"low":55.516,"close":55.527,"volume":0.006000000052154064},{"timestamp":1742399640000,"open":55.746,"high":55.746,"low":55.526,"close":55.526,"volume":0.006000000052154064},{"timestamp":1742399700000,"open":55.526,"high":55.526,"low":55.516,"close":55.517,"volume":0.020400000736117363},{"timestamp":1742399820000,"open":55.516,"high":55.517,"low":55.516,"close":55.516,"volume":0.024000000208616257},{"timestamp":1742399880000,"open":55.516,"high":55.517,"low":55.516,"close":55.516,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":55.516,"high":55.517,"low":55.516,"close":55.516,"volume":0.020400000736117363},{"timestamp":1742400000000,"open":55.517,"high":55.716,"low":55.516,"close":55.517,"volume":0.05400000140070915},{"timestamp":1742400060000,"open":55.516,"high":55.517,"low":55.516,"close":55.517,"volume":0.03240000084042549},{"timestamp":1742400120000,"open":55.517,"high":55.517,"low":55.516,"close":55.516,"volume":0.04560000076889992},{"timestamp":1742400180000,"open":55.516,"high":55.517,"low":55.516,"close":55.516,"volume":0.009600000455975533},{"timestamp":1742400240000,"open":55.516,"high":55.516,"low":55.516,"close":55.516,"volume":0.002400000113993883},{"timestamp":1742400300000,"open":55.516,"high":55.517,"low":55.516,"close":55.516,"volume":0.012000000104308128},{"timestamp":1742400360000,"open":55.517,"high":55.517,"low":55.517,"close":55.517,"volume":0.0012000000569969416},{"timestamp":1742400420000,"open":55.716,"high":55.736,"low":55.516,"close":55.526,"volume":0.019200000911951065},{"timestamp":1742400480000,"open":55.526,"high":55.527,"low":55.526,"close":55.526,"volume":0.003599999938160181},{"timestamp":1742400540000,"open":55.737,"high":55.737,"low":55.516,"close":55.516,"volume":0.002400000113993883},{"timestamp":1742400600000,"open":55.516,"high":55.517,"low":55.516,"close":55.517,"volume":0.003599999938160181},{"timestamp":1742400660000,"open":55.516,"high":55.726,"low":55.516,"close":55.716,"volume":0.007199999876320362},{"timestamp":1742400720000,"open":55.516,"high":55.517,"low":55.516,"close":55.516,"volume":0.02759999968111515},{"timestamp":1742400780000,"open":55.516,"high":55.517,"low":55.516,"close":55.517,"volume":0.01080000028014183},{"timestamp":1742400840000,"open":55.516,"high":55.517,"low":55.516,"close":55.516,"volume":0.01080000028014183},{"timestamp":1742400900000,"open":55.516,"high":55.686,"low":55.516,"close":55.516,"volume":0.009600000455975533},{"timestamp":1742400960000,"open":55.516,"high":55.517,"low":55.516,"close":55.516,"volume":0.006000000052154064},{"timestamp":1742401020000,"open":55.516,"high":55.516,"low":55.516,"close":55.516,"volume":0.003599999938160181},{"timestamp":1742401080000,"open":55.517,"high":55.517,"low":55.516,"close":55.516,"volume":0.00839999970048666},{"timestamp":1742401140000,"open":55.517,"high":55.517,"low":55.516,"close":55.516,"volume":0.007199999876320362},{"timestamp":1742401200000,"open":55.516,"high":55.517,"low":55.516,"close":55.517,"volume":0.02759999968111515},{"timestamp":1742401260000,"open":55.516,"high":55.517,"low":55.516,"close":55.516,"volume":0.00839999970048666},{"timestamp":1742401320000,"open":55.516,"high":55.707,"low":55.516,"close":55.516,"volume":0.015599999576807022},{"timestamp":