[{"timestamp":1742391000000,"open":53.79,"high":54.51,"low":53.79,"close":54.51,"volume":0.8756999969482422},{"timestamp":1742391060000,"open":54.51,"high":54.68,"low":54.28,"close":54.53,"volume":1.5119999647140503},{"timestamp":1742391120000,"open":54.53,"high":54.68,"low":54.22,"close":54.32,"volume":0.7319999933242798},{"timestamp":1742391180000,"open":54.33,"high":54.7,"low":54.29,"close":54.5,"volume":0.8220000267028809},{"timestamp":1742391240000,"open":54.4,"high":54.9,"low":54.37,"close":54.81,"volume":0.7190999984741211},{"timestamp":1742391300000,"open":54.81,"high":55.05,"low":54.81,"close":55.05,"volume":0.3531000018119812},{"timestamp":1742391360000,"open":55.05,"high":55.16,"low":54.79,"close":54.88,"volume":0.4397999942302704},{"timestamp":1742391420000,"open":54.88,"high":54.97,"low":54.79,"close":54.85,"volume":0.2799000144004822},{"timestamp":1742391480000,"open":54.79,"high":55.17,"low":54.79,"close":55.14,"volume":0.6678000092506409},{"timestamp":1742391540000,"open":55.14,"high":55.14,"low":54.9,"close":55.01,"volume":0.526199996471405},{"timestamp":1742391600000,"open":54.9,"high":55.1,"low":54.9,"close":55.03,"volume":0.635699987411499},{"timestamp":1742391660000,"open":55.03,"high":55.1,"low":54.79,"close":54.79,"volume":0.36719998717308044},{"timestamp":1742391720000,"open":54.87,"high":54.89,"low":54.79,"close":54.88,"volume":0.5663999915122986},{"timestamp":1742391780000,"open":54.79,"high":54.91,"low":54.79,"close":54.81,"volume":0.34439998865127563},{"timestamp":1742391840000,"open":54.79,"high":54.89,"low":54.66,"close":54.89,"volume":0.6207000017166138},{"timestamp":1742391900000,"open":54.92,"high":55.05,"low":54.79,"close":55.04,"volume":0.4230000078678131},{"timestamp":1742391960000,"open":54.94,"high":55.22,"low":54.93,"close":55.22,"volume":0.7311000227928162},{"timestamp":1742392020000,"open":55.22,"high":55.29,"low":55.07,"close":55.27,"volume":0.5552999973297119},{"timestamp":1742392080000,"open":55.27,"high":55.32,"low":55.09,"close":55.12,"volume":0.3375000059604645},{"timestamp":1742392140000,"open":55.13,"high":55.23,"low":55.1,"close":55.19,"volume":0.2502000033855438},{"timestamp":1742392200000,"open":55.22,"high":55.33,"low":55.19,"close":55.25,"volume":0.33180001378059387},{"timestamp":1742392260000,"open":55.25,"high":55.25,"low":55.06,"close":55.11,"volume":0.2531999945640564},{"timestamp":1742392320000,"open":55.07,"high":55.15,"low":55.01,"close":55.05,"volume":0.20909999310970306},{"timestamp":1742392380000,"open":55.07,"high":55.19,"low":55.07,"close":55.17,"volume":0.29490000009536743},{"timestamp":1742392440000,"open":55.18,"high":55.3,"low":55.17,"close":55.17,"volume":0.5622000098228455},{"timestamp":1742392500000,"open":55.22,"high":55.22,"low":55.07,"close":55.07,"volume":0.24089999496936798},{"timestamp":1742392560000,"open":55.06,"high":55.12,"low":54.97,"close":55.06,"volume":0.4226999878883362},{"timestamp":1742392620000,"open":55.07,"high":55.15,"low":55.02,"close":55.04,"volume":0.5810999870300293},{"timestamp":1742392680000,"open":55.06,"high":55.06,"low":54.95,"close":55.05,"volume":0.31439998745918274},{"timestamp":1742392740000,"open":55.07,"high":55.12,"low":55.05,"close":55.1,"volume":0.3582000136375427},{"timestamp":1742392800000,"open":55.06,"high":55.21,"low":55.06,"close":55.11,"volume":0.4740000069141388},{"timestamp":1742392860000,"open":55.11,"high":55.39,"low":55.1,"close":55.39,"volume":0.3684000074863434},{"timestamp":1742392920000,"open":55.39,"high":55.47,"low":55.3,"close":55.3,"volume":0.4925999939441681},{"timestamp":1742392980000,"open":55.3,"high":55.37,"low":55.3,"close":55.37,"volume":0.1347000002861023},{"timestamp":1742393040000,"open":55.37,"high":55.57,"low":55.37,"close":55.49,"volume":0.2930999994277954},{"timestamp":1742393100000,"open":55.48,"high":55.65,"low":55.47,"close":55.58,"volume":0.552299976348877},{"timestamp":1742393160000,"open":55.6,"high":55.74,"low":55.59,"close":55.74,"volume":0.42750000953674316},{"timestamp":1742393220000,"open":55.75,"high":55.79,"low":55.69,"close":55.69,"volume":0.2574000060558319},{"timestamp":1742393280000,"open":55.69,"high":55.69,"low":55.56,"close":55.63,"volume":0.5411999821662903},{"timestamp":1742393340000,"open":55.67,"high":55.77,"low":55.65,"close":55.77,"volume":0.4368000030517578},{"timestamp":1742393400000,"open":55.79,"high":55.87,"low":55.75,"close":55.84,"volume":0.4368000030517578},{"timestamp":1742393460000,"open":55.89,"high":55.89,"low":55.78,"close":55.87,"volume":0.2865000069141388},{"timestamp":1742393520000,"open":55.87,"high":55.87,"low":55.68,"close":55.69,"volume":0.27959999442100525},{"timestamp":1742393580000,"open":55.71,"high":55.77,"low":55.66,"close":55.67,"volume":0.3111000061035156},{"timestamp":1742393640000,"open":55.7,"high":55.7,"low":55.64,"close":55.67,"volume":0.31290000677108765},{"timestamp":1742393700000,"open":55.69,"high":55.69,"low":55.63,"close":55.65,"volume":0.31349998712539673},{"timestamp":1742393760000,"open":55.69,"high":55.73,"low":55.57,"close":55.61,"volume":0.3984000086784363},{"timestamp":1742393820000,"open":55.61,"high":55.65,"low":55.57,"close":55.57,"volume":0.2535000145435333},{"timestamp":1742393880000,"open":55.61,"high":55.65,"low":55.57,"close":55.64,"volume":0.2721