[{"timestamp":1742391000000,"open":54.447,"high":54.447,"low":54.447,"close":54.447,"volume":0.024000000208616257},{"timestamp":1742391060000,"open":54.117,"high":54.117,"low":54.117,"close":54.117,"volume":0.04800000041723251},{"timestamp":1742391120000,"open":54.117,"high":55.067,"low":54.117,"close":55.017,"volume":0.2639999985694885},{"timestamp":1742391180000,"open":55.287,"high":55.287,"low":55.287,"close":55.287,"volume":0.024000000208616257},{"timestamp":1742391240000,"open":54.907,"high":54.907,"low":54.907,"close":54.907,"volume":0.024000000208616257},{"timestamp":1742391360000,"open":54.907,"high":54.907,"low":54.907,"close":54.907,"volume":0.024000000208616257},{"timestamp":1742391420000,"open":54.737,"high":54.737,"low":54.507,"close":54.507,"volume":0.11999999731779099},{"timestamp":1742391480000,"open":54.507,"high":54.657,"low":54.507,"close":54.657,"volume":0.11400000005960464},{"timestamp":1742391540000,"open":54.657,"high":54.917,"low":54.367,"close":54.877,"volume":0.32100000977516174},{"timestamp":1742391600000,"open":54.797,"high":54.797,"low":54.797,"close":54.797,"volume":0.024000000208616257},{"timestamp":1742391960000,"open":54.887,"high":55.007,"low":54.777,"close":54.807,"volume":0.19499999284744263},{"timestamp":1742392080000,"open":54.957,"high":55.237,"low":54.957,"close":55.157,"volume":0.3059999942779541},{"timestamp":1742392140000,"open":55.157,"high":55.157,"low":55.087,"close":55.147,"volume":0.1379999965429306},{"timestamp":1742392260000,"open":55.167,"high":55.197,"low":55.157,"close":55.167,"volume":0.19200000166893005},{"timestamp":1742392320000,"open":55.067,"high":55.197,"low":54.947,"close":54.997,"volume":0.5370000004768372},{"timestamp":1742392380000,"open":54.997,"high":54.997,"low":54.897,"close":54.897,"volume":0.27300000190734863},{"timestamp":1742392440000,"open":54.907,"high":54.907,"low":54.907,"close":54.907,"volume":0.024000000208616257},{"timestamp":1742392500000,"open":54.867,"high":54.917,"low":54.867,"close":54.917,"volume":0.09600000083446503},{"timestamp":1742392560000,"open":54.917,"high":54.917,"low":54.867,"close":54.867,"volume":0.07199999690055847},{"timestamp":1742392620000,"open":54.877,"high":54.877,"low":54.867,"close":54.867,"volume":0.032999999821186066},{"timestamp":1742392680000,"open":54.867,"high":54.887,"low":54.867,"close":54.867,"volume":0.14399999380111694},{"timestamp":1742392740000,"open":54.897,"high":54.897,"low":54.897,"close":54.897,"volume":0.04800000041723251},{"timestamp":1742392800000,"open":54.897,"high":54.897,"low":54.897,"close":54.897,"volume":0.024000000208616257},{"timestamp":1742392860000,"open":55.007,"high":55.007,"low":54.867,"close":54.897,"volume":0.09600000083446503},{"timestamp":1742392920000,"open":54.947,"high":54.947,"low":54.897,"close":54.897,"volume":0.08100000023841858},{"timestamp":1742392980000,"open":54.947,"high":54.947,"low":54.897,"close":54.897,"volume":0.032999999821186066},{"timestamp":1742393040000,"open":54.897,"high":54.967,"low":54.877,"close":54.877,"volume":0.23999999463558197},{"timestamp":1742393100000,"open":54.877,"high":54.877,"low":54.877,"close":54.877,"volume":0.09600000083446503},{"timestamp":1742393160000,"open":54.877,"high":54.987,"low":54.877,"close":54.927,"volume":0.1289999932050705},{"timestamp":1742393220000,"open":55.017,"high":55.227,"low":55.017,"close":55.127,"volume":0.23399999737739563},{"timestamp":1742393280000,"open":55.127,"high":55.127,"low":55.097,"close":55.097,"volume":0.04800000041723251},{"timestamp":1742393340000,"open":55.057,"high":55.227,"low":55.057,"close":55.217,"volume":0.24899999797344208},{"timestamp":1742393400000,"open":55.217,"high":55.217,"low":55.217,"close":55.217,"volume":0.024000000208616257},{"timestamp":1742393460000,"open":55.217,"high":55.217,"low":55.057,"close":55.057,"volume":0.1289999932050705},{"timestamp":1742393520000,"open":55.107,"high":55.107,"low":55.047,"close":55.047,"volume":0.11999999731779099},{"timestamp":1742393580000,"open":55.047,"high":55.047,"low":55.047,"close":55.047,"volume":0.024000000208616257},{"timestamp":1742393700000,"open":55.047,"high":55.047,"low":55.047,"close":55.047,"volume":0.07199999690055847},{"timestamp":1742393760000,"open":55.017,"high":55.017,"low":54.957,"close":54.967,"volume":0.2160000056028366},{"timestamp":1742393820000,"open":54.977,"high":54.977,"low":54.977,"close":54.977,"volume":0.032999999821186066},{"timestamp":1742393880000,"open":54.947,"high":54.957,"low":54.947,"close":54.947,"volume":0.07199999690055847},{"timestamp":1742393940000,"open":54.957,"high":54.977,"low":54.957,"close":54.977,"volume":0.04800000041723251},{"timestamp":1742394000000,"open":54.997,"high":55.067,"low":54.997,"close":55.057,"volume":0.10499999672174454},{"timestamp":1742394060000,"open":55.067,"high":55.117,"low":