1742401380000,"open":55.727,"high":55.727,"low":55.727,"close":55.727,"volume":0.0012000000569969416},{"timestamp":1742401440000,"open":55.706,"high":55.707,"low":55.706,"close":55.706,"volume":0.006000000052154064},{"timestamp":1742401500000,"open":55.706,"high":55.707,"low":55.516,"close":55.517,"volume":0.01679999940097332},{"timestamp":1742401620000,"open":55.516,"high":55.707,"low":55.516,"close":55.706,"volume":0.02160000056028366},{"timestamp":1742401680000,"open":55.707,"high":55.707,"low":55.706,"close":55.706,"volume":0.007199999876320362},{"timestamp":1742401740000,"open":55.706,"high":55.706,"low":55.516,"close":55.516,"volume":0.006000000052154064},{"timestamp":1742401800000,"open":55.516,"high":55.707,"low":55.516,"close":55.516,"volume":0.009600000455975533},{"timestamp":1742402040000,"open":55.666,"high":55.666,"low":55.666,"close":55.666,"volume":0.0012000000569969416},{"timestamp":1742402100000,"open":55.686,"high":55.686,"low":55.686,"close":55.686,"volume":0.0012000000569969416},{"timestamp":1742402160000,"open":55.586,"high":55.586,"low":55.586,"close":55.586,"volume":0.0012000000569969416},{"timestamp":1742402400000,"open":55.586,"high":55.586,"low":55.586,"close":55.586,"volume":0.0012000000569969416},{"timestamp":1742402520000,"open":55.587,"high":55.587,"low":55.587,"close":55.587,"volume":0.0012000000569969416},{"timestamp":1742402760000,"open":55.686,"high":55.686,"low":55.686,"close":55.686,"volume":0.0012000000569969416},{"timestamp":1742402820000,"open":55.696,"high":55.696,"low":55.696,"close":55.696,"volume":0.0012000000569969416},{"timestamp":1742402940000,"open":55.696,"high":55.696,"low":55.696,"close":55.696,"volume":0.0012000000569969416},{"timestamp":1742403060000,"open":55.647,"high":55.647,"low":55.646,"close":55.646,"volume":0.002400000113993883},{"timestamp":1742403180000,"open":55.666,"high":55.696,"low":55.666,"close":55.696,"volume":0.002400000113993883},{"timestamp":1742403300000,"open":55.586,"high":55.696,"low":55.586,"close":55.696,"volume":0.002400000113993883},{"timestamp":1742403360000,"open":55.676,"high":55.676,"low":55.676,"close":55.676,"volume":0.0012000000569969416},{"timestamp":1742403420000,"open":55.656,"high":55.656,"low":55.586,"close":55.586,"volume":0.003599999938160181},{"timestamp":1742403480000,"open":55.636,"high":55.636,"low":55.636,"close":55.636,"volume":0.0012000000569969416},{"timestamp":1742403540000,"open":55.636,"high":55.636,"low":55.636,"close":55.636,"volume":0.003599999938160181},{"timestamp":1742403600000,"open":55.636,"high":55.637,"low":55.636,"close":55.636,"volume":0.012000000104308128},{"timestamp":1742403660000,"open":55.636,"high":55.636,"low":55.636,"close":55.636,"volume":0.0012000000569969416},{"timestamp":1742403720000,"open":55.637,"high":55.637,"low":55.626,"close":55.626,"volume":0.00839999970048666},{"timestamp":1742403780000,"open":55.627,"high":55.627,"low":55.607,"close":55.607,"volume":0.002400000113993883},{"timestamp":1742403960000,"open":55.606,"high":55.616,"low":55.586,"close":55.616,"volume":0.007199999876320362},{"timestamp":1742404020000,"open":55.596,"high":55.596,"low":55.596,"close":55.596,"volume":0.0012000000569969416},{"timestamp":1742404080000,"open":55.586,"high":55.586,