000015735626},{"timestamp":1742393940000,"open":55.66,"high":55.74,"low":55.66,"close":55.72,"volume":0.3098999857902527},{"timestamp":1742394000000,"open":55.71,"high":55.71,"low":55.67,"close":55.67,"volume":0.3540000021457672},{"timestamp":1742394060000,"open":55.68,"high":55.69,"low":55.63,"close":55.65,"volume":0.21570000052452087},{"timestamp":1742394120000,"open":55.65,"high":55.65,"low":55.55,"close":55.6,"volume":0.2513999938964844},{"timestamp":1742394180000,"open":55.62,"high":55.64,"low":55.36,"close":55.38,"volume":0.486299991607666},{"timestamp":1742394240000,"open":55.34,"high":55.39,"low":55.31,"close":55.34,"volume":0.41909998655319214},{"timestamp":1742394300000,"open":55.33,"high":55.39,"low":55.25,"close":55.35,"volume":0.48840001225471497},{"timestamp":1742394360000,"open":55.33,"high":55.33,"low":55.14,"close":55.2,"volume":0.520799994468689},{"timestamp":1742394420000,"open":55.2,"high":55.2,"low":55.11,"close":55.14,"volume":0.42239999771118164},{"timestamp":1742394480000,"open":55.14,"high":55.14,"low":55.1,"close":55.11,"volume":0.1509000062942505},{"timestamp":1742394540000,"open":55.15,"high":55.15,"low":54.98,"close":55,"volume":0.4050000011920929},{"timestamp":1742394600000,"open":55.01,"high":55.02,"low":54.89,"close":54.94,"volume":0.3188999891281128},{"timestamp":1742394660000,"open":54.94,"high":54.97,"low":54.91,"close":54.91,"volume":0.21480000019073486},{"timestamp":1742394720000,"open":54.95,"high":55.04,"low":54.91,"close":55.01,"volume":0.3458999991416931},{"timestamp":1742394780000,"open":55.01,"high":55.07,"low":54.95,"close":54.99,"volume":0.375900000333786},{"timestamp":1742394840000,"open":55,"high":55.03,"low":54.95,"close":54.99,"volume":0.17339999973773956},{"timestamp":1742394900000,"open":54.98,"high":54.98,"low":54.95,"close":54.96,"volume":0.19380000233650208},{"timestamp":1742394960000,"open":54.99,"high":55.05,"low":54.96,"close":55.01,"volume":0.21119999885559082},{"timestamp":1742395020000,"open":55.03,"high":55.19,"low":55.03,"close":55.18,"volume":0.20340000092983246},{"timestamp":1742395080000,"open":55.16,"high":55.16,"low":55.06,"close":55.1,"volume":0.31529998779296875},{"timestamp":1742395140000,"open":55.1,"high":55.19,"low":55.1,"close":55.12,"volume":0.21780000627040863},{"timestamp":1742395200000,"open":55.16,"high":55.27,"low":55.15,"close":55.25,"volume":0.2775000035762787},{"timestamp":1742395260000,"open":55.25,"high":55.31,"low":55.21,"close":55.21,"volume":0.23399999737739563},{"timestamp":1742395320000,"open":55.23,"high":55.3,"low":55.21,"close":55.28,"volume":0.2825999855995178},{"timestamp":1742395380000,"open":55.31,"high":55.31,"low":55.23,"close":55.28,"volume":0.3093000054359436},{"timestamp":1742395440000,"open":55.28,"high":55.31,"low":55.21,"close":55.31,"volume":0.20550000667572021},{"timestamp":1742395500000,"open":55.28,"high":55.31,"low":55.25,"close":55.31,"volume":0.07590000331401825},{"timestamp":1742395560000,"open":55.31,"high":55.31,"low":55.13,"close":55.15,"volume":0.23399999737739563},{"timestamp":1742395620000,"open":55.15,"high":55.29,"low":55.15,"close":55.29,"volume":0.2535000145435333},{"timestamp":1742395680000,"open":55.29,"high":55.31,"low":55.28,"close":55.28,"volume":0.1460999995470047},{"timestamp":1742395740000,"open":55.28,"high":55.3,"low":55.25,"close":55.28,"volume":0.16830000281333923},{"timestamp":1742395800000,"open":55.29,"high":55.37,"low":55.29,"close":55.37,"volume":0.1551000028848648},{"timestamp":1742395860000,"open":55.35,"high":55.35,"low":55.33,"close":55.34,"volume":0.1469999998807907},{"timestamp":1742395920000,"open":55.33,"high":55.34,"low":55.26,"close":55.34,"volume":0.414900004863739},{"timestamp":1742395980000,"open":55.35,"high":55.36,"low":55.3,"close":55.32,"volume":0.0828000009059906},{"timestamp":1742396040000,"open":55.31,"high":55.35,"low":55.21,"close":55.21,"volume":0.33090001344680786},{"timestamp":1742396100000,"open":55.22,"high":55.23,"low":55.15,"close":55.22,"volume":0.20430000126361847},{"timestamp":1742396160000,"open":55.22,"high":55.24,"low":55.2,"close":55.21,"volume":0.17339999973773956},{"timestamp":1742396220000,"open":55.21,"high":55.37,"low":55.21,"close":55.34,"volume":0.30630001425743103},{"timestamp":1742396280000,"open":55.34,"high":55.38,"low":55.3,"close":55.31,"volume":0.2777999937534332},{"timestamp":1742396340000,"open":55.31,"high":55.31,"low":55.24,"close":55.25,"volume":0.16830000281333923},{"timestamp":1742396400000,"open":55.25,"high":55.26,"low":55.21,"close":55.25,"volume":0.13770000636577606},{"timestamp":1742396460000,"open":55.26,"high":55.26,"low":55.18,"close":55.2,"volume":0.14339999854564667},{"timestamp":1742396520000,"open":55.23,"high":55.23,"low":55.14,"close":55.15,"volume":0.18960000574588776},{"timestamp":1742396580000,"open":55.2,"high":55.21,"low":55.15,"close":55.19,"volume":0.15929999947547913},{"timestamp":1742396640000,"open":55.19,"high":55.23,"low":55.18,"close":55.23,"volume":0.10740000009536743},{"timestamp":1742396700000,"open":55.27,"high":55.27,"low":55.19,"close":55.24,"volume":0.3149999976158142},{"timestamp":1742396760000,"open":55.25,"high":55.29,"low":55.22,"close":55.29,"volume":0.1551000028848648},{"timestamp":1742396820000,"open":55.3,"high":55.41,"low":55.3,