55.057,"close":55.117,"volume":0.10499999672174454},{"timestamp":1742394120000,"open":55.117,"high":55.167,"low":55.087,"close":55.167,"volume":0.1469999998807907},{"timestamp":1742394180000,"open":55.207,"high":55.207,"low":55.207,"close":55.207,"volume":0.032999999821186066},{"timestamp":1742394240000,"open":55.187,"high":55.227,"low":55.167,"close":55.167,"volume":0.08100000023841858},{"timestamp":1742394360000,"open":55.167,"high":55.217,"low":55.167,"close":55.217,"volume":0.10499999672174454},{"timestamp":1742394420000,"open":55.207,"high":55.207,"low":55.167,"close":55.167,"volume":0.09600000083446503},{"timestamp":1742394480000,"open":55.177,"high":55.177,"low":55.157,"close":55.157,"volume":0.06599999964237213},{"timestamp":1742394540000,"open":55.107,"high":55.177,"low":55.107,"close":55.157,"volume":0.15299999713897705},{"timestamp":1742394600000,"open":55.167,"high":55.197,"low":55.167,"close":55.197,"volume":0.0989999994635582},{"timestamp":1742394660000,"open":55.207,"high":55.327,"low":55.197,"close":55.327,"volume":0.10499999672174454},{"timestamp":1742394720000,"open":55.307,"high":55.307,"low":55.307,"close":55.307,"volume":0.024000000208616257},{"timestamp":1742394780000,"open":55.327,"high":55.327,"low":55.307,"close":55.307,"volume":0.04800000041723251},{"timestamp":1742394900000,"open":55.367,"high":55.367,"low":55.337,"close":55.337,"volume":0.032999999821186066},{"timestamp":1742394960000,"open":55.307,"high":55.307,"low":55.307,"close":55.307,"volume":0.024000000208616257},{"timestamp":1742395020000,"open":55.307,"high":55.307,"low":55.307,"close":55.307,"volume":0.024000000208616257},{"timestamp":1742395080000,"open":55.337,"high":55.337,"low":55.337,"close":55.337,"volume":0.032999999821186066},{"timestamp":1742395140000,"open":55.357,"high":55.397,"low":55.357,"close":55.397,"volume":0.09600000083446503},{"timestamp":1742395200000,"open":55.357,"high":55.357,"low":55.357,"close":55.357,"volume":0.07199999690055847},{"timestamp":1742395260000,"open":55.357,"high":55.357,"low":55.357,"close":55.357,"volume":0.024000000208616257},{"timestamp":1742395380000,"open":55.327,"high":55.327,"low":55.237,"close":55.237,"volume":0.1679999977350235},{"timestamp":1742395440000,"open":55.217,"high":55.217,"low":55.157,"close":55.157,"volume":0.19200000166893005},{"timestamp":1742395500000,"open":55.147,"high":55.147,"low":55.077,"close":55.077,"volume":0.15299999713897705},{"timestamp":1742395560000,"open":55.077,"high":55.087,"low":55.077,"close":55.087,"volume":0.04800000041723251},{"timestamp":1742395620000,"open":55.097,"high":55.107,"low":55.097,"close":55.107,"volume":0.04800000041723251},{"timestamp":1742395680000,"open":55.157,"high":55.157,"low":55.097,"close":55.097,"volume":0.04800000041723251},{"timestamp":1742395740000,"open":55.097,"high":55.097,"low":55.097,"close":55.097,"volume":0.024000000208616257},{"timestamp":1742395800000,"open":55.087,"high":55.087,"low":55.087,"close":55.087,"volume":0.024000000208616257},{"timestamp":1742395860000,"open":55.087,"high":55.087,"low":55.087,"close":55.087,"volume":0.2879999876022339},{"timestamp":1742395920000,"open":55.087,"high":55.097,"low":55.077,"close":55.097,"volume":0.335999995470047},{"timestamp":1742395980000,"open":55.097,"high":55.097,"low":55.097,"close":55.097,"volume":0.14399999380111694},{"timestamp":1742396040000,"open":55.097,"high":55.097,"low":55.097,"close":55.097,"volume":0.11999999731779099},{"timestamp":1742396100000,"open":55.077,"high":55.087,"low":55.077,"close":55.077,"volume":0.19200000166893005},{"timestamp":1742396220000,"open":55.077,"high":55.127,"low":55.077,"close":55.127,"volume":0.09600000083446503},{"timestamp":1742396340000,"open":55.147,"high":55.147,"low":55.127,"close":55.127,"volume":0.04800000041723251},{"timestamp":1742396400000,"open":55.177,"high":55.227,"low":55.137,"close":55.217,"volume":0.16200000047683716},{"timestamp":1742396460000,"open":55.227,"high":55.227,"low":55.217,"close":55.217,"volume":0.07199999690055847},{"timestamp":1742396520000,"open":55.217,"high":55.257,"low":55.217,"close":55.227,"volume":0.19200000166893005},{"timestamp":1742396580000,"open":55.217,"high":55.227,"low":55.207,"close":55.207,"volume":0.08100000023841858},{"timestamp":1742396640000,"open":55.207,"high":55.267,"low":55.207,"close":55.237,"volume":0.23999999463558197},{"timestamp":1742396700000,"open":55.237,"high":55.237,"low":55.167,"close":55.167,"volume":0.17100000381469727},{"timestamp":1742396760000,"open":55.147,"high":55.147,"low":55.147,"close":55.147,"volume":0.09600000083446503},{"timestamp":1742396880000,"open":55.187,"high":55.217,"low":55.167,"close":55.167,"volume":0.11999999731779099},{"timestamp":1742397060000,"open":55.207,"high":55.207,"low":55.167,"close":55.167,"volume":0.04800000041723251},{"timestamp":