[{"timestamp":1742371500000,"open":54.929,"high":55.039,"low":54.929,"close":55.039,"volume":0.1057099997997284},{"timestamp":1742371560000,"open":55.039,"high":55.049,"low":54.979,"close":54.999,"volume":0.20118999481201172},{"timestamp":1742371620000,"open":55.009,"high":55.029,"low":54.939,"close":54.999,"volume":0.2080100029706955},{"timestamp":1742371680000,"open":54.979,"high":55.009,"low":54.959,"close":54.979,"volume":0.1704999953508377},{"timestamp":1742371740000,"open":54.979,"high":54.979,"low":54.909,"close":54.979,"volume":0.19777999818325043},{"timestamp":1742371800000,"open":54.969,"high":54.979,"low":54.829,"close":54.859,"volume":0.2114199995994568},{"timestamp":1742371860000,"open":54.859,"high":54.909,"low":54.859,"close":54.909,"volume":0.16836999356746674},{"timestamp":1742371920000,"open":54.909,"high":54.939,"low":54.839,"close":54.839,"volume":0.19564999639987946},{"timestamp":1742371980000,"open":54.849,"high":54.869,"low":54.809,"close":54.819,"volume":0.17732000350952148},{"timestamp":1742372040000,"open":54.829,"high":54.859,"low":54.809,"close":54.849,"volume":0.21482999622821808},{"timestamp":1742372100000,"open":54.859,"high":54.899,"low":54.839,"close":54.889,"volume":0.18413999676704407},{"timestamp":1742372160000,"open":54.899,"high":54.939,"low":54.859,"close":54.939,"volume":0.17732000350952148},{"timestamp":1742372220000,"open":54.929,"high":54.949,"low":54.889,"close":54.929,"volume":0.15004000067710876},{"timestamp":1742372280000,"open":54.939,"high":54.989,"low":54.929,"close":54.959,"volume":0.16708999872207642},{"timestamp":1742372340000,"open":54.949,"high":54.949,"low":54.899,"close":54.929,"volume":0.08312000334262848},{"timestamp":1742372400000,"open":54.919,"high":54.979,"low":54.919,"close":54.959,"volume":0.15685999393463135},{"timestamp":1742372460000,"open":54.949,"high":54.969,"low":54.929,"close":54.959,"volume":0.12745000422000885},{"timestamp":1742372520000,"open":54.969,"high":54.979,"low":54.939,"close":54.949,"volume":0.14322000741958618},{"timestamp":1742372580000,"open":54.959,"high":54.959,"low":54.909,"close":54.919,"volume":0.16027000546455383},{"timestamp":1742372640000,"open":54.929,"high":54.949,"low":54.889,"close":54.889,"volume":0.12275999784469604},{"timestamp":1742372700000,"open":54.899,"high":54.899,"low":54.859,"close":54.889,"volume":0.15685999393463135},{"timestamp":1742372760000,"open":54.899,"high":54.909,"low":54.839,"close":54.839,"volume":0.1363999992609024},{"timestamp":1742372820000,"open":54.819,"high":54.839,"low":54.799,"close":54.819,"volume":0.11721999943256378},{"timestamp":1742372880000,"open":54.829,"high":54.959,"low":54.819,"close":54.959,"volume":0.14663000404834747},{"timestamp":1742372940000,"open":54.959,"high":55.029,"low":54.949,"close":55.029,"volume":0.15004000067710876},{"timestamp":1742373000000,"open":55.029,"high":55.089,"low":55.029,"close":55.049,"volume":0.18413999676704407},{"timestamp":1742373060000,"open":55.059,"high":55.089,"low":54.999,"close":54.999,"volume":0.19096000492572784},{"timestamp":1742373120000,"open":54.999,"high":55.009,"low":54.959,"close":54.979,"volume":0.16368000209331512},{"timestamp":1742373180000,"open":54.989,"high":55.019,"low":54.989,"close":55.019,"volume":0.12958000600337982},{"timestamp":1742373240000,"open":55.029,"high":55.039,"low":55.009,"close":55.039,"volume":0.1329900026321411},{"timestamp":1742373300000,"open":55.049,"high":55.109,"low":55.049,"close":55.079,"volume":0.19437000155448914},{"timestamp":1742373360000,"open":55.069,"high":55.079,"low":55.029,"close":55.069,"volume":0.15004000067710876},{"timestamp":1742373420000,"open":55.079,"high":55.079,"low":55.039,"close":55.049,"volume":0.16368000209331512},{"timestamp":1742373480000,"open":55.039,"high":55.069,"low":55.029,"close":55.059,"volume":0.1398099958896637},{"timestamp":1742373540000,"open":55.069,"high":55.089,"low":55.039,"close":55.089,"volume":0.15685999393463135},{"timestamp":1742373600000,"open":55.099,"high":55.169,"low":55.089,"close":55.169,"volume":0.15814000368118286},{"timestamp":1742373660000,"open":55.159,"high":55.219,"low":55.159,"close":55.179,"volume":0.20588000118732452},{"timestamp":1742373720000,"open":55.179,"high":55.189,"low":55.149,"close":55.169,"volume":0.15131999552249908},{"timestamp":1742373780000,"open":55.179,"high":55.189,"low":55.159,"close":55.179,"volume":0.09548000246286392},{"timestamp":1742373840000,"open":55.169,"high":55.189,"low":55.129,"close":55.189,"volume":0.1057099997997284},{"timestamp":1742373900000,"open":55.189,"high":55.209,"low":55.149,"close":55.189,"volume":0.15004000067710876},{"timestamp":1742373960000,"open":55.179,"high":55.249,"low":55.159,"close":55.249,"volume":0.16708999872207642},{"timestamp":1742374020000,"open":55.249,"high":55.249,"low":55.209,"close":55.239,"volume":0.11593999713659286},{"timestamp":1742374080000,"open":55.249,"high":55.279,"low":55.239,"close":55.279,"volume":0.15004000067710876},{"timestamp":1742374140000,"open":55.279,"high":55.299,"low":55.259,"close":55.289,"volume":0.1398099958896637},{"timestamp":1742374200000,"open":55.289,"high":55.299,"low":55.259,"close":55.259,"volume":0.14322000741958618},{"timestamp":1742374260000,"open":55.259,"high":55.269,"low":55.209,"close":55.209,"volume":0.1363999992609024},{"timestamp":1742374320000,"open":55.209,"high":55.259,"low":55.199,"close":55.239,"volume":0.1867000013589859},{"timestamp":1742374380000,"open":55.249,"high":55.289,"low":55.249,"close":55.269,"volume":0.14322000741958618},{"timestamp":1742374440