"close":55.41,"volume":0.18930000066757202},{"timestamp":1742396880000,"open":55.42,"high":55.43,"low":55.34,"close":55.4,"volume":0.22470000386238098},{"timestamp":1742396940000,"open":55.42,"high":55.42,"low":55.39,"close":55.4,"volume":0.11550000309944153},{"timestamp":1742397000000,"open":55.43,"high":55.43,"low":55.4,"close":55.43,"volume":0.09510000050067902},{"timestamp":1742397060000,"open":55.43,"high":55.47,"low":55.43,"close":55.45,"volume":0.17430000007152557},{"timestamp":1742397120000,"open":55.45,"high":55.45,"low":55.34,"close":55.37,"volume":0.18569999933242798},{"timestamp":1742397180000,"open":55.37,"high":55.38,"low":55.33,"close":55.33,"volume":0.24660000205039978},{"timestamp":1742397240000,"open":55.35,"high":55.37,"low":55.33,"close":55.33,"volume":0.12870000302791595},{"timestamp":1742397300000,"open":55.33,"high":55.36,"low":55.24,"close":55.28,"volume":0.23520000278949738},{"timestamp":1742397360000,"open":55.28,"high":55.28,"low":55.22,"close":55.24,"volume":0.10320000350475311},{"timestamp":1742397420000,"open":55.19,"high":55.19,"low":55.1,"close":55.14,"volume":0.3531000018119812},{"timestamp":1742397480000,"open":55.14,"high":55.16,"low":55.11,"close":55.15,"volume":0.17339999973773956},{"timestamp":1742397540000,"open":55.11,"high":55.11,"low":55.06,"close":55.06,"volume":0.32249999046325684},{"timestamp":1742397600000,"open":55.07,"high":55.08,"low":55.07,"close":55.08,"volume":0.11969999969005585},{"timestamp":1742397660000,"open":55.09,"high":55.23,"low":55.09,"close":55.2,"volume":0.21299999952316284},{"timestamp":1742397720000,"open":55.2,"high":55.34,"low":55.2,"close":55.32,"volume":0.13379999995231628},{"timestamp":1742397780000,"open":55.37,"high":55.43,"low":55.35,"close":55.37,"volume":0.3084000051021576},{"timestamp":1742397840000,"open":55.37,"high":55.38,"low":55.33,"close":55.33,"volume":0.11969999969005585},{"timestamp":1742397900000,"open":55.34,"high":55.34,"low":55.28,"close":55.33,"volume":0.10320000350475311},{"timestamp":1742397960000,"open":55.33,"high":55.35,"low":55.28,"close":55.29,"volume":0.1875},{"timestamp":1742398020000,"open":55.26,"high":55.26,"low":55.16,"close":55.23,"volume":0.17249999940395355},{"timestamp":1742398080000,"open":55.25,"high":55.25,"low":55.12,"close":55.17,"volume":0.257099986076355},{"timestamp":1742398140000,"open":55.17,"high":55.17,"low":55.12,"close":55.13,"volume":0.11550000309944153},{"timestamp":1742398200000,"open":55.15,"high":55.16,"low":55.08,"close":55.11,"volume":0.18719999492168427},{"timestamp":1742398260000,"open":55.12,"high":55.12,"low":55.06,"close":55.1,"volume":0.18479999899864197},{"timestamp":1742398320000,"open":55.11,"high":55.19,"low":55.1,"close":55.17,"volume":0.27059999108314514},{"timestamp":1742398380000,"open":55.18,"high":55.19,"low":55.14,"close":55.19,"volume":0.12150000035762787},{"timestamp":1742398440000,"open":55.2,"high":55.2,"low":55.14,"close":55.16,"volume":0.13289999961853027},{"timestamp":1742398500000,"open":55.17,"high":55.17,"low":55.09,"close":55.1,"volume":0.20880000293254852},{"timestamp":1742398560000,"open":55.12,"high":55.15,"low":55.09,"close":55.11,"volume":0.17430000007152557},{"timestamp":1742398620000,"open":55.12,"high":55.14,"low":55.07,"close":55.09,"volume":0.10649999976158142},{"timestamp":1742398680000,"open":55.09,"high":55.15,"low":55.09,"close":55.15,"volume":0.06689999997615814},{"timestamp":1742398740000,"open":55.16,"high":55.16,"low":55.11,"close":55.12,"volume":0.11640000343322754},{"timestamp":1742398800000,"open":55.14,"high":55.14,"low":55.11,"close":55.13,"volume":0.093299999833107},{"timestamp":1742398860000,"open":55.14,"high":55.14,"low":55.1,"close":55.11,"volume":0.11969999969005585},{"timestamp":1742398920000,"open":55.12,"high":55.14,"low":55.1,"close":55.1,"volume":0.16740000247955322},{"timestamp":1742398980000,"open":55.1,"high":55.13,"low":55.1,"close":55.12,"volume":0.13289999961853027},{"timestamp":1742399040000,"open":55.12,"high":55.16,"low":55.12,"close":55.13,"volume":0.17249999940395355},{"timestamp":1742399100000,"open":55.13,"high":55.13,"low":55.08,"close":55.11,"volume":0.23010000586509705},{"timestamp":1742399160000,"open":55.12,"high":55.12,"low":55.06,"close":55.12,"volume":0.1956000030040741},{"timestamp":1742399220000,"open":55.12,"high":55.2,"low":55.1,"close":55.17,"volume":0.22439999878406525},{"timestamp":1742399280000,"open":55.18,"high":55.21,"low":55.18,"close":55.2,"volume":0.1551000028848648},{"timestamp":1742399340000,"open":55.2,"high":55.27,"low":55.19,"close":55.27,"volume":0.1979999989271164},{"timestamp":1742399400000,"open":55.22,"high":55.32,"low":55.22,"close":55.29,"volume":0.2502000033855438},{"timestamp":1742399460000,"open":55.3,"high":55.3,"low":55.19,"close":55.19,"volume":0.19380000233650208},{"timestamp":1742399520000,"open":55.2,"high":55.28,"low":55.2,"close":55.27,"volume":0.09600000083446503},{"timestamp":1742399580000,"open":55.28,"high":55.28,"low":55.19,"close":55.23,"volume":0.11969999969005585},{"timestamp":1742399640000,"open":55.24,"high":55.26,"low":55.21,"close":55.23,"volume":0.23520000278949738},{"timestamp":1742399700000,"open":55.23,"high":55.26,"low":55.21,"close":55.21,"volume":0.18569999933242798},{"timestamp":1742399760000,"open":55.