"low":55.586,"close":55.586,"volume":0.0012000000569969416},{"timestamp":1742404200000,"open":55.566,"high":55.566,"low":55.566,"close":55.566,"volume":0.002400000113993883},{"timestamp":1742404320000,"open":55.546,"high":55.546,"low":55.516,"close":55.516,"volume":0.004800000227987766},{"timestamp":1742404560000,"open":55.496,"high":55.496,"low":55.496,"close":55.496,"volume":0.004800000227987766},{"timestamp":1742404620000,"open":55.346,"high":55.416,"low":55.346,"close":55.416,"volume":0.002400000113993883},{"timestamp":1742405520000,"open":55.416,"high":55.416,"low":55.416,"close":55.416,"volume":0.002400000113993883},{"timestamp":1742405580000,"open":55.216,"high":55.457,"low":55.216,"close":55.457,"volume":0.004800000227987766},{"timestamp":1742405700000,"open":55.236,"high":55.476,"low":55.236,"close":55.476,"volume":0.002400000113993883},{"timestamp":1742405760000,"open":55.256,"high":55.496,"low":55.256,"close":55.496,"volume":0.002400000113993883},{"timestamp":1742405820000,"open":55.276,"high":55.496,"low":55.276,"close":55.496,"volume":0.002400000113993883},{"timestamp":1742405880000,"open":55.276,"high":55.276,"low":55.276,"close":55.276,"volume":0.0012000000569969416},{"timestamp":1742405940000,"open":55.517,"high":55.517,"low":55.517,"close":55.517,"volume":0.0012000000569969416},{"timestamp":1742406060000,"open":55.296,"high":55.296,"low":55.296,"close":55.296,"volume":0.0012000000569969416},{"timestamp":1742406180000,"open":55.516,"high":55.516,"low":55.506,"close":55.506,"volume":0.002400000113993883},{"timestamp":1742406240000,"open":55.286,"high":55.496,"low":55.286,"close":55.476,"volume":0.004800000227987766},{"timestamp":1742406300000,"open":55.256,"high":55.486,"low":55.256,"close":55.476,"volume":0.003599999938160181},{"timestamp":1742406360000,"open":55.456,"high":55.457,"low":55.237,"close":55.446,"volume":0.004800000227987766},{"timestamp":1742406420000,"open":55.436,"high":55.436,"low":55.216,"close":55.426,"volume":0.003599999938160181},{"timestamp":1742406480000,"open":55.206,"high":55.436,"low":55.206,"close":55.406,"volume":0.006000000052154064},{"timestamp":1742406540000,"open":55.406,"high":55.406,"low":55.406,"close":55.406,"volume":0.0012000000569969416},{"timestamp":1742406600000,"open":55.186,"high":55.436,"low":55.186,"close":55.436,"volume":0.003599999938160181},{"timestamp":1742406660000,"open":55.206,"high":55.457,"low":54.886,"close":55.457,"volume":0.004800000227987766},{"timestamp":1742406720000,"open":55.226,"high":55.447,"low":55.226,"close":55.447,"volume":0.002400000113993883},{"timestamp":1742406780000,"open":55.226,"high":55.426,"low":55.226,"close":55.426,"volume":0.002400000113993883},{"timestamp":1742406840000,"open":55.227,"high":55.456,"low":55.227,"close":55.456,"volume":0.002400000113993883},{"timestamp":1742406900000,"open":54.826,"high":55.456,"low":54.826,"close":55.456,"volume":0.003599999938160181},{"timestamp":1742407020000,"open":55.236,"high":55.456,"low":55.236,"close":55.456,"volume":0.002400000113993883},{"timestamp":1742407080000,"open":55.446,"high":55.446,"low":55.226,"close":55.446,"volume":0.003599999938160181},{"timestamp":1742407140000,"open":55.416,"high":55.416,"low":55.196,"close":55.196,"volume":0.006000000