000,"open":55.279,"high":55.319,"low":55.279,"close":55.299,"volume":0.06137999892234802},{"timestamp":1742374500000,"open":55.309,"high":55.309,"low":55.279,"close":55.289,"volume":0.1103999987244606},{"timestamp":1742374560000,"open":55.279,"high":55.289,"low":55.239,"close":55.239,"volume":0.14322000741958618},{"timestamp":1742374620000,"open":55.219,"high":55.249,"low":55.209,"close":55.239,"volume":0.1057099997997284},{"timestamp":1742374680000,"open":55.239,"high":55.269,"low":55.209,"close":55.239,"volume":0.16027000546455383},{"timestamp":1742374740000,"open":55.229,"high":55.259,"low":55.219,"close":55.229,"volume":0.15004000067710876},{"timestamp":1742374800000,"open":55.219,"high":55.229,"low":55.119,"close":55.199,"volume":0.19223999977111816},{"timestamp":1742374860000,"open":55.199,"high":55.229,"low":55.169,"close":55.169,"volume":0.1479099988937378},{"timestamp":1742374920000,"open":55.169,"high":55.239,"low":55.159,"close":55.219,"volume":0.2046000063419342},{"timestamp":1742374980000,"open":55.219,"high":55.259,"low":55.199,"close":55.209,"volume":0.12275999784469604},{"timestamp":1742375040000,"open":55.199,"high":55.219,"low":55.179,"close":55.179,"volume":0.1398099958896637},{"timestamp":1742375100000,"open":55.179,"high":55.179,"low":55.139,"close":55.159,"volume":0.1057099997997284},{"timestamp":1742375160000,"open":55.169,"high":55.189,"low":55.149,"close":55.159,"volume":0.10017000138759613},{"timestamp":1742375220000,"open":55.159,"high":55.179,"low":55.139,"close":55.169,"volume":0.1329900026321411},{"timestamp":1742375280000,"open":55.159,"high":55.189,"low":55.159,"close":55.189,"volume":0.11253000050783157},{"timestamp":1742375340000,"open":55.199,"high":55.209,"low":55.179,"close":55.199,"volume":0.07161000370979309},{"timestamp":1742375400000,"open":55.209,"high":55.219,"low":55.179,"close":55.199,"volume":0.11935000121593475},{"timestamp":1742375460000,"open":55.199,"high":55.209,"low":55.189,"close":55.189,"volume":0.05796999856829643},{"timestamp":1742375520000,"open":55.179,"high":55.179,"low":55.089,"close":55.099,"volume":0.12616999447345734},{"timestamp":1742375580000,"open":55.099,"high":55.099,"low":55.079,"close":55.089,"volume":0.1057099997997284},{"timestamp":1742375640000,"open":55.079,"high":55.109,"low":55.079,"close":55.099,"volume":0.09206999838352203},{"timestamp":1742375700000,"open":55.089,"high":55.129,"low":55.069,"close":55.069,"volume":0.06137999892234802},{"timestamp":1742375760000,"open":55.079,"high":55.089,"low":55.059,"close":55.069,"volume":0.09888999909162521},{"timestamp":1742375820000,"open":55.079,"high":55.109,"low":55.079,"close":55.109,"volume":0.08524999767541885},{"timestamp":1742375880000,"open":55.119,"high":55.149,"low":55.099,"close":55.119,"volume":0.1363999992609024},{"timestamp":1742375940000,"open":55.129,"high":55.129,"low":55.109,"close":55.119,"volume":0.06479000300168991},{"timestamp":1742376000000,"open":55.109,"high":55.129,"low":55.109,"close":55.109,"volume":0.0681999996304512},{"timestamp":1742376060000,"open":55.099,"high":55.119,"low":55.099,"close":55.099,"volume":0.08524999767541885},{"timestamp":1742376120000,"open":55.109,"high":55.139,"low":55.099,"close":55.119,"volume":0.09888999909162521},{"timestamp":1742376180000,"open":55.119,"high":55.129,"low":55.099,"close":55.119,"volume":0.11935000121593475},{"timestamp":1742376240000,"open":55.129,"high":55.199,"low":55.129,"close":55.199,"volume":0.08866000175476074},{"timestamp":1742376300000,"open":55.199,"high":55.219,"low":55.189,"close":55.199,"volume":0.1329900026321411},{"timestamp":1742376360000,"open":55.189,"high":55.239,"low":55.179,"close":55.229,"volume":0.08184000104665756},{"timestamp":1742376420000,"open":55.239,"high":55.249,"low":55.229,"close":55.239,"volume":0.11935000121593475},{"timestamp":1742376480000,"open":55.229,"high":55.249,"low":55.219,"close":55.219,"volume":0.08184000104665756},{"timestamp":1742376540000,"open":55.229,"high":55.239,"low":55.219,"close":55.229,"volume":0.07161000370979309},{"timestamp":1742376600000,"open":55.229,"high":55.229,"low":55.209,"close":55.209,"volume":0.0681999996304512},{"timestamp":1742376660000,"open":55.219,"high":55.239,"low":55.189,"close":55.239,"volume":0.11253000050783157},{"timestamp":1742376720000,"open":55.249,"high":55.289,"low":55.239,"close":55.269,"volume":0.09548000246286392},{"timestamp":1742376780000,"open":55.259,"high":55.289,"low":55.249,"close":55.249,"volume":0.09888999909162521},{"timestamp":1742376840000,"open":55.249,"high":55.269,"low":55.239,"close":55.239,"volume":0.09548000246286392},{"timestamp":1742376900000,"open":55.249,"high":55.269,"low":55.219,"close":55.219,"volume":0.10357999801635742},{"timestamp":1742376960000,"open":55.219,"high":55.219,"low":55.179,"close":55.199,"volume":0.11935000121593475},{"timestamp":1742377020000,"open":55.199,"high":55.249,"low":55.199,"close":55.249,"volume":0.06479000300168991},{"timestamp":1742377080000,"open":55.239,"high":55.259,"low":55.219,"close":55.219,"volume":0.05796999856829643},{"timestamp":1742377140000,"open":55.209,"high":55.219,"low":55.189,"close":55.209,"volume":0.1363999992609024},{"timestamp":1742377200000,"open":55.209,"high":55.219,"low":55.189,"close":55.219,"volume":0.08184000104665756},{"timestamp":1742377260000,"open":55.229,"high":55.249,"low":55.209,"close":55.239,"volume":0.12958000600337982},{"timestamp":1742377320000,"open":55.239,"high":55.249,"low":55.189,"close":55.199,"volume":0.12958000600337982},{"timestamp":1742377380000,"open":55.189,"high":