1742397180000,"open":55.167,"high":55.167,"low":55.147,"close":55.147,"volume":0.11999999731779099},{"timestamp":1742397240000,"open":55.127,"high":55.147,"low":55.127,"close":55.147,"volume":0.04800000041723251},{"timestamp":1742397360000,"open":55.147,"high":55.147,"low":55.127,"close":55.137,"volume":0.05700000002980232},{"timestamp":1742397480000,"open":55.137,"high":55.157,"low":55.137,"close":55.137,"volume":0.07199999690055847},{"timestamp":1742397600000,"open":55.147,"high":55.147,"low":55.137,"close":55.137,"volume":0.04800000041723251},{"timestamp":1742397660000,"open":55.157,"high":55.267,"low":55.137,"close":55.267,"volume":0.14399999380111694},{"timestamp":1742397840000,"open":55.277,"high":55.277,"low":55.257,"close":55.257,"volume":0.08100000023841858},{"timestamp":1742398020000,"open":55.257,"high":55.257,"low":55.177,"close":55.177,"volume":0.20100000500679016},{"timestamp":1742398080000,"open":55.177,"high":55.177,"low":55.177,"close":55.177,"volume":0.09600000083446503},{"timestamp":1742398140000,"open":55.187,"high":55.237,"low":55.187,"close":55.237,"volume":0.14399999380111694},{"timestamp":1742398200000,"open":55.247,"high":55.267,"low":55.247,"close":55.267,"volume":0.05700000002980232},{"timestamp":1742398320000,"open":55.287,"high":55.297,"low":55.277,"close":55.287,"volume":0.0989999994635582},{"timestamp":1742398380000,"open":55.267,"high":55.277,"low":55.267,"close":55.277,"volume":0.04800000041723251},{"timestamp":1742398440000,"open":55.277,"high":55.277,"low":55.277,"close":55.277,"volume":0.024000000208616257},{"timestamp":1742398500000,"open":55.277,"high":55.277,"low":55.237,"close":55.247,"volume":0.19200000166893005},{"timestamp":1742398560000,"open":55.247,"high":55.247,"low":55.217,"close":55.227,"volume":0.19200000166893005},{"timestamp":1742398620000,"open":55.237,"high":55.277,"low":55.227,"close":55.277,"volume":0.257999986410141},{"timestamp":1742398680000,"open":55.297,"high":55.327,"low":55.297,"close":55.327,"volume":0.04800000041723251},{"timestamp":1742398740000,"open":55.277,"high":55.287,"low":55.277,"close":55.287,"volume":0.032999999821186066},{"timestamp":1742398800000,"open":55.287,"high":55.287,"low":55.247,"close":55.247,"volume":0.1289999932050705},{"timestamp":1742398920000,"open":55.257,"high":55.257,"low":55.227,"close":55.227,"volume":0.5220000147819519},{"timestamp":1742398980000,"open":55.227,"high":55.227,"low":55.197,"close":55.197,"volume":0.19200000166893005},{"timestamp":1742399040000,"open":55.197,"high":55.197,"low":55.127,"close":55.127,"volume":0.20100000500679016},{"timestamp":1742399100000,"open":55.127,"high":55.137,"low":55.127,"close":55.137,"volume":0.09600000083446503},{"timestamp":1742399220000,"open":55.127,"high":55.137,"low":55.127,"close":55.137,"volume":0.032999999821186066},{"timestamp":1742399280000,"open":55.137,"high":55.137,"low":55.137,"close":55.137,"volume":0.024000000208616257},{"timestamp":1742399340000,"open":55.137,"high":55.137,"low":55.137,"close":55.137,"volume":0.024000000208616257},{"timestamp":1742399400000,"open":55.147,"high":55.217,"low":55.147,"close":55.207,"volume":0.1860000044107437},{"timestamp":1742399460000,"open":55.227,"high":55.227,"low":55.227,"close":55.227,"volume":0.024000000208616257},{"timestamp":1742399520000,"open":55.237,"high":55.237,"low":55.227,"close":55.227,"volume":0.04800000041723251},{"timestamp":1742399580000,"open":55.207,"high":55.207,"low":55.207,"close":55.207,"volume":0.024000000208616257},{"timestamp":1742399640000,"open":55.207,"high":55.217,"low":55.207,"close":55.207,"volume":0.14399999380111694},{"timestamp":1742399700000,"open":55.197,"high":55.197,"low":55.157,"close":55.157,"volume":0.07199999690055847},{"timestamp":1742399760000,"open":55.157,"high":55.157,"low":55.127,"close":55.127,"volume":0.1289999932050705},{"timestamp":1742399820000,"open":55.127,"high":55.127,"low":54.977,"close":55.097,"volume":0.10499999672174454},{"timestamp":1742399880000,"open":55.077,"high":55.077,"low":55.037,"close":55.057,"volume":0.1770000010728836},{"timestamp":1742399940000,"open":55.067,"high":55.077,"low":54.887,"close":55.067,"volume":0.11999999731779099},{"timestamp":1742400000000,"open":55.067,"high":55.127,"low":55.067,"close":55.127,"volume":0.1289999932050705},{"timestamp":1742400060000,"open":55.187,"high":55.207,"low":55.127,"close":55.197,"volume":0.15299999713897705},{"timestamp":1742400120000,"open":55.207,"high":55.207,"low":55.207,"close":55.207,"volume":0.008999999612569809},{"timestamp":1742400180000,"open":55.217,"high":55.217,"low":55.207,"close":55.207,"volume":0.04800000041723251},{"timestamp":1742400240000,"open":55.207,"high":55.207,"low":55.097,"close":55.097,"volume":0.23399999737739563},{"timestamp":1742400300000,"open":55.097,"high":55.097,"low":55.097,"close":55.097