052154064},{"timestamp":1742407200000,"open":55.196,"high":55.507,"low":55.076,"close":55.496,"volume":0.052799999713897705},{"timestamp":1742407260000,"open":55.516,"high":55.546,"low":55.296,"close":55.486,"volume":0.014399999752640724},{"timestamp":1742407380000,"open":55.506,"high":55.526,"low":55.066,"close":55.366,"volume":0.009600000455975533},{"timestamp":1742407440000,"open":55.496,"high":55.526,"low":55.277,"close":55.496,"volume":0.00839999970048666},{"timestamp":1742407500000,"open":55.497,"high":55.497,"low":54.886,"close":55.417,"volume":0.019200000911951065},{"timestamp":1742407620000,"open":55.417,"high":55.417,"low":54.946,"close":55.327,"volume":0.014399999752640724},{"timestamp":1742407680000,"open":55.327,"high":55.356,"low":54.946,"close":55.356,"volume":0.004800000227987766},{"timestamp":1742407740000,"open":54.947,"high":55.376,"low":54.947,"close":55.356,"volume":0.01080000028014183},{"timestamp":1742407800000,"open":55.007,"high":55.417,"low":55.006,"close":55.417,"volume":0.007199999876320362},{"timestamp":1742407860000,"open":55.577,"high":55.577,"low":55.066,"close":55.446,"volume":0.007199999876320362},{"timestamp":1742407920000,"open":55.127,"high":55.446,"low":55.126,"close":55.446,"volume":0.00839999970048666},{"timestamp":1742407980000,"open":55.127,"high":55.486,"low":55.126,"close":55.426,"volume":0.01679999940097332},{"timestamp":1742408040000,"open":55.126,"high":55.447,"low":55.126,"close":55.447,"volume":0.002400000113993883},{"timestamp":1742408100000,"open":55.677,"high":55.677,"low":55.126,"close":55.446,"volume":0.00839999970048666},{"timestamp":1742408160000,"open":55.676,"high":55.707,"low":55.126,"close":55.486,"volume":0.012000000104308128},{"timestamp":1742408220000,"open":55.126,"high":55.676,"low":55.126,"close":55.446,"volume":0.007199999876320362},{"timestamp":1742408280000,"open":55.667,"high":55.667,"low":55.186,"close":55.666,"volume":0.009600000455975533},{"timestamp":1742408340000,"open":55.446,"high":55.666,"low":55.186,"close":55.446,"volume":0.007199999876320362},{"timestamp":1742408400000,"open":55.186,"high":55.656,"low":55.126,"close":55.416,"volume":0.014399999752640724},{"timestamp":1742408460000,"open":55.126,"high":55.616,"low":55.126,"close":55.616,"volume":0.003599999938160181},{"timestamp":1742408520000,"open":55.396,"high":55.656,"low":55.396,"close":55.437,"volume":0.009600000455975533},{"timestamp":1742408580000,"open":55.676,"high":55.676,"low":55.126,"close":55.456,"volume":0.009600000455975533},{"timestamp":1742408640000,"open":55.686,"high":55.686,"low":55.457,"close":55.676,"volume":0.003599999938160181},{"timestamp":1742408700000,"open":55.666,"high":55.676,"low":55.126,"close":55.666,"volume":0.00839999970048666},{"timestamp":1742408760000,"open":55.446,"high":55.666,"low":55.127,"close":55.646,"volume":0.013199999928474426},{"timestamp":1742408820000,"open":55.646,"high":55.646,"low":55.426,"close":55.646,"volume":0.004800000227987766},{"timestamp":1742408880000,"open":55.427,"high":55.617,"low":55.126,"close":55.376,"volume":0.012000000104308128},{"timestamp":1742408940000,"open":55.126,"high":55.356,"low":55.126,"close":55.356,"volume":0.002400000113993883},{"timestamp":1742409000000,"open":55.586,"high":