55.219,"low":55.189,"close":55.209,"volume":0.07502000033855438},{"timestamp":1742377440000,"open":55.209,"high":55.209,"low":55.179,"close":55.179,"volume":0.09888999909162521},{"timestamp":1742377500000,"open":55.179,"high":55.199,"low":55.149,"close":55.149,"volume":0.14663000404834747},{"timestamp":1742377560000,"open":55.159,"high":55.199,"low":55.149,"close":55.199,"volume":0.1398099958896637},{"timestamp":1742377620000,"open":55.189,"high":55.209,"low":55.139,"close":55.149,"volume":0.12275999784469604},{"timestamp":1742377680000,"open":55.139,"high":55.169,"low":55.119,"close":55.139,"volume":0.1023000031709671},{"timestamp":1742377740000,"open":55.149,"high":55.169,"low":55.149,"close":55.159,"volume":0.07842999696731567},{"timestamp":1742377800000,"open":55.169,"high":55.189,"low":55.159,"close":55.179,"volume":0.07842999696731567},{"timestamp":1742377860000,"open":55.169,"high":55.199,"low":55.169,"close":55.179,"volume":0.1023000031709671},{"timestamp":1742377920000,"open":55.179,"high":55.199,"low":55.159,"close":55.189,"volume":0.07842999696731567},{"timestamp":1742377980000,"open":55.199,"high":55.199,"low":55.169,"close":55.179,"volume":0.1329900026321411},{"timestamp":1742378040000,"open":55.189,"high":55.189,"low":55.169,"close":55.169,"volume":0.08184000104665756},{"timestamp":1742378100000,"open":55.169,"high":55.179,"low":55.159,"close":55.179,"volume":0.07970999926328659},{"timestamp":1742378160000,"open":55.169,"high":55.169,"low":55.159,"close":55.159,"volume":0.03751000016927719},{"timestamp":1742378220000,"open":55.169,"high":55.169,"low":55.149,"close":55.159,"volume":0.02727999910712242},{"timestamp":1742378280000,"open":55.149,"high":55.159,"low":55.149,"close":55.159,"volume":0.02727999910712242},{"timestamp":1742378340000,"open":55.159,"high":55.169,"low":55.149,"close":55.149,"volume":0.07502000033855438},{"timestamp":1742378400000,"open":55.159,"high":55.169,"low":55.149,"close":55.159,"volume":0.03068999946117401},{"timestamp":1742378460000,"open":55.159,"high":55.179,"low":55.159,"close":55.159,"volume":0.08184000104665756},{"timestamp":1742378520000,"open":55.169,"high":55.199,"low":55.169,"close":55.199,"volume":0.08866000175476074},{"timestamp":1742378580000,"open":55.189,"high":55.199,"low":55.189,"close":55.199,"volume":0.05115000158548355},{"timestamp":1742378640000,"open":55.189,"high":55.199,"low":55.179,"close":55.189,"volume":0.07161000370979309},{"timestamp":1742378700000,"open":55.179,"high":55.189,"low":55.159,"close":55.159,"volume":0.04774000123143196},{"timestamp":1742378760000,"open":55.159,"high":55.159,"low":55.129,"close":55.129,"volume":0.09206999838352203},{"timestamp":1742378820000,"open":55.139,"high":55.159,"low":55.129,"close":55.159,"volume":0.07502000033855438},{"timestamp":1742378880000,"open":55.169,"high":55.199,"low":55.159,"close":55.199,"volume":0.0681999996304512},{"timestamp":1742378940000,"open":55.209,"high":55.209,"low":55.199,"close":55.199,"volume":0.08524999767541885},{"timestamp":1742379000000,"open":55.209,"high":55.209,"low":55.189,"close":55.209,"volume":0.04433000087738037},{"timestamp":1742379060000,"open":55.199,"high":55.229,"low":55.189,"close":55.229,"volume":0.05796999856829643},{"timestamp":1742379120000,"open":55.229,"high":55.229,"low":55.189,"close":55.219,"volume":0.1057099997997284},{"timestamp":1742379180000,"open":55.219,"high":55.229,"low":55.209,"close":55.229,"volume":0.06137999892234802},{"timestamp":1742379240000,"open":55.239,"high":55.269,"low":55.229,"close":55.259,"volume":0.07502000033855438},{"timestamp":1742379300000,"open":55.259,"high":55.269,"low":55.239,"close":55.239,"volume":0.08524999767541885},{"timestamp":1742379360000,"open":55.249,"high":55.249,"low":55.239,"close":55.239,"volume":0.09888999909162521},{"timestamp":1742379420000,"open":55.239,"high":55.269,"low":55.239,"close":55.259,"volume":0.10911999642848969},{"timestamp":1742379480000,"open":55.269,"high":55.269,"low":55.239,"close":55.249,"volume":0.06137999892234802},{"timestamp":1742379540000,"open":55.259,"high":55.259,"low":55.229,"close":55.239,"volume":0.13767999410629272},{"timestamp":1742379600000,"open":55.239,"high":55.239,"low":55.219,"close":55.239,"volume":0.04774000123143196},{"timestamp":1742379660000,"open":55.239,"high":55.239,"low":55.219,"close":55.219,"volume":0.05455999821424484},{"timestamp":1742379720000,"open":55.219,"high":55.219,"low":55.149,"close":55.199,"volume":0.14322000741958618},{"timestamp":1742379780000,"open":55.199,"high":55.219,"low":55.199,"close":55.199,"volume":0.03197000175714493},{"timestamp":1742379840000,"open":55.199,"high":55.199,"low":55.149,"close":55.149,"volume":0.14322000741958618},{"timestamp":1742379900000,"open":55.149,"high":55.149,"low":55.069,"close":55.079,"volume":0.12958000600337982},{"timestamp":1742379960000,"open":55.079,"high":55.129,"low":55.079,"close":55.099,"volume":0.0763000026345253},{"timestamp":1742380020000,"open":55.109,"high":55.129,"low":55.079,"close":55.129,"volume":0.09888999909162521},{"timestamp":1742380080000,"open":55.119,"high":55.139,"low":55.099,"close":55.129,"volume":0.09888999909162521},{"timestamp":1742380140000,"open":55.139,"high":55.179,"low":55.129,"close":55.179,"volume":0.07161000370979309},{"timestamp":1742380200000,"open":55.169,"high":55.209,"low":55.169,"close":55.209,"volume":0.1057099997997284},{"timestamp":1742380260000,"open":55.219,"high":55.219,"low":55.179,"close":55.189,"volume":0.0681999996304512},{"timestamp":1742380320000,"open":55.199,"high":55.199,"low":55.179,"