24,"high":55.24,"low":55.15,"close":55.15,"volume":0.23100000619888306},{"timestamp":1742399820000,"open":55.17,"high":55.24,"low":55.17,"close":55.2,"volume":0.23070000112056732},{"timestamp":1742399880000,"open":55.2,"high":55.21,"low":55.15,"close":55.17,"volume":0.1446000039577484},{"timestamp":1742399940000,"open":55.19,"high":55.22,"low":55.18,"close":55.21,"volume":0.09510000050067902},{"timestamp":1742400000000,"open":55.22,"high":55.22,"low":55.16,"close":55.17,"volume":0.1518000066280365},{"timestamp":1742400060000,"open":55.18,"high":55.19,"low":55.17,"close":55.19,"volume":0.17249999940395355},{"timestamp":1742400120000,"open":55.19,"high":55.21,"low":55.19,"close":55.19,"volume":0.10140000283718109},{"timestamp":1742400180000,"open":55.2,"high":55.2,"low":55.18,"close":55.2,"volume":0.11969999969005585},{"timestamp":1742400240000,"open":55.19,"high":55.2,"low":55.15,"close":55.16,"volume":0.17730000615119934},{"timestamp":1742400300000,"open":55.15,"high":55.19,"low":55.14,"close":55.19,"volume":0.1956000030040741},{"timestamp":1742400360000,"open":55.14,"high":55.21,"low":55.14,"close":55.19,"volume":0.13199999928474426},{"timestamp":1742400420000,"open":55.21,"high":55.24,"low":55.21,"close":55.23,"volume":0.1347000002861023},{"timestamp":1742400480000,"open":55.24,"high":55.28,"low":55.23,"close":55.26,"volume":0.09239999949932098},{"timestamp":1742400540000,"open":55.24,"high":55.25,"low":55.2,"close":55.25,"volume":0.28049999475479126},{"timestamp":1742400600000,"open":55.27,"high":55.27,"low":55.21,"close":55.26,"volume":0.28290000557899475},{"timestamp":1742400660000,"open":55.27,"high":55.28,"low":55.21,"close":55.21,"volume":0.18150000274181366},{"timestamp":1742400720000,"open":55.21,"high":55.23,"low":55.14,"close":55.14,"volume":0.18150000274181366},{"timestamp":1742400780000,"open":55.14,"high":55.14,"low":55.11,"close":55.13,"volume":0.1023000031709671},{"timestamp":1742400840000,"open":55.14,"high":55.19,"low":55.14,"close":55.18,"volume":0.13379999995231628},{"timestamp":1742400900000,"open":55.18,"high":55.18,"low":55.16,"close":55.16,"volume":0.17640000581741333},{"timestamp":1742400960000,"open":55.15,"high":55.15,"low":55.1,"close":55.15,"volume":0.29190000891685486},{"timestamp":1742401020000,"open":55.15,"high":55.15,"low":55.11,"close":55.14,"volume":0.12870000302791595},{"timestamp":1742401080000,"open":55.15,"high":55.16,"low":55.13,"close":55.16,"volume":0.17339999973773956},{"timestamp":1742401140000,"open":55.17,"high":55.17,"low":55.16,"close":55.17,"volume":0.2070000022649765},{"timestamp":1742401200000,"open":55.17,"high":55.17,"low":55.16,"close":55.17,"volume":0.13770000636577606},{"timestamp":1742401260000,"open":55.16,"high":55.18,"low":55.16,"close":55.17,"volume":0.18569999933242798},{"timestamp":1742401320000,"open":55.17,"high":55.22,"low":55.17,"close":55.22,"volume":0.12060000002384186},{"timestamp":1742401380000,"open":55.23,"high":55.27,"low":55.22,"close":55.26,"volume":0.21299999952316284},{"timestamp":1742401440000,"open":55.26,"high":55.26,"low":55.18,"close":55.21,"volume":0.28859999775886536},{"timestamp":1742401500000,"open":55.18,"high":55.22,"low":55.17,"close":55.17,"volume":0.2093999981880188},{"timestamp":1742401560000,"open":55.19,"high":55.19,"low":55.19,"close":55.19,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":55.18,"high":55.22,"low":55.17,"close":55.18,"volume":0.21299999952316284},{"timestamp":1742401680000,"open":55.18,"high":55.2,"low":55.17,"close":55.2,"volume":0.13289999961853027},{"timestamp":1742401740000,"open":55.18,"high":55.21,"low":55.17,"close":55.19,"volume":0.2565000057220459},{"timestamp":1742401800000,"open":55.2,"high":55.2,"low":55.17,"close":55.17,"volume":0.2754000127315521},{"timestamp":1742401860000,"open":55.17,"high":55.18,"low":55.09,"close":55.13,"volume":0.17249999940395355},{"timestamp":1742401920000,"open":55.13,"high":55.17,"low":55.1,"close":55.13,"volume":0.2994000017642975},{"timestamp":1742401980000,"open":55.1,"high":55.12,"low":55.09,"close":55.11,"volume":0.17010000348091125},{"timestamp":1742402040000,"open":55.11,"high":55.12,"low":55.11,"close":55.12,"volume":0.11879999935626984},{"timestamp":1742402100000,"open":55.14,"high":55.16,"low":55.14,"close":55.16,"volume":0.16740000247955322},{"timestamp":1742402160000,"open":55.14,"high":55.17,"low":55.14,"close":55.17,"volume":0.16019999980926514},{"timestamp":1742402220000,"open":55.18,"high":55.33,"low":55.18,"close":55.33,"volume":0.21389999985694885},{"timestamp":1742402280000,"open":55.34,"high":55.34,"low":55.3,"close":55.31,"volume":0.06599999964237213},{"timestamp":1742402340000,"open":55.32,"high":55.37,"low":55.32,"close":55.35,"volume":0.13289999961853027},{"timestamp":1742402400000,"open":55.32,"high":55.35,"low":55.32,"close":55.34,"volume":0.1551000028848648},{"timestamp":1742402460000,"open":55.35,"high":55.35,"low":55.34,"close":55.34,"volume":0.06599999964237213},{"timestamp":1742402520000,"open":55.33,"high":55.33,"low":55.2,"close":55.25,"volume":0.23010000586509705},{"timestamp":1742402580000,"open":55.25,"high":55.26,"low":55.18,"close":55.23,"volume":0.27810001373291016},{"timestamp":1742402640000,"open":55.24,"high":55.27,"low":55.24,"close":55.27,"volume":0.052799999713897