55.627,"low":55.066,"close":55.416,"volume":0.009600000455975533},{"timestamp":1742409060000,"open":55.066,"high":55.486,"low":55.066,"close":55.486,"volume":0.007199999876320362},{"timestamp":1742409120000,"open":55.506,"high":55.556,"low":55.126,"close":55.556,"volume":0.02160000056028366},{"timestamp":1742409180000,"open":55.186,"high":55.557,"low":55.186,"close":55.496,"volume":0.02160000056028366},{"timestamp":1742409240000,"open":55.186,"high":55.526,"low":55.186,"close":55.526,"volume":0.019200000911951065},{"timestamp":1742409300000,"open":55.186,"high":55.677,"low":55.186,"close":55.516,"volume":0.026399999856948853},{"timestamp":1742409360000,"open":55.246,"high":55.546,"low":55.246,"close":55.546,"volume":0.002400000113993883},{"timestamp":1742409480000,"open":55.246,"high":55.526,"low":55.246,"close":55.506,"volume":0.012000000104308128},{"timestamp":1742409540000,"open":55.246,"high":55.506,"low":55.246,"close":55.496,"volume":0.03359999880194664},{"timestamp":1742409600000,"open":55.246,"high":55.656,"low":55.126,"close":55.456,"volume":0.02280000038444996},{"timestamp":1742409660000,"open":55.127,"high":55.526,"low":55.126,"close":55.526,"volume":0.012000000104308128},{"timestamp":1742409720000,"open":55.186,"high":55.726,"low":55.186,"close":55.566,"volume":0.004800000227987766},{"timestamp":1742409780000,"open":55.186,"high":55.587,"low":55.186,"close":55.586,"volume":0.014399999752640724},{"timestamp":1742409840000,"open":55.247,"high":55.636,"low":55.247,"close":55.636,"volume":0.02759999968111515},{"timestamp":1742409900000,"open":55.306,"high":55.657,"low":55.306,"close":55.636,"volume":0.017999999225139618},{"timestamp":1742409960000,"open":55.306,"high":55.616,"low":55.306,"close":55.576,"volume":0.00839999970048666},{"timestamp":1742410020000,"open":55.306,"high":55.796,"low":55.306,"close":55.606,"volume":0.02160000056028366},{"timestamp":1742410080000,"open":55.817,"high":55.817,"low":55.246,"close":55.596,"volume":0.003599999938160181},{"timestamp":1742410140000,"open":55.826,"high":55.846,"low":55.246,"close":55.596,"volume":0.015599999576807022},{"timestamp":1742410200000,"open":55.816,"high":55.827,"low":55.246,"close":55.827,"volume":0.014399999752640724},{"timestamp":1742410260000,"open":55.607,"high":55.826,"low":55.306,"close":55.826,"volume":0.013199999928474426},{"timestamp":1742410320000,"open":55.606,"high":55.896,"low":55.306,"close":55.676,"volume":0.026399999856948853},{"timestamp":1742410380000,"open":55.886,"high":55.936,"low":55.366,"close":55.926,"volume":0.025200000032782555},{"timestamp":1742410440000,"open":55.707,"high":55.917,"low":55.366,"close":55.697,"volume":0.01080000028014183},{"timestamp":1742410500000,"open":55.366,"high":55.946,"low":55.366,"close":55.946,"volume":0.014399999752640724},{"timestamp":1742410560000,"open":55.366,"high":55.977,"low":55.366,"close":55.746,"volume":0.02280000038444996},{"timestamp":1742410620000,"open":55.986,"high":55.996,"low":55.426,"close":55.776,"volume":0.012000000104308128},{"timestamp":1742410680000,"open":55.996,"high":55.996,"low":55.426,"close":55.756,"volume":0.01080000028014183},{"timestamp":1742410740000,"open":55.756,"high":55.966,"low":55.746,"close":55.766,"volume":0.007199999876320362