close":55.189,"volume":0.09888999909162521},{"timestamp":1742380380000,"open":55.189,"high":55.199,"low":55.159,"close":55.189,"volume":0.12958000600337982},{"timestamp":1742380440000,"open":55.179,"high":55.219,"low":55.179,"close":55.209,"volume":0.07842999696731567},{"timestamp":1742380500000,"open":55.219,"high":55.229,"low":55.189,"close":55.189,"volume":0.0681999996304512},{"timestamp":1742380560000,"open":55.189,"high":55.209,"low":55.179,"close":55.199,"volume":0.09548000246286392},{"timestamp":1742380620000,"open":55.209,"high":55.209,"low":55.189,"close":55.189,"volume":0.06266000121831894},{"timestamp":1742380680000,"open":55.189,"high":55.189,"low":55.109,"close":55.149,"volume":0.12275999784469604},{"timestamp":1742380740000,"open":55.159,"high":55.159,"low":55.089,"close":55.109,"volume":0.11593999713659286},{"timestamp":1742380800000,"open":55.119,"high":55.139,"low":55.099,"close":55.129,"volume":0.1057099997997284},{"timestamp":1742380860000,"open":55.129,"high":55.149,"low":55.129,"close":55.129,"volume":0.1057099997997284},{"timestamp":1742380920000,"open":55.129,"high":55.139,"low":55.079,"close":55.099,"volume":0.07502000033855438},{"timestamp":1742380980000,"open":55.099,"high":55.129,"low":55.099,"close":55.119,"volume":0.12616999447345734},{"timestamp":1742381040000,"open":55.129,"high":55.139,"low":55.119,"close":55.129,"volume":0.11935000121593475},{"timestamp":1742381100000,"open":55.139,"high":55.169,"low":55.129,"close":55.159,"volume":0.10357999801635742},{"timestamp":1742381160000,"open":55.159,"high":55.159,"low":55.149,"close":55.149,"volume":0.0170499999076128},{"timestamp":1742381220000,"open":55.159,"high":55.189,"low":55.139,"close":55.179,"volume":0.1103999987244606},{"timestamp":1742381280000,"open":55.179,"high":55.179,"low":55.149,"close":55.159,"volume":0.1023000031709671},{"timestamp":1742381340000,"open":55.169,"high":55.179,"low":55.169,"close":55.169,"volume":0.06479000300168991},{"timestamp":1742381400000,"open":55.179,"high":55.179,"low":55.149,"close":55.159,"volume":0.08866000175476074},{"timestamp":1742381460000,"open":55.149,"high":55.149,"low":55.129,"close":55.129,"volume":0.07161000370979309},{"timestamp":1742381520000,"open":55.129,"high":55.159,"low":55.129,"close":55.159,"volume":0.04774000123143196},{"timestamp":1742381580000,"open":55.159,"high":55.169,"low":55.159,"close":55.159,"volume":0.0340999998152256},{"timestamp":1742381640000,"open":55.169,"high":55.169,"low":55.159,"close":55.159,"volume":0.0170499999076128},{"timestamp":1742381700000,"open":55.169,"high":55.179,"low":55.149,"close":55.169,"volume":0.10911999642848969},{"timestamp":1742381760000,"open":55.169,"high":55.169,"low":55.139,"close":55.159,"volume":0.05796999856829643},{"timestamp":1742381820000,"open":55.149,"high":55.149,"low":55.119,"close":55.119,"volume":0.05115000158548355},{"timestamp":1742381880000,"open":55.119,"high":55.139,"low":55.109,"close":55.129,"volume":0.08524999767541885},{"timestamp":1742381940000,"open":55.129,"high":55.149,"low":55.129,"close":55.139,"volume":0.05455999821424484},{"timestamp":1742382000000,"open":55.149,"high":55.169,"low":55.139,"close":55.169,"volume":0.04092000052332878},{"timestamp":1742382060000,"open":55.159,"high":55.159,"low":55.089,"close":55.089,"volume":0.09548000246286392},{"timestamp":1742382120000,"open":55.079,"high":55.089,"low":55.059,"close":55.079,"volume":0.08524999767541885},{"timestamp":1742382180000,"open":55.089,"high":55.089,"low":55.069,"close":55.079,"volume":0.1057099997997284},{"timestamp":1742382240000,"open":55.089,"high":55.109,"low":55.079,"close":55.099,"volume":0.14663000404834747},{"timestamp":1742382300000,"open":55.089,"high":55.089,"low":55.029,"close":55.049,"volume":0.0681999996304512},{"timestamp":1742382360000,"open":55.039,"high":55.069,"low":55.039,"close":55.069,"volume":0.0340999998152256},{"timestamp":1742382420000,"open":55.069,"high":55.089,"low":55.069,"close":55.089,"volume":0.0340999998152256},{"timestamp":1742382480000,"open":55.099,"high":55.099,"low":55.069,"close":55.069,"volume":0.04774000123143196},{"timestamp":1742382540000,"open":55.079,"high":55.079,"low":55.069,"close":55.079,"volume":0.04092000052332878},{"timestamp":1742382600000,"open":55.069,"high":55.069,"low":55.059,"close":55.059,"volume":0.01363999955356121},{"timestamp":1742382660000,"open":55.069,"high":55.099,"low":55.069,"close":55.079,"volume":0.07842999696731567},{"timestamp":1742382720000,"open":55.079,"high":55.079,"low":55.069,"close":55.079,"volume":0.02387000061571598},{"timestamp":1742382780000,"open":55.069,"high":55.089,"low":55.069,"close":55.089,"volume":0.03068999946117401},{"timestamp":1742382840000,"open":55.099,"high":55.109,"low":55.089,"close":55.109,"volume":0.02387000061571598},{"timestamp":1742382900000,"open":55.099,"high":55.109,"low":55.089,"close":55.089,"volume":0.07288999855518341},{"timestamp":1742382960000,"open":55.089,"high":55.089,"low":55.059,"close":55.059,"volume":0.1023000031709671},{"timestamp":1742383020000,"open":55.059,"high":55.069,"low":55.059,"close":55.059,"volume":0.09548000246286392},{"timestamp":1742383080000,"open":55.069,"high":55.069,"low":55.059,"close":55.069,"volume":0.0681999996304512},{"timestamp":1742383140000,"open":55.069,"high":55.099,"low":55.069,"close":55.099,"volume":0.04433000087738037},{"timestamp":1742383200000,"open":55.099,"high":55.129,"low":55.089,"close":55.129,"volume":0.0340999998152256},{"timestamp":1742383260000,"open":55.129,"high":55.189,"low":55.129,"close":55.159,"volume":0.04433