705},{"timestamp":1742402700000,"open":55.28,"high":55.29,"low":55.26,"close":55.28,"volume":0.22619999945163727},{"timestamp":1742402760000,"open":55.29,"high":55.33,"low":55.26,"close":55.33,"volume":0.15929999947547913},{"timestamp":1742402820000,"open":55.33,"high":55.33,"low":55.29,"close":55.3,"volume":0.12960000336170197},{"timestamp":1742402880000,"open":55.31,"high":55.31,"low":55.28,"close":55.31,"volume":0.094200000166893},{"timestamp":1742402940000,"open":55.28,"high":55.29,"low":55.28,"close":55.28,"volume":0.09239999949932098},{"timestamp":1742403000000,"open":55.28,"high":55.34,"low":55.28,"close":55.33,"volume":0.22110000252723694},{"timestamp":1742403060000,"open":55.33,"high":55.33,"low":55.28,"close":55.29,"volume":0.17309999465942383},{"timestamp":1742403120000,"open":55.26,"high":55.32,"low":55.26,"close":55.32,"volume":0.08910000324249268},{"timestamp":1742403180000,"open":55.32,"high":55.32,"low":55.28,"close":55.31,"volume":0.04439999908208847},{"timestamp":1742403240000,"open":55.31,"high":55.31,"low":55.28,"close":55.31,"volume":0.052799999713897705},{"timestamp":1742403300000,"open":55.3,"high":55.33,"low":55.3,"close":55.31,"volume":0.08100000023841858},{"timestamp":1742403360000,"open":55.31,"high":55.31,"low":55.3,"close":55.3,"volume":0.053700000047683716},{"timestamp":1742403420000,"open":55.3,"high":55.3,"low":55.24,"close":55.25,"volume":0.22110000252723694},{"timestamp":1742403480000,"open":55.26,"high":55.26,"low":55.24,"close":55.26,"volume":0.17249999940395355},{"timestamp":1742403540000,"open":55.27,"high":55.28,"low":55.26,"close":55.27,"volume":0.11640000343322754},{"timestamp":1742403600000,"open":55.27,"high":55.28,"low":55.24,"close":55.27,"volume":0.16920000314712524},{"timestamp":1742403660000,"open":55.27,"high":55.28,"low":55.25,"close":55.26,"volume":0.09000000357627869},{"timestamp":1742403720000,"open":55.27,"high":55.28,"low":55.23,"close":55.24,"volume":0.23909999430179596},{"timestamp":1742403780000,"open":55.21,"high":55.23,"low":55.21,"close":55.22,"volume":0.10740000009536743},{"timestamp":1742403840000,"open":55.21,"high":55.22,"low":55.18,"close":55.2,"volume":0.2475000023841858},{"timestamp":1742403900000,"open":55.21,"high":55.22,"low":55.02,"close":55.02,"volume":0.3653999865055084},{"timestamp":1742403960000,"open":55.06,"high":55.06,"low":54.99,"close":55.05,"volume":0.27900001406669617},{"timestamp":1742404020000,"open":55.04,"high":55.04,"low":54.99,"close":55.01,"volume":0.1956000030040741},{"timestamp":1742404080000,"open":55.01,"high":55.01,"low":54.9,"close":54.94,"volume":0.34380000829696655},{"timestamp":1742404140000,"open":54.93,"high":54.93,"low":54.87,"close":54.88,"volume":0.27869999408721924},{"timestamp":1742404200000,"open":54.88,"high":54.91,"low":54.88,"close":54.9,"volume":0.10740000009536743},{"timestamp":1742404260000,"open":54.91,"high":54.94,"low":54.88,"close":54.88,"volume":0.259799987077713},{"timestamp":1742404320000,"open":54.88,"high":54.89,"low":54.82,"close":54.82,"volume":0.1923000067472458},{"timestamp":1742404380000,"open":54.84,"high":54.85,"low":54.71,"close":54.71,"volume":0.2888999879360199},{"timestamp":1742404440000,"open":54.71,"high":54.76,"low":54.63,"close":54.75,"volume":0.3921000063419342},{"timestamp":1742404500000,"open":54.75,"high":54.81,"low":54.74,"close":54.78,"volume":0.2937000095844269},{"timestamp":1742404560000,"open":54.79,"high":54.82,"low":54.78,"close":54.82,"volume":0.17399999499320984},{"timestamp":1742404620000,"open":54.85,"high":54.89,"low":54.78,"close":54.82,"volume":0.373199999332428},{"timestamp":1742404680000,"open":54.78,"high":54.82,"low":54.78,"close":54.82,"volume":0.07919999957084656},{"timestamp":1742404740000,"open":54.8,"high":54.8,"low":54.76,"close":54.8,"volume":0.15929999947547913},{"timestamp":1742404800000,"open":54.77,"high":54.78,"low":54.77,"close":54.78,"volume":0.06689999997615814},{"timestamp":1742404860000,"open":54.79,"high":54.79,"low":54.61,"close":54.61,"volume":0.26579999923706055},{"timestamp":1742404920000,"open":54.67,"high":54.74,"low":54.67,"close":54.7,"volume":0.15929999947547913},{"timestamp":1742404980000,"open":54.7,"high":54.7,"low":54.69,"close":54.7,"volume":0.08910000324249268},{"timestamp":1742405040000,"open":54.71,"high":54.76,"low":54.71,"close":54.74,"volume":0.22619999945163727},{"timestamp":1742405100000,"open":54.75,"high":54.75,"low":54.72,"close":54.74,"volume":0.2879999876022339},{"timestamp":1742405160000,"open":54.73,"high":54.77,"low":54.63,"close":54.76,"volume":0.31949999928474426},{"timestamp":1742405220000,"open":54.78,"high":54.79,"low":54.71,"close":54.72,"volume":0.3416999876499176},{"timestamp":1742405280000,"open":54.74,"high":54.75,"low":54.71,"close":54.73,"volume":0.2583000063896179},{"timestamp":1742405340000,"open":54.73,"high":54.75,"low":54.71,"close":54.72,"volume":0.2522999942302704},{"timestamp":1742405400000,"open":54.72,"high":54.72,"low":54.68,"close":54.7,"volume":0.148499995470047},{"timestamp":1742405460000,"open":54.71,"high":54.73,"low":54.7,"close":54.7,"volume":0.07919999957084656},{"timestamp":1742405520000,"open":54.68,"high":54.7,"low":54.65,"close":54.7,"volume":0.16110000014305115},{"timestamp":1742405580000,"open":54.71,"high":54.73,"low":54.67,"close