,"volume":0.024000000208616257},{"timestamp":1742400360000,"open":55.097,"high":55.097,"low":55.057,"close":55.057,"volume":0.07199999690055847},{"timestamp":1742400420000,"open":55.057,"high":55.057,"low":55.057,"close":55.057,"volume":0.024000000208616257},{"timestamp":1742400480000,"open":55.077,"high":55.097,"low":55.077,"close":55.097,"volume":0.032999999821186066},{"timestamp":1742400600000,"open":55.097,"high":55.107,"low":55.097,"close":55.107,"volume":0.05700000002980232},{"timestamp":1742400660000,"open":55.107,"high":55.117,"low":55.107,"close":55.107,"volume":0.14399999380111694},{"timestamp":1742400780000,"open":55.117,"high":55.117,"low":55.097,"close":55.107,"volume":0.08100000023841858},{"timestamp":1742400840000,"open":55.117,"high":55.117,"low":55.117,"close":55.117,"volume":0.024000000208616257},{"timestamp":1742400900000,"open":55.107,"high":55.107,"low":55.107,"close":55.107,"volume":0.024000000208616257},{"timestamp":1742400960000,"open":55.087,"high":55.097,"low":55.087,"close":55.097,"volume":0.04800000041723251},{"timestamp":1742401080000,"open":55.087,"high":55.087,"low":55.067,"close":55.067,"volume":0.04800000041723251},{"timestamp":1742401140000,"open":55.077,"high":55.077,"low":55.037,"close":55.047,"volume":0.1679999977350235},{"timestamp":1742401260000,"open":55.077,"high":55.077,"low":55.057,"close":55.057,"volume":0.04800000041723251},{"timestamp":1742401320000,"open":55.057,"high":55.097,"low":55.057,"close":55.097,"volume":0.11999999731779099},{"timestamp":1742401380000,"open":55.097,"high":55.157,"low":55.097,"close":55.147,"volume":0.22499999403953552},{"timestamp":1742401560000,"open":55.147,"high":55.147,"low":55.107,"close":55.117,"volume":0.3449999988079071},{"timestamp":1742401680000,"open":55.087,"high":55.087,"low":55.087,"close":55.087,"volume":0.19200000166893005},{"timestamp":1742401740000,"open":55.087,"high":55.117,"low":55.087,"close":55.107,"volume":0.3840000033378601},{"timestamp":1742401800000,"open":55.137,"high":55.137,"low":55.107,"close":55.127,"volume":0.11999999731779099},{"timestamp":1742401860000,"open":55.127,"high":55.127,"low":55.117,"close":55.117,"volume":0.07199999690055847},{"timestamp":1742401920000,"open":55.117,"high":55.127,"low":55.117,"close":55.127,"volume":0.07199999690055847},{"timestamp":1742401980000,"open":55.117,"high":55.117,"low":55.117,"close":55.117,"volume":0.024000000208616257},{"timestamp":1742402040000,"open":55.107,"high":55.107,"low":55.087,"close":55.107,"volume":0.1770000010728836},{"timestamp":1742402100000,"open":55.107,"high":55.137,"low":55.107,"close":55.137,"volume":0.09600000083446503},{"timestamp":1742402160000,"open":55.127,"high":55.137,"low":55.087,"close":55.087,"volume":0.10499999672174454},{"timestamp":1742402220000,"open":55.077,"high":55.077,"low":55.077,"close":55.077,"volume":0.04800000041723251},{"timestamp":1742402280000,"open":55.077,"high":55.077,"low":55.037,"close":55.067,"volume":0.05700000002980232},{"timestamp":1742402340000,"open":55.077,"high":55.087,"low":55.077,"close":55.087,"volume":0.04800000041723251},{"timestamp":1742402400000,"open":55.087,"high":55.087,"low":55.077,"close":55.077,"volume":0.032999999821186066},{"timestamp":1742402460000,"open":55.087,"high":55.087,"low":55.077,"close":55.077,"volume":0.04800000041723251},{"timestamp":1742402580000,"open":55.097,"high":55.117,"low":55.087,"close":55.117,"volume":0.1679999977350235},{"timestamp":1742402640000,"open":55.127,"high":55.197,"low":55.127,"close":55.197,"volume":0.296999990940094},{"timestamp":1742402700000,"open":55.187,"high":55.187,"low":55.187,"close":55.187,"volume":0.024000000208616257},{"timestamp":1742402760000,"open":55.197,"high":55.207,"low":55.197,"close":55.207,"volume":0.09600000083446503},{"timestamp":1742402820000,"open":55.217,"high":55.217,"low":55.217,"close":55.217,"volume":0.024000000208616257},{"timestamp":1742402880000,"open":55.217,"high":55.217,"low":55.217,"close":55.217,"volume":0.024000000208616257},{"timestamp":1742402940000,"open":55.217,"high":55.217,"low":55.217,"close":55.217,"volume":0.024000000208616257},{"timestamp":1742403000000,"open":55.197,"high":55.217,"low":55.197,"close":55.217,"volume":0.07199999690055847},{"timestamp":1742403060000,"open":55.197,"high":55.207,"low":55.177,"close":55.177,"volume":0.20100000500679016},{"timestamp":1742403180000,"open":55.187,"high":55.217,"low":55.187,"close":55.217,"volume":0.09600000083446503},{"timestamp":1742403240000,"open":55.227,"high":55.227,"low":55.227,"close":55.227,"volume":0.04800000041723251},{"timestamp":1742403300000,"open":55.237,"high":55.237,"low":55.207,"close":55.207,"volume":0.09000000357627869},{"timestamp":1742403360000,"open":55.207,"high":55.207,"low":55.147,"close":55.147,"volume":0.20100000500679016},{"timestamp":1742403420000,"open