000087738037},{"timestamp":1742383320000,"open":55.159,"high":55.209,"low":55.159,"close":55.209,"volume":0.12275999784469604},{"timestamp":1742383380000,"open":55.199,"high":55.219,"low":55.199,"close":55.219,"volume":0.04774000123143196},{"timestamp":1742383440000,"open":55.209,"high":55.249,"low":55.209,"close":55.239,"volume":0.04901999980211258},{"timestamp":1742383500000,"open":55.229,"high":55.249,"low":55.219,"close":55.229,"volume":0.05796999856829643},{"timestamp":1742383560000,"open":55.229,"high":55.249,"low":55.229,"close":55.229,"volume":0.07842999696731567},{"timestamp":1742383620000,"open":55.219,"high":55.229,"low":55.189,"close":55.199,"volume":0.03068999946117401},{"timestamp":1742383680000,"open":55.209,"high":55.219,"low":55.189,"close":55.199,"volume":0.05115000158548355},{"timestamp":1742383740000,"open":55.189,"high":55.209,"low":55.189,"close":55.209,"volume":0.09888999909162521},{"timestamp":1742383800000,"open":55.209,"high":55.209,"low":55.189,"close":55.199,"volume":0.06479000300168991},{"timestamp":1742383860000,"open":55.199,"high":55.219,"low":55.199,"close":55.219,"volume":0.07842999696731567},{"timestamp":1742383920000,"open":55.209,"high":55.219,"low":55.199,"close":55.209,"volume":0.04092000052332878},{"timestamp":1742383980000,"open":55.199,"high":55.209,"low":55.179,"close":55.179,"volume":0.04092000052332878},{"timestamp":1742384040000,"open":55.169,"high":55.179,"low":55.169,"close":55.179,"volume":0.02387000061571598},{"timestamp":1742384100000,"open":55.169,"high":55.179,"low":55.149,"close":55.149,"volume":0.06479000300168991},{"timestamp":1742384160000,"open":55.139,"high":55.159,"low":55.129,"close":55.139,"volume":0.08866000175476074},{"timestamp":1742384220000,"open":55.139,"high":55.179,"low":55.139,"close":55.179,"volume":0.06137999892234802},{"timestamp":1742384280000,"open":55.189,"high":55.189,"low":55.159,"close":55.169,"volume":0.05796999856829643},{"timestamp":1742384340000,"open":55.179,"high":55.179,"low":55.169,"close":55.179,"volume":0.03197000175714493},{"timestamp":1742384400000,"open":55.169,"high":55.179,"low":55.159,"close":55.169,"volume":0.08184000104665756},{"timestamp":1742384460000,"open":55.159,"high":55.179,"low":55.159,"close":55.179,"volume":0.08866000175476074},{"timestamp":1742384520000,"open":55.169,"high":55.179,"low":55.159,"close":55.159,"volume":0.04774000123143196},{"timestamp":1742384580000,"open":55.149,"high":55.179,"low":55.149,"close":55.169,"volume":0.08866000175476074},{"timestamp":1742384640000,"open":55.179,"high":55.179,"low":55.169,"close":55.169,"volume":0.04092000052332878},{"timestamp":1742384700000,"open":55.169,"high":55.169,"low":55.149,"close":55.149,"volume":0.09548000246286392},{"timestamp":1742384760000,"open":55.159,"high":55.159,"low":55.139,"close":55.139,"volume":0.08993999660015106},{"timestamp":1742384820000,"open":55.149,"high":55.149,"low":55.139,"close":55.139,"volume":0.03068999946117401},{"timestamp":1742384880000,"open":55.129,"high":55.149,"low":55.119,"close":55.139,"volume":0.05455999821424484},{"timestamp":1742384940000,"open":55.129,"high":55.149,"low":55.119,"close":55.119,"volume":0.04433000087738037},{"timestamp":1742385000000,"open":55.109,"high":55.119,"low":55.079,"close":55.079,"volume":0.05796999856829643},{"timestamp":1742385060000,"open":55.089,"high":55.099,"low":54.999,"close":55.009,"volume":0.11253000050783157},{"timestamp":1742385120000,"open":54.999,"high":55.049,"low":54.999,"close":55.039,"volume":0.06479000300168991},{"timestamp":1742385180000,"open":55.049,"high":55.059,"low":54.999,"close":55.039,"volume":0.1057099997997284},{"timestamp":1742385240000,"open":55.029,"high":55.029,"low":55.009,"close":55.019,"volume":0.05115000158548355},{"timestamp":1742385300000,"open":55.009,"high":55.019,"low":54.999,"close":55.019,"volume":0.07161000370979309},{"timestamp":1742385360000,"open":55.019,"high":55.049,"low":54.899,"close":54.929,"volume":0.21823999285697937},{"timestamp":1742385420000,"open":54.899,"high":55.049,"low":54.889,"close":55.039,"volume":0.24338999390602112},{"timestamp":1742385480000,"open":55.029,"high":55.069,"low":55.029,"close":55.059,"volume":0.2114199995994568},{"timestamp":1742385540000,"open":55.059,"high":55.059,"low":55.039,"close":55.059,"volume":0.1057099997997284},{"timestamp":1742385600000,"open":55.059,"high":55.109,"low":55.049,"close":55.089,"volume":0.1479099988937378},{"timestamp":1742385660000,"open":55.089,"high":55.099,"low":55.089,"close":55.099,"volume":0.12275999784469604},{"timestamp":1742385720000,"open":55.099,"high":55.109,"low":55.059,"close":55.089,"volume":0.1785999983549118},{"timestamp":1742385780000,"open":55.079,"high":55.089,"low":55.039,"close":55.039,"volume":0.08524999767541885},{"timestamp":1742385840000,"open":55.039,"high":55.039,"low":55.009,"close":55.009,"volume":0.0681999996304512},{"timestamp":1742385900000,"open":55.009,"high":55.029,"low":54.989,"close":54.989,"volume":0.09548000246286392},{"timestamp":1742385960000,"open":54.989,"high":55.019,"low":54.989,"close":55.019,"volume":0.1057099997997284},{"timestamp":1742386020000,"open":55.029,"high":55.049,"low":55.009,"close":55.009,"volume":0.05455999821424484},{"timestamp":1742386080000,"open":54.999,"high":55.029,"low":54.999,"close":54.999,"volume":0.12958000600337982},{"timestamp":1742386140000,"open":55.009,"high":55.009,"low":54.849,"close":54.899,"volume":0.1398099958896637},{"timestamp":1742386200000,"open":54.899,"high":54.919,"low":54.879,"close":54.879,"volume":0.10911999642848969},{"timestamp":1742386260000,"open":54.879,"high":54.889,"low":54.859,"close":54.869,"volume":0.1363999992609024},{"timestamp":1742386320000,"open":54.869,"high":54.899,"low":54.839,"close":54.869,"volume":0.12958000600337982},{"timestamp":1742386380000,"open":54.879,"high":54.909,"low":54.879,"close":54.899,"volume":0.0681999996304512},{"timestamp":1742386440000,"open":54.919,"high":54.929,"low":54.879,"close":54.889,"volume":0.09206999838352203},{"timestamp":1742386500000,"open":54.889,"high":54.899,"low":54.869,"close":54.869,"volume":0.1057099997997284},{"timestamp":1742386560000,"open":54.869,"high":54.889,"low":54.869,"close":54.879,"volume":0.1057099997997284},{"timestamp":1742386620000,"open":54.879,"high":54.889,"low":54.859,"close":54.879,"volume":0.14322000741958618},{"timestamp":1742386680000,"open":54.869,"high":54.869,"low":54.809,"close":54.809,"volume":0.07502000033855438},{"timestamp":1742386740000,"open":54.799,"high":54.819,"low":54.799,"close":54.809,"volume":0.09206999838352203},{"timestamp":1742386800000,"open":54.809,"high":54.819,"low":54.759,"close":54.789,"volume":0.11253000050783157},{"timestamp":1742386860000,"open":54.789,"high":54.789,"low":54.759,"close":54.759,"volume":0.08866000175476074},{"timestamp":1742386920000,"open":54.749,"high":54.859,"low":54.749,"close":54.859,"volume":0.06137999892234802},{"timestamp":1742386980000,"open":54.849,"high":54.869,"low":54.829,"close":54.859,"volume":0.1057099997997284},{"timestamp":1742387040000,"open":54.869,"high":54.959,"low":54.869,"close":54.939,"volume":0.12616999447345734},{"timestamp":1742387100000,"open":54.929,"high":54.959,"low":54.929,"close":54.959,"volume":0.0681999996304512},{"timestamp":1742387160000,"open":54.939,"high":54.979,"low":54.929,"close":54.939,"volume":0.16027000546455383},{"timestamp":1742387220000,"open":54.939,"high":54.969,"low":54.929,"close":54.959,"volume":0.06606999784708023},{"timestamp":1742387280000,"open":54.959,"high":54.959,"low":54.959,"close":54.959,"volume":0.05455999821424484},{"timestamp":1742387340000,"open":54.959,"high":54.999,"low":54.959,"close":54.999,"volume":0.03751000016927719},{"timestamp":1742387400000,"open":54.999,"high":55.029,"low":54.999,"close":55.029,"volume":0.08524999767541885},{"timestamp":1742387460000,"open":55.039,"high":55.039,"low":54.999,"close":55.019,"volume":0.07161000370979309},{"timestamp":1742387520000,"open":55.029,"high":55.029,"low":54.969,"close":54.979,"volume":0.07161000370979309},{"timestamp":1742387580000,"open":54.989,"high":55.009,"low":54.969,"close":54.999,"volume":0.10017000138759613},{"timestamp":1742387640000,"open":54.999,"high":54.999,"low":54.979,"close":54.999,"volume":0.06479000300168991},{"timestamp":1742387700000,"open":54.999,"high":55.029,"low":54.999,"close":55.009,"volume":0.08184000104665756},{"timestamp":1742387760000,"open":55.009,"high":55.019,"low":54.989,"close":54.999,"volume":0.06479000300168991},{"timestamp":1742387820000,"open":54.989,"high":54.989,"low":54.969,"close":54.979,"volume":0.06479000300168991},{"timestamp":1742387880000,"open":54.989,"high":55.009,"low":54.939,"close":54.939,"volume":0.12275999784469604},{"timestamp":1742387940000,"open":54.929,"high":54.969,"low":54.929,"close":54.959,"volume":0.05796999856829643},{"timestamp":1742388000000,"open":54.969,"high":54.969,"low":54.959,"close":54.969,"volume":0.03068999946117401},{"timestamp":1742388060000,"open":54.959,"high":54.969,"low":54.949,"close":54.969,"volume":0.07502000033855438},{"timestamp":1742388120000,"open":54.959,"high":54.979,"low":54.949,"close":54.959,"volume":0.05455999821424484},{"timestamp":1742388180000,"open":54.959,"high":54.989,"low":54.959,"close":54.989,"volume":0.04774000123143196},{"timestamp":1742388240000,"open":54.979,"high":55.009,"low":54.979,"close":55.009,"volume":0.0681999996304512},{"timestamp":1742388300000,"open":54.989,"high":55.009,"low":54.979,"close":54.999,"volume":0.11593999713659286},{"timestamp":1742388360000,"open":54.999,"high":54.999,"low":54.979,"close":54.999,"volume":0.04433000087738037},{"timestamp":1742388420000,"open":55.009,"high":55.009,"low":54.979,"close":54.999,"volume":0.06479000300168991},{"timestamp":1742388480000,"open":54.989,"high":54.999,"low":54.979,"close":54.979,"volume":0.04433000087738037},{"timestamp":1742388540000,"open":54.979,"high":54.979,"low":54.949,"close":54.959,"volume":0.07161000370979309},{"timestamp":1742388600000,"open":54.949,"high":54.979,"low":54.949,"close":54.969,"volume":0.08524999767541885},{"timestamp":1742388660000,"open":54.969,"high":54.969,"low":54.929,"close":54.939,"volume":0.05455999821424484},{"timestamp":1742388720000,"open":54.929,"high":54.949,"low":54.909,"close":54.939,"volume":0.07161000370979309},{"timestamp":1742388780000,"open":54.939,"high":54.939,"low":54.889,"close":54.899,"volume":0.04774000123143196},{"timestamp":1742388840000,"open":54.909,"high":54.909,"low":54.879,"close":54.879,"volume":0.07161000370979309},{"timestamp":1742388900000,"open":54.869,"high":54.899,"low":54.869,"close":54.879,"volume":0.05115000158548355},{"timestamp":1742388960000,"open":54.869,"high":54.879,"low":54.839,"close":54.849,"volume":0.1057099997997284},{"timestamp":1742389020000,"open":54.849,"high":54.849,"low":54.819,"close":54.819,"volume":0.09548000246286392},{"timestamp":1742389080000,"open":54.829,"high":54.839,"low":54.799,"close":54.819,"volume":0.10699000209569931},{"timestamp":1742389140000,"open":54.809,"high":54.819,"low":54.789,"close":54.789,"volume":0.05243000015616417},{"timestamp":1742389200000