":54.71,"volume":0.09600000083446503},{"timestamp":1742405640000,"open":54.7,"high":54.73,"low":54.7,"close":54.73,"volume":0.17010000348091125},{"timestamp":1742405700000,"open":54.75,"high":54.77,"low":54.75,"close":54.77,"volume":0.13050000369548798},{"timestamp":1742405760000,"open":54.78,"high":54.81,"low":54.76,"close":54.76,"volume":0.12870000302791595},{"timestamp":1742405820000,"open":54.79,"high":54.89,"low":54.79,"close":54.83,"volume":0.28139999508857727},{"timestamp":1742405880000,"open":54.81,"high":54.85,"low":54.77,"close":54.83,"volume":0.2079000025987625},{"timestamp":1742405940000,"open":54.83,"high":54.88,"low":54.83,"close":54.87,"volume":0.15929999947547913},{"timestamp":1742406000000,"open":54.86,"high":54.94,"low":54.86,"close":54.94,"volume":0.18479999899864197},{"timestamp":1742406060000,"open":54.94,"high":55.05,"low":54.94,"close":55.05,"volume":0.22619999945163727},{"timestamp":1742406120000,"open":55.06,"high":55.11,"low":55.06,"close":55.11,"volume":0.17910000681877136},{"timestamp":1742406180000,"open":55.1,"high":55.11,"low":55.06,"close":55.06,"volume":0.2879999876022339},{"timestamp":1742406240000,"open":55.07,"high":55.07,"low":54.93,"close":54.95,"volume":0.34380000829696655},{"timestamp":1742406300000,"open":54.97,"high":54.97,"low":54.88,"close":54.92,"volume":0.2498999983072281},{"timestamp":1742406360000,"open":54.92,"high":54.92,"low":54.88,"close":54.91,"volume":0.19380000233650208},{"timestamp":1742406420000,"open":54.91,"high":54.94,"low":54.89,"close":54.92,"volume":0.18629999458789825},{"timestamp":1742406480000,"open":54.93,"high":54.95,"low":54.87,"close":54.88,"volume":0.22259999811649323},{"timestamp":1742406540000,"open":54.87,"high":54.95,"low":54.87,"close":54.95,"volume":0.21209999918937683},{"timestamp":1742406600000,"open":54.96,"high":55.02,"low":54.95,"close":55.01,"volume":0.17010000348091125},{"timestamp":1742406660000,"open":55.04,"high":55.14,"low":55.04,"close":55.14,"volume":0.26249998807907104},{"timestamp":1742406720000,"open":55.15,"high":55.18,"low":55.13,"close":55.17,"volume":0.24420000612735748},{"timestamp":1742406780000,"open":55.17,"high":55.17,"low":55.07,"close":55.1,"volume":0.19140000641345978},{"timestamp":1742406840000,"open":55.11,"high":55.15,"low":55.11,"close":55.15,"volume":0.09510000050067902},{"timestamp":1742406900000,"open":55.15,"high":55.15,"low":55.02,"close":55.04,"volume":0.3878999948501587},{"timestamp":1742406960000,"open":55,"high":55.07,"low":54.98,"close":54.99,"volume":0.2361000031232834},{"timestamp":1742407020000,"open":54.98,"high":54.99,"low":54.94,"close":54.98,"volume":0.19979999959468842},{"timestamp":1742407080000,"open":54.99,"high":54.99,"low":54.94,"close":54.96,"volume":0.22290000319480896},{"timestamp":1742407140000,"open":54.94,"high":54.96,"low":54.85,"close":54.85,"volume":0.22589999437332153},{"timestamp":1742407200000,"open":54.79,"high":55.18,"low":54.59,"close":55.13,"volume":0.6791999936103821},{"timestamp":1742407260000,"open":55.19,"high":55.19,"low":54.87,"close":54.95,"volume":0.2732999920845032},{"timestamp":1742407320000,"open":54.98,"high":54.98,"low":54.7,"close":54.85,"volume":0.5609999895095825},{"timestamp":1742407380000,"open":54.85,"high":54.96,"low":54.85,"close":54.93,"volume":0.24959999322891235},{"timestamp":1742407440000,"open":54.93,"high":54.93,"low":54.85,"close":54.9,"volume":0.3930000066757202},{"timestamp":1742407500000,"open":54.9,"high":54.9,"low":54.63,"close":54.63,"volume":0.3431999981403351},{"timestamp":1742407560000,"open":54.63,"high":54.8,"low":54.63,"close":54.8,"volume":0.17100000381469727},{"timestamp":1742407620000,"open":54.8,"high":54.89,"low":54.78,"close":54.88,"volume":0.334199994802475},{"timestamp":1742407680000,"open":54.89,"high":54.91,"low":54.87,"close":54.89,"volume":0.18330000340938568},{"timestamp":1742407740000,"open":54.92,"high":54.93,"low":54.88,"close":54.93,"volume":0.25440001487731934},{"timestamp":1742407800000,"open":54.9,"high":55.1,"low":54.9,"close":55.1,"volume":0.3222000002861023},{"timestamp":1742407860000,"open":55.11,"high":55.16,"low":55.05,"close":55.05,"volume":0.27720001339912415},{"timestamp":1742407920000,"open":55.05,"high":55.17,"low":55.01,"close":55.17,"volume":0.24120000004768372},{"timestamp":1742407980000,"open":55.17,"high":55.19,"low":55.12,"close":55.13,"volume":0.35760000348091125},{"timestamp":1742408040000,"open":55.13,"high":55.19,"low":55.12,"close":55.15,"volume":0.25920000672340393},{"timestamp":1742408100000,"open":55.15,"high":55.23,"low":55.15,"close":55.21,"volume":0.43050000071525574},{"timestamp":1742408160000,"open":55.22,"high":55.25,"low":55.21,"close":55.23,"volume":0.2370000034570694},{"timestamp":1742408220000,"open":55.21,"high":55.21,"low":55.14,"close":55.15,"volume":0.298799991607666},{"timestamp":1742408280000,"open":55.15,"high":55.17,"low":55.11,"close":55.13,"volume":0.20640000700950623},{"timestamp":1742408340000,"open":55.13,"high":55.17,"low":55.12,"close":55.15,"volume":0.2549999952316284},{"timestamp":1742408400000,"open":55.15,"high":55.17,"low":55.11,"close":55.11,"volume":0.49320000410079956},{"timestamp":1742408460000,"open":55.12,"high":55.13,"low":55.07,"close":55.07,"volume":0.18960000574588776},{"timestamp":1742408520000