},{"timestamp":1742410800000,"open":55.996,"high":55.996,"low":55.366,"close":55.946,"volume":0.00839999970048666},{"timestamp":1742410860000,"open":55.966,"high":55.966,"low":55.966,"close":55.966,"volume":0.0012000000569969416},{"timestamp":1742411040000,"open":55.806,"high":56.057,"low":55.426,"close":56.057,"volume":0.009600000455975533},{"timestamp":1742411100000,"open":56.046,"high":56.077,"low":55.826,"close":56.066,"volume":0.017999999225139618},{"timestamp":1742411160000,"open":55.846,"high":56.077,"low":55.846,"close":56.077,"volume":0.007199999876320362},{"timestamp":1742411220000,"open":55.486,"high":56.116,"low":55.486,"close":55.906,"volume":0.025200000032782555},{"timestamp":1742411280000,"open":56.116,"high":56.166,"low":55.607,"close":56.166,"volume":0.019200000911951065},{"timestamp":1742411340000,"open":55.946,"high":56.166,"low":55.606,"close":55.946,"volume":0.00839999970048666},{"timestamp":1742411400000,"open":56.166,"high":56.197,"low":55.606,"close":55.976,"volume":0.012000000104308128},{"timestamp":1742411460000,"open":55.667,"high":55.976,"low":55.606,"close":55.896,"volume":0.014399999752640724},{"timestamp":1742411520000,"open":56.116,"high":56.116,"low":55.546,"close":55.867,"volume":0.014399999752640724},{"timestamp":1742411580000,"open":55.606,"high":56.077,"low":55.486,"close":55.836,"volume":0.014399999752640724},{"timestamp":1742411640000,"open":56.056,"high":56.086,"low":55.546,"close":55.886,"volume":0.019200000911951065},{"timestamp":1742411700000,"open":56.106,"high":56.106,"low":55.886,"close":55.886,"volume":0.007199999876320362},{"timestamp":1742411760000,"open":56.116,"high":56.126,"low":55.846,"close":56.076,"volume":0.02280000038444996},{"timestamp":1742411820000,"open":55.856,"high":56.066,"low":55.846,"close":56.056,"volume":0.009600000455975533},{"timestamp":1742411880000,"open":55.846,"high":56.067,"low":55.846,"close":55.846,"volume":0.013199999928474426},{"timestamp":1742411940000,"open":55.796,"high":56.027,"low":55.796,"close":55.806,"volume":0.01080000028014183},{"timestamp":1742412000000,"open":56.016,"high":56.016,"low":55.486,"close":55.736,"volume":0.019200000911951065},{"timestamp":1742412060000,"open":55.427,"high":55.716,"low":55.427,"close":55.716,"volume":0.002400000113993883},{"timestamp":1742412120000,"open":55.716,"high":55.716,"low":55.716,"close":55.716,"volume":0.003599999938160181},{"timestamp":1742412180000,"open":55.426,"high":55.696,"low":55.426,"close":55.656,"volume":0.007199999876320362},{"timestamp":1742412240000,"open":55.427,"high":55.886,"low":55.426,"close":55.706,"volume":0.017999999225139618},{"timestamp":1742412300000,"open":55.426,"high":55.706,"low":55.426,"close":55.666,"volume":0.014399999752640724},{"timestamp":1742412360000,"open":55.426,"high":55.646,"low":55.426,"close":55.626,"volume":0.003599999938160181},{"timestamp":1742412420000,"open":55.306,"high":55.786,"low":55.186,"close":55.776,"volume":0.015599999576807022},{"timestamp":1742412480000,"open":55.247,"high":55.816,"low":55.246,"close":55.536,"volume":0.02160000056028366},{"timestamp":1742412540000,"open":55.246,"high":55.736,"low":55.246,"close":55.527,"volume":0.00839999970048666},{"timestamp":1742412600000,"open":55.246,"high":55.766