":55.137,"high":55.137,"low":55.137,"close":55.137,"volume":0.04800000041723251},{"timestamp":1742403480000,"open":55.107,"high":55.107,"low":55.097,"close":55.097,"volume":0.07199999690055847},{"timestamp":1742403540000,"open":55.097,"high":55.097,"low":55.097,"close":55.097,"volume":0.07199999690055847},{"timestamp":1742403600000,"open":55.077,"high":55.107,"low":55.077,"close":55.107,"volume":0.09600000083446503},{"timestamp":1742403660000,"open":55.107,"high":55.107,"low":55.047,"close":55.047,"volume":0.14399999380111694},{"timestamp":1742403720000,"open":55.057,"high":55.067,"low":55.057,"close":55.057,"volume":0.07199999690055847},{"timestamp":1742403960000,"open":55.067,"high":55.067,"low":55.067,"close":55.067,"volume":0.032999999821186066},{"timestamp":1742404020000,"open":55.057,"high":55.057,"low":55.057,"close":55.057,"volume":0.19200000166893005},{"timestamp":1742404080000,"open":55.057,"high":55.057,"low":55.047,"close":55.047,"volume":0.47999998927116394},{"timestamp":1742404140000,"open":55.057,"high":55.057,"low":55.047,"close":55.047,"volume":0.04800000041723251},{"timestamp":1742404260000,"open":55.047,"high":55.047,"low":55.047,"close":55.047,"volume":0.024000000208616257},{"timestamp":1742404320000,"open":55.047,"high":55.047,"low":55.007,"close":55.017,"volume":0.10499999672174454},{"timestamp":1742404380000,"open":55.017,"high":55.017,"low":55.017,"close":55.017,"volume":0.024000000208616257},{"timestamp":1742404440000,"open":55.007,"high":55.007,"low":55.007,"close":55.007,"volume":0.07199999690055847},{"timestamp":1742404500000,"open":55.007,"high":55.017,"low":55.007,"close":55.017,"volume":0.08100000023841858},{"timestamp":1742404560000,"open":55.017,"high":55.017,"low":54.967,"close":54.967,"volume":0.1289999932050705},{"timestamp":1742404620000,"open":54.967,"high":54.977,"low":54.967,"close":54.977,"volume":0.09600000083446503},{"timestamp":1742404680000,"open":54.987,"high":54.987,"low":54.987,"close":54.987,"volume":0.024000000208616257},{"timestamp":1742404740000,"open":54.997,"high":54.997,"low":54.977,"close":54.977,"volume":0.11999999731779099},{"timestamp":1742404980000,"open":54.987,"high":54.987,"low":54.977,"close":54.977,"volume":0.04800000041723251},{"timestamp":1742405100000,"open":54.987,"high":54.997,"low":54.987,"close":54.997,"volume":0.04800000041723251},{"timestamp":1742405160000,"open":54.997,"high":55.037,"low":54.987,"close":55.037,"volume":0.19499999284744263},{"timestamp":1742405220000,"open":55.047,"high":55.057,"low":55.037,"close":55.057,"volume":0.1289999932050705},{"timestamp":1742405280000,"open":55.047,"high":55.047,"low":55.047,"close":55.047,"volume":0.04800000041723251},{"timestamp":1742405340000,"open":55.047,"high":55.047,"low":54.997,"close":54.997,"volume":0.1770000010728836},{"timestamp":1742405400000,"open":54.987,"high":55.007,"low":54.977,"close":54.977,"volume":0.1379999965429306},{"timestamp":1742405460000,"open":54.987,"high":54.987,"low":54.987,"close":54.987,"volume":0.024000000208616257},{"timestamp":1742405520000,"open":54.977,"high":55.007,"low":54.977,"close":54.997,"volume":0.09600000083446503},{"timestamp":1742405640000,"open":55.007,"high":55.007,"low":55.007,"close":55.007,"volume":0.024000000208616257},{"timestamp":1742405700000,"open":55.017,"high":55.017,"low":55.007,"close":55.017,"volume":0.09000000357627869},{"timestamp":1742405760000,"open":55.027,"high":55.057,"low":55.027,"close":55.057,"volume":0.12300000339746475},{"timestamp":1742405820000,"open":55.067,"high":55.067,"low":55.057,"close":55.057,"volume":0.07199999690055847},{"timestamp":1742405880000,"open":55.067,"high":55.077,"low":55.057,"close":55.057,"volume":0.14399999380111694},{"timestamp":1742405940000,"open":55.067,"high":55.107,"low":55.067,"close":55.097,"volume":0.1679999977350235},{"timestamp":1742406000000,"open":55.107,"high":55.107,"low":54.997,"close":55.037,"volume":0.20100000500679016},{"timestamp":1742406060000,"open":54.997,"high":54.997,"low":54.977,"close":54.977,"volume":0.09600000083446503},{"timestamp":1742406120000,"open":54.977,"high":54.977,"low":54.957,"close":54.967,"volume":0.1679999977350235},{"timestamp":1742406180000,"open":54.957,"high":54.957,"low":54.957,"close":54.957,"volume":0.024000000208616257},{"timestamp":1742406240000,"open":54.937,"high":54.937,"low":54.887,"close":54.907,"volume":0.15299999713897705},{"timestamp":1742406300000,"open":54.867,"high":54.887,"low":54.867,"close":54.867,"volume":0.19200000166893005},{"timestamp":1742406360000,"open":54.837,"high":54.857,"low":54.827,"close":54.847,"volume":0.22499999403953552},{"timestamp":1742406480000,"open":54.847,"high":54.847,"low":54.837,"close":54.837,"volume":0.07199999690055847},{"timestamp":1742406540000,"open":54.827,"high":54.847,"low":54.827,"close":54.827,"volume":0.09