,"open":54.779,"high":54.789,"low":54.749,"close":54.749,"volume":0.11593999713659286},{"timestamp":1742389260000,"open":54.739,"high":54.759,"low":54.729,"close":54.739,"volume":0.12616999447345734},{"timestamp":1742389320000,"open":54.749,"high":54.769,"low":54.699,"close":54.699,"volume":0.09548000246286392},{"timestamp":1742389380000,"open":54.689,"high":54.699,"low":54.639,"close":54.699,"volume":0.07502000033855438},{"timestamp":1742389440000,"open":54.709,"high":54.719,"low":54.679,"close":54.689,"volume":0.07842999696731567},{"timestamp":1742389500000,"open":54.669,"high":54.699,"low":54.669,"close":54.699,"volume":0.03537999838590622},{"timestamp":1742389560000,"open":54.689,"high":54.729,"low":54.689,"close":54.719,"volume":0.11593999713659286},{"timestamp":1742389620000,"open":54.719,"high":54.739,"low":54.699,"close":54.729,"volume":0.0681999996304512},{"timestamp":1742389680000,"open":54.739,"high":54.789,"low":54.739,"close":54.779,"volume":0.09888999909162521},{"timestamp":1742389740000,"open":54.789,"high":54.789,"low":54.769,"close":54.779,"volume":0.04092000052332878},{"timestamp":1742389800000,"open":54.779,"high":54.789,"low":54.759,"close":54.769,"volume":0.06137999892234802},{"timestamp":1742389860000,"open":54.779,"high":54.809,"low":54.779,"close":54.799,"volume":0.04433000087738037},{"timestamp":1742389920000,"open":54.789,"high":54.809,"low":54.779,"close":54.799,"volume":0.03751000016927719},{"timestamp":1742389980000,"open":54.799,"high":54.799,"low":54.749,"close":54.749,"volume":0.04092000052332878},{"timestamp":1742390040000,"open":54.739,"high":54.749,"low":54.729,"close":54.749,"volume":0.07161000370979309},{"timestamp":1742390100000,"open":54.749,"high":54.779,"low":54.719,"close":54.719,"volume":0.1479099988937378},{"timestamp":1742390160000,"open":54.729,"high":54.739,"low":54.719,"close":54.729,"volume":0.08866000175476074},{"timestamp":1742390220000,"open":54.739,"high":54.759,"low":54.729,"close":54.729,"volume":0.0681999996304512},{"timestamp":1742390280000,"open":54.729,"high":54.729,"low":54.699,"close":54.729,"volume":0.1057099997997284},{"timestamp":1742390340000,"open":54.739,"high":54.759,"low":54.739,"close":54.739,"volume":0.05115000158548355},{"timestamp":1742390400000,"open":54.729,"high":54.739,"low":54.679,"close":54.689,"volume":0.11253000050783157},{"timestamp":1742390460000,"open":54.689,"high":54.689,"low":54.629,"close":54.629,"volume":0.07842999696731567},{"timestamp":1742390520000,"open":54.639,"high":54.689,"low":54.629,"close":54.689,"volume":0.06479000300168991},{"timestamp":1742390580000,"open":54.699,"high":54.719,"low":54.689,"close":54.689,"volume":0.04092000052332878},{"timestamp":1742390640000,"open":54.699,"high":54.699,"low":54.649,"close":54.659,"volume":0.06137999892234802},{"timestamp":1742390700000,"open":54.649,"high":54.659,"low":54.629,"close":54.639,"volume":0.08866000175476074},{"timestamp":1742390760000,"open":54.629,"high":54.659,"low":54.629,"close":54.649,"volume":0.11593999713659286},{"timestamp":1742390820000,"open":54.649,"high":54.659,"low":54.639,"close":54.659,"volume":0.08866000175476074},{"timestamp":1742390880000,"open":54.669,"high":54.679,"low":54.659,"close":54.679,"volume":0.03751000016927719},{"timestamp":1742390940000,"open":54.669,"high":54.689,"low":54.649,"close":54.669,"volume":0.11593999713659286},{"timestamp":1742391000000,"open":54.659,"high":54.669,"low":54.639,"close":54.649,"volume":0.11593999713659286},{"timestamp":1742391060000,"open":54.639,"high":54.669,"low":54.629,"close":54.639,"volume":0.1057099997997284},{"timestamp":1742391120000,"open":54.629,"high":54.689,"low":54.629,"close":54.679,"volume":0.10017000138759613},{"timestamp":1742391180000,"open":54.689,"high":54.719,"low":54.679,"close":54.689,"volume":0.11253000050783157},{"timestamp":1742391240000,"open":54.679,"high":54.719,"low":54.669,"close":54.709,"volume":0.11593999713659286},{"timestamp":1742391300000,"open":54.709,"high":54.719,"low":54.689,"close":54.709,"volume":0.12616999447345734},{"timestamp":1742391360000,"open":54.709,"high":54.719,"low":54.649,"close":54.679,"volume":0.08993999660015106},{"timestamp":1742391420000,"open":54.689,"high":54.689,"low":54.679,"close":54.689,"volume":0.04774000123143196},{"timestamp":1742391480000,"open":54.689,"high":54.709,"low":54.679,"close":54.699,"volume":0.11593999713659286},{"timestamp":1742391540000,"open":54.689,"high":54.689,"low":54.669,"close":54.679,"volume":0.04433000087738037},{"timestamp":1742391600000,"open":54.689,"high":54.709,"low":54.689,"close":54.699,"volume":0.1329900026321411},{"timestamp":1742391660000,"open":54.689,"high":54.689,"low":54.679,"close":54.689,"volume":0.11593999713659286},{"timestamp":1742391720000,"open":54.699,"high":54.709,"low":54.679,"close":54.689,"volume":0.07842999696731567},{"timestamp":1742391780000,"open":54.679,"high":54.699,"low":54.639,"close":54.649,"volume":0.06479000300168991},{"timestamp":1742391840000,"open":54.639,"high":54.659,"low":54.609,"close":54.659,"volume":0.1023000031709671},{"timestamp":1742391900000,"open":54.659,"high":54.679,"low":54.639,"close":54.659,"volume":0.1398099958896637},{"timestamp":1742391960000,"open":54.649,"high":54.679,"low":54.629,"close":54.659,"volume":0.15814000368118286},{"timestamp":1742392020000,"open":54.669,"high":54.709,"low":54.669,"close":54.699,"volume":0.12616999447345734},{"timestamp":1742392080000,"open":54.699,"high":54.709,"low":54.689,"close":54.689,"volume":0.10911999642848969},{"timestamp":1742392140000,"open":54.699,"high