,"low":55.246,"close":55.576,"volume":0.017999999225139618},{"timestamp":1742412660000,"open":55.247,"high":55.616,"low":55.246,"close":55.576,"volume":0.019200000911951065},{"timestamp":1742412720000,"open":55.246,"high":55.637,"low":55.246,"close":55.637,"volume":0.01080000028014183},{"timestamp":1742412780000,"open":55.307,"high":55.656,"low":55.306,"close":55.656,"volume":0.012000000104308128},{"timestamp":1742412840000,"open":55.307,"high":55.676,"low":55.306,"close":55.646,"volume":0.015599999576807022},{"timestamp":1742412900000,"open":55.307,"high":55.637,"low":55.306,"close":55.596,"volume":0.01679999940097332},{"timestamp":1742412960000,"open":55.306,"high":55.656,"low":55.306,"close":55.656,"volume":0.007199999876320362},{"timestamp":1742413020000,"open":55.306,"high":55.687,"low":55.306,"close":55.687,"volume":0.007199999876320362},{"timestamp":1742413080000,"open":55.306,"high":55.736,"low":55.306,"close":55.736,"volume":0.019200000911951065},{"timestamp":1742413140000,"open":55.366,"high":55.737,"low":55.366,"close":55.716,"volume":0.007199999876320362},{"timestamp":1742413200000,"open":55.747,"high":55.747,"low":55.366,"close":55.747,"volume":0.006000000052154064},{"timestamp":1742413260000,"open":55.766,"high":55.787,"low":55.426,"close":55.786,"volume":0.025200000032782555},{"timestamp":1742413320000,"open":55.426,"high":55.956,"low":55.426,"close":55.956,"volume":0.00839999970048666},{"timestamp":1742413440000,"open":55.777,"high":55.797,"low":55.486,"close":55.796,"volume":0.017999999225139618},{"timestamp":1742413500000,"open":56.016,"high":56.026,"low":55.486,"close":56.026,"volume":0.017999999225139618},{"timestamp":1742413560000,"open":55.786,"high":55.786,"low":55.486,"close":55.767,"volume":0.024000000208616257},{"timestamp":1742413620000,"open":55.426,"high":55.766,"low":55.426,"close":55.746,"volume":0.013199999928474426},{"timestamp":1742413680000,"open":55.746,"high":55.746,"low":55.426,"close":55.706,"volume":0.007199999876320362},{"timestamp":1742413740000,"open":55.926,"high":55.926,"low":54.986,"close":55.677,"volume":0.014399999752640724},{"timestamp":1742413800000,"open":55.676,"high":55.876,"low":55.306,"close":55.657,"volume":0.019200000911951065},{"timestamp":1742413860000,"open":55.656,"high":55.656,"low":55.246,"close":55.656,"volume":0.013199999928474426},{"timestamp":1742413920000,"open":55.306,"high":55.687,"low":55.306,"close":55.666,"volume":0.01679999940097332},{"timestamp":1742413980000,"open":55.366,"high":55.886,"low":55.366,"close":55.686,"volume":0.013199999928474426},{"timestamp":1742414040000,"open":55.366,"high":55.696,"low":55.366,"close":55.686,"volume":0.02160000056028366},{"timestamp":1742414100000,"open":55.366,"high":55.876,"low":55.366,"close":55.616,"volume":0.013199999928474426},{"timestamp":1742414160000,"open":55.837,"high":55.846,"low":55.306,"close":55.846,"volume":0.00839999970048666},{"timestamp":1742414220000,"open":55.306,"high":55.847,"low":55.306,"close":55.627,"volume":0.01080000028014183},{"timestamp":1742414280000,"open":55.366,"high":55.606,"low":55.366,"close":55.606,"volume":0.002400000113993883},{"timestamp":1742414340000,"open":55.826,"high":55.827,"low":55.246,"close":55.546,"volume":0.020400000736117363}]