600000083446503},{"timestamp":1742406600000,"open":54.837,"high":54.877,"low":54.837,"close":54.857,"volume":0.07199999690055847},{"timestamp":1742406660000,"open":54.887,"high":54.927,"low":54.877,"close":54.917,"volume":0.15299999713897705},{"timestamp":1742406720000,"open":54.927,"high":54.927,"low":54.927,"close":54.927,"volume":0.024000000208616257},{"timestamp":1742406780000,"open":54.967,"high":54.967,"low":54.937,"close":54.967,"volume":0.07199999690055847},{"timestamp":1742406840000,"open":54.967,"high":54.977,"low":54.967,"close":54.977,"volume":0.04800000041723251},{"timestamp":1742406900000,"open":54.977,"high":54.977,"low":54.977,"close":54.977,"volume":0.04800000041723251},{"timestamp":1742406960000,"open":54.967,"high":54.967,"low":54.967,"close":54.967,"volume":0.024000000208616257},{"timestamp":1742407020000,"open":54.967,"high":54.967,"low":54.967,"close":54.967,"volume":0.024000000208616257},{"timestamp":1742407080000,"open":54.987,"high":54.997,"low":54.987,"close":54.987,"volume":0.14399999380111694},{"timestamp":1742407140000,"open":54.977,"high":54.977,"low":54.957,"close":54.957,"volume":0.04800000041723251},{"timestamp":1742407200000,"open":54.877,"high":55.127,"low":54.747,"close":55.087,"volume":0.5130000114440918},{"timestamp":1742407260000,"open":55.137,"high":55.137,"low":55.087,"close":55.087,"volume":0.032999999821186066},{"timestamp":1742407320000,"open":55.157,"high":55.157,"low":55.087,"close":55.087,"volume":0.07199999690055847},{"timestamp":1742407380000,"open":55.087,"high":55.177,"low":55.087,"close":55.157,"volume":0.09600000083446503},{"timestamp":1742407440000,"open":55.137,"high":55.167,"low":55.137,"close":55.147,"volume":0.05700000002980232},{"timestamp":1742407500000,"open":55.157,"high":55.157,"low":55.057,"close":55.057,"volume":0.1289999932050705},{"timestamp":1742407560000,"open":55.067,"high":55.077,"low":55.067,"close":55.077,"volume":0.08100000023841858},{"timestamp":1742407680000,"open":55.147,"high":55.157,"low":55.087,"close":55.157,"volume":0.20100000500679016},{"timestamp":1742407740000,"open":55.147,"high":55.157,"low":55.147,"close":55.157,"volume":0.05700000002980232},{"timestamp":1742407800000,"open":55.207,"high":55.237,"low":55.207,"close":55.237,"volume":0.1860000044107437},{"timestamp":1742407860000,"open":55.307,"high":55.307,"low":55.237,"close":55.237,"volume":0.05700000002980232},{"timestamp":1742407920000,"open":55.237,"high":55.237,"low":55.237,"close":55.237,"volume":0.04800000041723251},{"timestamp":1742407980000,"open":55.247,"high":55.287,"low":55.247,"close":55.247,"volume":0.16200000047683716},{"timestamp":1742408040000,"open":55.247,"high":55.267,"low":55.227,"close":55.257,"volume":0.1379999965429306},{"timestamp":1742408100000,"open":55.297,"high":55.297,"low":55.267,"close":55.297,"volume":0.09000000357627869},{"timestamp":1742408160000,"open":55.257,"high":55.337,"low":55.257,"close":55.307,"volume":0.23399999737739563},{"timestamp":1742408220000,"open":55.307,"high":55.307,"low":55.257,"close":55.257,"volume":0.06599999964237213},{"timestamp":1742408280000,"open":55.257,"high":55.257,"low":55.257,"close":55.257,"volume":0.024000000208616257},{"timestamp":1742408340000,"open":55.267,"high":55.277,"low":55.267,"close":55.277,"volume":0.032999999821186066},{"timestamp":1742408400000,"open":55.307,"high":55.307,"low":55.207,"close":55.207,"volume":0.5849999785423279},{"timestamp":1742408460000,"open":55.207,"high":55.217,"low":55.207,"close":55.207,"volume":0.23399999737739563},{"timestamp":1742408520000,"open":55.227,"high":55.267,"low":55.207,"close":55.267,"volume":0.10499999672174454},{"timestamp":1742408580000,"open":55.257,"high":55.257,"low":55.217,"close":55.217,"volume":0.04800000041723251},{"timestamp":1742408640000,"open":55.217,"high":55.267,"low":55.217,"close":55.267,"volume":0.07199999690055847},{"timestamp":1742408700000,"open":55.267,"high":55.267,"low":55.227,"close":55.227,"volume":0.14399999380111694},{"timestamp":1742408760000,"open":55.237,"high":55.237,"low":55.217,"close":55.227,"volume":0.09600000083446503},{"timestamp":1742408820000,"open":55.237,"high":55.237,"low":55.227,"close":55.237,"volume":0.041999999433755875},{"timestamp":1742408880000,"open":55.227,"high":55.227,"low":55.217,"close":55.217,"volume":0.08100000023841858},{"timestamp":1742409000000,"open":55.237,"high":55.317,"low":55.237,"close":55.317,"volume":0.33899998664855957},{"timestamp":1742409060000,"open":55.317,"high":55.417,"low":55.317,"close":55.417,"volume":0.44999998807907104},{"timestamp":1742409120000,"open":55.437,"high":55.507,"low":55.437,"close":55.507,"volume":0.1469999998807907},{"timestamp":1742409180000,"open":55.547,"high":55.547,"low":55.437,"close":55.437,"volume":0.1469999998807907},{"timestamp":1742409240000,"open":55.417,"high":55