,"open":55.06,"high":55.13,"low":55.03,"close":55.12,"volume":0.36149999499320984},{"timestamp":1742408580000,"open":55.1,"high":55.15,"low":55.1,"close":55.15,"volume":0.15690000355243683},{"timestamp":1742408640000,"open":55.15,"high":55.18,"low":55.14,"close":55.15,"volume":0.17430000007152557},{"timestamp":1742408700000,"open":55.15,"high":55.17,"low":55.11,"close":55.11,"volume":0.2937000095844269},{"timestamp":1742408760000,"open":55.11,"high":55.13,"low":55.06,"close":55.09,"volume":0.23100000619888306},{"timestamp":1742408820000,"open":55.09,"high":55.12,"low":55.08,"close":55.08,"volume":0.3506999909877777},{"timestamp":1742408880000,"open":55.08,"high":55.09,"low":55.03,"close":55.03,"volume":0.2745000123977661},{"timestamp":1742408940000,"open":54.98,"high":54.99,"low":54.96,"close":54.98,"volume":0.23340000212192535},{"timestamp":1742409000000,"open":54.98,"high":55.09,"low":54.98,"close":55.09,"volume":0.26249998807907104},{"timestamp":1742409060000,"open":55.1,"high":55.2,"low":55.1,"close":55.2,"volume":0.3659999966621399},{"timestamp":1742409120000,"open":55.2,"high":55.27,"low":55.2,"close":55.25,"volume":0.186599999666214},{"timestamp":1742409180000,"open":55.25,"high":55.25,"low":55.08,"close":55.08,"volume":0.5145000219345093},{"timestamp":1742409240000,"open":55.08,"high":55.16,"low":55.06,"close":55.14,"volume":0.23880000412464142},{"timestamp":1742409300000,"open":55.14,"high":55.17,"low":55.12,"close":55.12,"volume":0.32339999079704285},{"timestamp":1742409360000,"open":55.12,"high":55.2,"low":55.1,"close":55.11,"volume":0.3411000072956085},{"timestamp":1742409420000,"open":55.13,"high":55.2,"low":55.13,"close":55.18,"volume":0.34950000047683716},{"timestamp":1742409480000,"open":55.16,"high":55.18,"low":55.03,"close":55.07,"volume":0.6668999791145325},{"timestamp":1742409540000,"open":55.08,"high":55.08,"low":54.95,"close":54.97,"volume":0.36809998750686646},{"timestamp":1742409600000,"open":54.97,"high":55.07,"low":54.96,"close":55.02,"volume":0.24690000712871552},{"timestamp":1742409660000,"open":55.03,"high":55.13,"low":55.02,"close":55.13,"volume":0.2012999951839447},{"timestamp":1742409720000,"open":55.11,"high":55.23,"low":55.06,"close":55.21,"volume":0.2678999900817871},{"timestamp":1742409780000,"open":55.21,"high":55.26,"low":55.18,"close":55.26,"volume":0.5769000053405762},{"timestamp":1742409840000,"open":55.27,"high":55.32,"low":55.26,"close":55.32,"volume":0.43529999256134033},{"timestamp":1742409900000,"open":55.35,"high":55.38,"low":55.29,"close":55.32,"volume":0.4307999908924103},{"timestamp":1742409960000,"open":55.29,"high":55.29,"low":55.12,"close":55.22,"volume":0.3156000077724457},{"timestamp":1742410020000,"open":55.22,"high":55.24,"low":55.19,"close":55.24,"volume":0.2892000079154968},{"timestamp":1742410080000,"open":55.24,"high":55.28,"low":55.21,"close":55.26,"volume":0.36239999532699585},{"timestamp":1742410140000,"open":55.27,"high":55.28,"low":55.18,"close":55.21,"volume":0.453000009059906},{"timestamp":1742410200000,"open":55.23,"high":55.27,"low":55.19,"close":55.19,"volume":0.31949999928474426},{"timestamp":1742410260000,"open":55.12,"high":55.21,"low":55.1,"close":55.21,"volume":0.39719998836517334},{"timestamp":1742410320000,"open":55.2,"high":55.36,"low":55.2,"close":55.34,"volume":0.4074000120162964},{"timestamp":1742410380000,"open":55.36,"high":55.46,"low":55.36,"close":55.45,"volume":0.2721000015735626},{"timestamp":1742410440000,"open":55.44,"high":55.48,"low":55.42,"close":55.44,"volume":0.2493000030517578},{"timestamp":1742410500000,"open":55.46,"high":55.5,"low":55.36,"close":55.49,"volume":0.2906999886035919},{"timestamp":1742410560000,"open":55.5,"high":55.57,"low":55.49,"close":55.57,"volume":0.30300000309944153},{"timestamp":1742410620000,"open":55.6,"high":55.65,"low":55.56,"close":55.56,"volume":0.4284000098705292},{"timestamp":1742410680000,"open":55.6,"high":55.68,"low":55.6,"close":55.66,"volume":0.43529999256134033},{"timestamp":1742410740000,"open":55.67,"high":55.69,"low":55.64,"close":55.66,"volume":0.3630000054836273},{"timestamp":1742410800000,"open":55.67,"high":55.81,"low":55.66,"close":55.81,"volume":0.3107999861240387},{"timestamp":1742410860000,"open":55.81,"high":55.81,"low":55.73,"close":55.77,"volume":0.4406999945640564},{"timestamp":1742410920000,"open":55.75,"high":55.8,"low":55.73,"close":55.77,"volume":0.25200000405311584},{"timestamp":1742410980000,"open":55.79,"high":55.79,"low":55.7,"close":55.73,"volume":0.5166000127792358},{"timestamp":1742411040000,"open":55.72,"high":55.74,"low":55.67,"close":55.69,"volume":0.4268999993801117},{"timestamp":1742411100000,"open":55.7,"high":55.76,"low":55.69,"close":55.73,"volume":0.47850000858306885},{"timestamp":1742411160000,"open":55.73,"high":55.82,"low":55.73,"close":55.82,"volume":0.3222000002861023},{"timestamp":1742411220000,"open":55.82,"high":56.04,"low":55.82,"close":56.02,"volume":0.566100001335144},{"timestamp":1742411280000,"open":56.03,"high":56.09,"low":56,"close":56.05,"volume":0.5097000002861023},{"timestamp":1742411340000,"open":56.06,"high":56.11,"low":55.97,"close":56.02,"volume":0.6444000005722046},{"timestamp":1742411400000,"open":56.07,"high":56.13,"low":55.94,"close":56.01,"volume":0.4593000113964081},{"timestamp":1742411460000,"open":55.96,"high":56.03,"low":55.93,"close":55.94,"volume":0.6126000285148621},{"timestamp":1742411520000,"open":55.95,"high":55.99,"low":55.82,"close":55.86,"volume":0.6495000123977661},{"timestamp":1742411580000,"open":55.86,"high":55.92,"low":55.86,"close":55.9,"volume":0.5192999839782715},{"timestamp":1742411640000,"open":55.9,"high":56,"low":55.89,"close":55.98,"volume":0.598800003528595},{"timestamp":1742411700000,"open":55.98,"high":56.03,"low":55.98,"close":56.03,"volume":0.5934000015258789},{"timestamp":1742411760000,"open":56.04,"high":56.06,"low":55.88,"close":55.95,"volume":0.5123999714851379},{"timestamp":1742411820000,"open":56,"high":56,"low":55.86,"close":55.87,"volume":0.5934000015258789},{"timestamp":1742411880000,"open":55.87,"high":55.93,"low":55.78,"close":55.78,"volume":0.6279000043869019},{"timestamp":1742411940000,"open":55.77,"high":55.83,"low":55.75,"close":55.78,"volume":0.5246999859809875},{"timestamp":1742412000000,"open":55.75,"high":55.79,"low":55.51,"close":55.61,"volume":0.6237000226974487},{"timestamp":1742412060000,"open":55.51,"high":55.62,"low":55.37,"close":55.58,"volume":0.4296000003814697},{"timestamp":1742412120000,"open":55.45,"high":55.57,"low":55.32,"close":55.35,"volume":0.5432999730110168},{"timestamp":1742412180000,"open":55.38,"high":55.42,"low":55.24,"close":55.26,"volume":0.7943999767303467},{"timestamp":1742412240000,"open":55.26,"high":55.34,"low":55.26,"close":55.26,"volume":0.41760000586509705},{"timestamp":1742412300000,"open":55.27,"high":55.31,"low":55.19,"close":55.22,"volume":0.21449999511241913},{"timestamp":1742412360000,"open":55.19,"high":55.25,"low":55.19,"close":55.21,"volume":0.3012000024318695},{"timestamp":1742412420000,"open":55.21,"high":55.21,"low":54.96,"close":55,"volume":0.45719999074935913},{"timestamp":1742412480000,"open":55,"high":55.07,"low":54.74,"close":54.84,"volume":0.6704999804496765},{"timestamp":1742412540000,"open":54.81,"high":54.89,"low":54.71,"close":54.78,"volume":0.6068999767303467},{"timestamp":1742412600000,"open":54.71,"high":54.91,"low":54.7,"close":54.88,"volume":0.39719998836517334},{"timestamp":1742412660000,"open":54.86,"high":54.98,"low":54.86,"close":54.92,"volume":0.4821000099182129},{"timestamp":1742412720000,"open":54.93,"high":55.03,"low":54.93,"close":54.98,"volume":0.4749000072479248},{"timestamp":1742412780000,"open":55,"high":55.09,"low":55,"close":55.03,"volume":0.3449999988079071},{"timestamp":1742412840000,"open":55.05,"high":55.06,"low":54.89,"close":54.92,"volume":0.4973999857902527},{"timestamp":1742412900000,"open":54.94,"high":54.96,"low":54.85,"close":54.85,"volume":0.41100001335144043},{"timestamp":1742412960000,"open":54.87,"high":54.96,"low":54.87,"close":54.95,"volume":0.28619998693466187},{"timestamp":1742413020000,"open":54.95,"high":55,"low":54.92,"close":54.98,"volume":0.3977999985218048},{"timestamp":1742413080000,"open":55.01,"high":55.07,"low":55.01,"close":55.03,"volume":0.2289000004529953},{"timestamp":1742413140000,"open":55.03,"high":55.14,"low":55.02,"close":55.14,"volume":0.34139999747276306},{"timestamp":1742413200000,"open":55.14,"high":55.27,"low":55.12,"close":55.25,"volume":0.4341000020503998},{"timestamp":1742413260000,"open":55.26,"high":55.32,"low":55.21,"close":55.32,"volume":0.34529998898506165},{"timestamp":1742413320000,"open":55.31,"high":55.36,"low":55.27,"close":55.35,"volume":0.40529999136924744},{"timestamp":1742413380000,"open":55.35,"high":55.36,"low":55.29,"close":55.32,"volume":0.30300000309944153},{"timestamp":1742413440000,"open":55.33,"high":55.39,"low":55.32,"close":55.37,"volume":0.3560999929904938},{"timestamp":1742413500000,"open":55.36,"high":55.38,"low":55.21,"close":55.28,"volume":0.5472000241279602},{"timestamp":1742413560000,"open":55.27,"high":55.27,"low":55.2,"close":55.2,"volume":0.4293000102043152},{"timestamp":1742413620000,"open":55.18,"high":55.23,"low":55.18,"close":55.18,"volume":0.3774000108242035},{"timestamp":1742413680000,"open":55.2,"high":55.23,"low":55.18,"close":55.23,"volume":0.40049999952316284},{"timestamp":1742413740000,"open":55.24,"high":55.24,"low":55.17,"close":55.22,"volume":0.3467999994754791},{"timestamp":1742413800000,"open":55.22,"high":55.22,"low":55.09,"close":55.12,"volume":0.5034000277519226},{"timestamp":1742413860000,"open":55.13,"high":55.3,"low":55.11,"close":55.25,"volume":0.5331000089645386},{"timestamp":1742413920000,"open":55.25,"high":55.28,"low":55.17,"close":55.17,"volume":0.5717999935150146},{"timestamp":1742413980000,"open":55.19,"high":55.27,"low":55.15,"close":55.24,"volume":0.5016000270843506},{"timestamp":1742414040000,"open":55.24,"high":55.32,"low":55.17,"close":55.32,"volume":0.48330000042915344},{"timestamp":1742414100000,"open":55.32,"high":55.39,"low":55.27,"close":55.33,"volume":0.6945000290870667},{"timestamp":1742414160000,"open":55.33,"high":55.34,"low":55.1,"close":55.22,"volume":0.6305999755859375},{"timestamp":1742414220000,"open":55.22,"high":55.26,"low":55.18,"close":55.24,"volume":0.4593000113964081},{"timestamp":1742414280000,"open":55.24,"high":55.28,"low":55.24,"close":55.27,"volume":0.36149999499320984},{"timestamp":1742414340000,"open":55.27,"high":55.31,"low":55.25,"close":55.29,"volume":0.5895000100135803}]