.477,"low":55.417,"close":55.467,"volume":0.19499999284744263},{"timestamp":1742409300000,"open":55.477,"high":55.527,"low":55.477,"close":55.527,"volume":0.07199999690055847},{"timestamp":1742409360000,"open":55.527,"high":55.627,"low":55.517,"close":55.627,"volume":0.21299999952316284},{"timestamp":1742409420000,"open":55.627,"high":55.647,"low":55.627,"close":55.647,"volume":0.08100000023841858},{"timestamp":1742409480000,"open":55.627,"high":55.637,"low":55.527,"close":55.527,"volume":0.24899999797344208},{"timestamp":1742409540000,"open":55.527,"high":55.527,"low":55.447,"close":55.477,"volume":0.15299999713897705},{"timestamp":1742409600000,"open":55.477,"high":55.477,"low":55.407,"close":55.407,"volume":0.06599999964237213},{"timestamp":1742409660000,"open":55.407,"high":55.497,"low":55.407,"close":55.477,"volume":0.2669999897480011},{"timestamp":1742409720000,"open":55.477,"high":55.547,"low":55.477,"close":55.517,"volume":0.20999999344348907},{"timestamp":1742409780000,"open":55.487,"high":55.497,"low":55.487,"close":55.497,"volume":0.07199999690055847},{"timestamp":1742409840000,"open":55.507,"high":55.597,"low":55.507,"close":55.597,"volume":0.19499999284744263},{"timestamp":1742409900000,"open":55.607,"high":55.617,"low":55.607,"close":55.617,"volume":0.08100000023841858},{"timestamp":1742409960000,"open":55.597,"high":55.597,"low":55.557,"close":55.577,"volume":0.07199999690055847},{"timestamp":1742410020000,"open":55.557,"high":55.587,"low":55.537,"close":55.577,"volume":0.3540000021457672},{"timestamp":1742410080000,"open":55.627,"high":55.627,"low":55.607,"close":55.617,"volume":0.22499999403953552},{"timestamp":1742410140000,"open":55.627,"high":55.687,"low":55.627,"close":55.657,"volume":0.1889999955892563},{"timestamp":1742410200000,"open":55.657,"high":55.697,"low":55.657,"close":55.697,"volume":0.1289999932050705},{"timestamp":1742410260000,"open":55.707,"high":55.737,"low":55.707,"close":55.737,"volume":0.11999999731779099},{"timestamp":1742410320000,"open":55.777,"high":55.847,"low":55.777,"close":55.847,"volume":0.3179999887943268},{"timestamp":1742410380000,"open":55.857,"high":55.957,"low":55.857,"close":55.907,"volume":0.25200000405311584},{"timestamp":1742410440000,"open":55.927,"high":55.927,"low":55.877,"close":55.897,"volume":0.2669999897480011},{"timestamp":1742410500000,"open":55.897,"high":55.937,"low":55.877,"close":55.937,"volume":0.13199999928474426},{"timestamp":1742410560000,"open":55.947,"high":55.957,"low":55.917,"close":55.917,"volume":0.1289999932050705},{"timestamp":1742410620000,"open":55.917,"high":55.967,"low":55.917,"close":55.917,"volume":0.257999986410141},{"timestamp":1742410680000,"open":55.917,"high":55.987,"low":55.917,"close":55.987,"volume":0.20100000500679016},{"timestamp":1742410740000,"open":55.987,"high":55.997,"low":55.987,"close":55.997,"volume":0.19200000166893005},{"timestamp":1742410800000,"open":56.037,"high":56.157,"low":56.037,"close":56.157,"volume":0.38100001215934753},{"timestamp":1742410860000,"open":56.137,"high":56.237,"low":56.137,"close":56.237,"volume":0.42899999022483826},{"timestamp":1742410920000,"open":56.167,"high":56.237,"low":56.147,"close":56.177,"volume":0.33899998664855957},{"timestamp":1742410980000,"open":56.237,"high":56.247,"low":56.177,"close":56.227,"volume":0.29100000858306885},{"timestamp":1742411040000,"open":56.227,"high":56.267,"low":56.227,"close":56.267,"volume":0.23399999737739563},{"timestamp":1742411100000,"open":56.267,"high":56.327,"low":56.267,"close":56.297,"volume":0.26100000739097595},{"timestamp":1742411160000,"open":56.297,"high":56.297,"low":56.247,"close":56.257,"volume":0.21899999678134918},{"timestamp":1742411220000,"open":56.317,"high":56.327,"low":56.257,"close":56.317,"volume":0.15600000321865082},{"timestamp":1742411280000,"open":56.327,"high":56.377,"low":56.327,"close":56.377,"volume":0.13199999928474426},{"timestamp":1742411340000,"open":56.327,"high":56.347,"low":56.267,"close":56.267,"volume":0.1379999965429306},{"timestamp":1742411400000,"open":56.347,"high":56.377,"low":56.257,"close":56.317,"volume":0.19499999284744263},{"timestamp":1742411460000,"open":56.327,"high":56.357,"low":56.117,"close":56.177,"volume":0.43799999356269836},{"timestamp":1742411520000,"open":56.177,"high":56.217,"low":56.117,"close":56.197,"volume":0.33899998664855957},{"timestamp":1742411580000,"open":56.167,"high":56.237,"low":56.167,"close":56.227,"volume":0.20999999344348907},{"timestamp":1742411640000,"open":56.237,"high":56.277,"low":56.237,"close":56.277,"volume":0.041999999433755875},{"timestamp":1742411700000,"open":56.257,"high":56.257,"low":56.197,"close":56.197,"volume":0.1770000010728836},{"timestamp":1742411760000,"open":56.197,"high":56.287,"low":56.197,"close":56.247,"volume":0.3240000009536743},{"timestamp":1742411820000,"open":56.197,"high":56.197,"low":56.167,"close":56.167,"volume":0.10499999672174454},{"timestamp":1742411880000,"open":56.167,"high":56.207,"low":56.167,"close":56.207,"volume":0.2879999876022339},{"timestamp":1742411940000,"open":56.207,"high":56.237,"low":56.197,"close":56.237,"volume":0.1289999932050705},{"timestamp":1742412000000,"open":56.197,"high":56.217,"low":56.137,"close":56.137,"volume":0.2939999997615814},{"timestamp":1742412060000,"open":56.157,"high":56.177,"low":56.147,"close":56.147,"volume":0.06599999964237213},{"timestamp":1742412120000,"open":56.157,"high":56.167,"low":56.147,"close":56.167,"volume":0.15299999713897705},{"timestamp":1742412180000,"open":56.167,"high":56.167,"low":56.077,"close":56.117,"volume":0.3059999942779541},{"timestamp":1742412240000,"open":56.137,"high":56.137,"low":56.137,"close":56.137,"volume":0.024000000208616257},{"timestamp":1742412300000,"open":56.157,"high":56.167,"low":56.117,"close":56.117,"volume":0.12300000339746475},{"timestamp":1742412360000,"open":56.077,"high":56.077,"low":56.077,"close":56.077,"volume":0.14399999380111694},{"timestamp":1742412420000,"open":56.047,"high":56.057,"low":56.037,"close":56.037,"volume":0.2879999876022339},{"timestamp":1742412480000,"open":56.067,"high":56.077,"low":55.937,"close":55.937,"volume":0.492000013589859},{"timestamp":1742412540000,"open":55.947,"high":56.017,"low":55.947,"close":55.997,"volume":0.1979999989271164},{"timestamp":1742412600000,"open":55.997,"high":56.017,"low":55.977,"close":55.987,"volume":0.1860000044107437},{"timestamp":1742412660000,"open":56.017,"high":56.047,"low":55.987,"close":55.987,"volume":0.6990000009536743},{"timestamp":1742412720000,"open":55.987,"high":56.107,"low":55.987,"close":56.087,"volume":0.4650000035762787},{"timestamp":1742412780000,"open":56.097,"high":56.127,"low":56.047,"close":56.127,"volume":0.22499999403953552},{"timestamp":1742412840000,"open":56.137,"high":56.157,"low":56.107,"close":56.107,"volume":0.18000000715255737},{"timestamp":1742412900000,"open":56.097,"high":56.097,"low":55.937,"close":55.947,"volume":0.414000004529953},{"timestamp":1742412960000,"open":55.987,"high":56.047,"low":55.977,"close":56.027,"volume":0.4860000014305115},{"timestamp":1742413020000,"open":56.027,"high":56.047,"low":55.997,"close":56.037,"volume":0.296999990940094},{"timestamp":1742413080000,"open":56.037,"high":56.117,"low":56.037,"close":56.117,"volume":0.20999999344348907},{"timestamp":1742413140000,"open":56.127,"high":56.127,"low":56.037,"close":56.037,"volume":0.296999990940094},{"timestamp":1742413200000,"open":56.037,"high":56.047,"low":56.027,"close":56.047,"volume":0.27300000190734863},{"timestamp":1742413260000,"open":56.067,"high":56.177,"low":56.067,"close":56.167,"volume":0.3240000009536743},{"timestamp":1742413320000,"open":56.157,"high":56.167,"low":56.107,"close":56.107,"volume":0.257999986410141},{"timestamp":1742413380000,"open":56.107,"high":56.187,"low":56.107,"close":56.137,"volume":0.23399999737739563},{"timestamp":1742413440000,"open":56.137,"high":56.227,"low":56.127,"close":56.197,"volume":0.41100001335144043},{"timestamp":1742413500000,"open":56.207,"high":56.237,"low":56.187,"close":56.187,"volume":0.6269999742507935},{"timestamp":1742413560000,"open":56.187,"high":56.187,"low":56.087,"close":56.107,"volume":0.9179999828338623},{"timestamp":1742413620000,"open":56.117,"high":56.157,"low":56.117,"close":56.127,"volume":0.3630000054836273},{"timestamp":1742413680000,"open":56.127,"high":56.127,"low":56.087,"close":56.107,"volume":0.19499999284744263},{"timestamp":1742413740000,"open":56.127,"high":56.127,"low":55.917,"close":56.057,"volume":0.40799999237060547},{"timestamp":1742413800000,"open":56.057,"high":56.067,"low":56.037,"close":56.037,"volume":0.2759999930858612},{"timestamp":1742413860000,"open":56.047,"high":56.047,"low":55.987,"close":56.027,"volume":0.3479999899864197},{"timestamp":1742413920000,"open":55.977,"high":56.037,"low":55.977,"close":55.997,"volume":0.24300000071525574},{"timestamp":1742413980000,"open":55.997,"high":56.037,"low":55.997,"close":56.017,"volume":0.296999990940094},{"timestamp":1742414040000,"open":56.017,"high":56.017,"low":55.977,"close":56.007,"volume":0.46799999475479126},{"timestamp":1742414100000,"open":56.007,"high":56.067,"low":55.927,"close":55.977,"volume":0.5400000214576721},{"timestamp":1742414160000,"open":55.997,"high":56.087,"low":55.957,"close":56.077,"volume":0.675000011920929},{"timestamp":1742414220000,"open":56.087,"high":56.157,"low":56.087,"close":56.157,"volume":0.20399999618530273},{"timestamp":1742414280000,"open":56.157,"high":56.277,"low":56.157,"close":56.277,"volume":1.0110000371932983},{"timestamp":1742414340000,"open":56.277,"high":56.317,"low":56.007,"close":56.187,"volume":1.8509999513626099}]