":54.719,"low":54.689,"close":54.719,"volume":0.07502000033855438},{"timestamp":1742392200000,"open":54.719,"high":54.719,"low":54.689,"close":54.689,"volume":0.05455999821424484},{"timestamp":1742392260000,"open":54.679,"high":54.699,"low":54.679,"close":54.699,"volume":0.08524999767541885},{"timestamp":1742392320000,"open":54.689,"high":54.699,"low":54.679,"close":54.689,"volume":0.08866000175476074},{"timestamp":1742392380000,"open":54.689,"high":54.709,"low":54.689,"close":54.699,"volume":0.11253000050783157},{"timestamp":1742392440000,"open":54.709,"high":54.719,"low":54.699,"close":54.699,"volume":0.13086000084877014},{"timestamp":1742392500000,"open":54.709,"high":54.719,"low":54.699,"close":54.719,"volume":0.06137999892234802},{"timestamp":1742392560000,"open":54.709,"high":54.719,"low":54.689,"close":54.699,"volume":0.12958000600337982},{"timestamp":1742392620000,"open":54.709,"high":54.719,"low":54.699,"close":54.709,"volume":0.04774000123143196},{"timestamp":1742392680000,"open":54.719,"high":54.719,"low":54.699,"close":54.709,"volume":0.05455999821424484},{"timestamp":1742392740000,"open":54.699,"high":54.719,"low":54.689,"close":54.699,"volume":0.06479000300168991},{"timestamp":1742392800000,"open":54.709,"high":54.719,"low":54.699,"close":54.699,"volume":0.05115000158548355},{"timestamp":1742392860000,"open":54.709,"high":54.719,"low":54.699,"close":54.699,"volume":0.05115000158548355},{"timestamp":1742392920000,"open":54.689,"high":54.709,"low":54.689,"close":54.709,"volume":0.02727999910712242},{"timestamp":1742392980000,"open":54.699,"high":54.709,"low":54.689,"close":54.699,"volume":0.06137999892234802},{"timestamp":1742393040000,"open":54.709,"high":54.739,"low":54.709,"close":54.729,"volume":0.09206999838352203},{"timestamp":1742393100000,"open":54.729,"high":54.729,"low":54.699,"close":54.719,"volume":0.09888999909162521},{"timestamp":1742393160000,"open":54.709,"high":54.739,"low":54.709,"close":54.719,"volume":0.12745000422000885},{"timestamp":1742393220000,"open":54.729,"high":54.739,"low":54.709,"close":54.729,"volume":0.10911999642848969},{"timestamp":1742393280000,"open":54.709,"high":54.729,"low":54.709,"close":54.729,"volume":0.1057099997997284},{"timestamp":1742393340000,"open":54.739,"high":54.749,"low":54.729,"close":54.729,"volume":0.04774000123143196},{"timestamp":1742393400000,"open":54.729,"high":54.799,"low":54.729,"close":54.799,"volume":0.1398099958896637},{"timestamp":1742393460000,"open":54.789,"high":54.809,"low":54.789,"close":54.789,"volume":0.08866000175476074},{"timestamp":1742393520000,"open":54.799,"high":54.819,"low":54.779,"close":54.809,"volume":0.10911999642848969},{"timestamp":1742393580000,"open":54.809,"high":54.819,"low":54.789,"close":54.789,"volume":0.09206999838352203},{"timestamp":1742393640000,"open":54.799,"high":54.799,"low":54.769,"close":54.769,"volume":0.03751000016927719},{"timestamp":1742393700000,"open":54.779,"high":54.799,"low":54.749,"close":54.799,"volume":0.08184000104665756},{"timestamp":1742393760000,"open":54.799,"high":54.819,"low":54.789,"close":54.789,"volume":0.09548000246286392},{"timestamp":1742393820000,"open":54.789,"high":54.789,"low":54.749,"close":54.749,"volume":0.04774000123143196},{"timestamp":1742393880000,"open":54.739,"high":54.739,"low":54.719,"close":54.719,"volume":0.01363999955356121},{"timestamp":1742393940000,"open":54.709,"high":54.779,"low":54.709,"close":54.779,"volume":0.04560999944806099},{"timestamp":1742394000000,"open":54.749,"high":54.749,"low":54.729,"close":54.729,"volume":0.07502000033855438},{"timestamp":1742394060000,"open":54.719,"high":54.729,"low":54.709,"close":54.729,"volume":0.08184000104665756},{"timestamp":1742394120000,"open":54.729,"high":54.749,"low":54.719,"close":54.739,"volume":0.16368000209331512},{"timestamp":1742394180000,"open":54.749,"high":54.749,"low":54.739,"close":54.749,"volume":0.0170499999076128},{"timestamp":1742394240000,"open":54.739,"high":54.759,"low":54.719,"close":54.729,"volume":0.07842999696731567},{"timestamp":1742394300000,"open":54.719,"high":54.749,"low":54.719,"close":54.749,"volume":0.11593999713659286},{"timestamp":1742394360000,"open":54.739,"high":54.759,"low":54.729,"close":54.739,"volume":0.08866000175476074},{"timestamp":1742394420000,"open":54.739,"high":54.749,"low":54.719,"close":54.729,"volume":0.07502000033855438},{"timestamp":1742394480000,"open":54.729,"high":54.769,"low":54.719,"close":54.729,"volume":0.1023000031709671},{"timestamp":1742394540000,"open":54.719,"high":54.729,"low":54.709,"close":54.719,"volume":0.07842999696731567},{"timestamp":1742394600000,"open":54.719,"high":54.799,"low":54.719,"close":54.769,"volume":0.1363999992609024},{"timestamp":1742394660000,"open":54.769,"high":54.779,"low":54.759,"close":54.769,"volume":0.1023000031709671},{"timestamp":1742394720000,"open":54.759,"high":54.809,"low":54.759,"close":54.789,"volume":0.06479000300168991},{"timestamp":1742394780000,"open":54.789,"high":54.799,"low":54.789,"close":54.789,"volume":0.04092000052332878},{"timestamp":1742394840000,"open":54.799,"high":54.799,"low":54.769,"close":54.769,"volume":0.05455999821424484},{"timestamp":1742394900000,"open":54.779,"high":54.789,"low":54.769,"close":54.779,"volume":0.07161000370979309},{"timestamp":1742394960000,"open":54.779,"high":54.819,"low":54.769,"close":54.819,"volume":0.05796999856829643},{"timestamp":1742395020000,"open":54.809,"high":54.809,"low":54.789,"close":54.789,"volume":0.06137999892234802},{"timestamp":1742395080000,"open":54.779,"high":54.809,"low":54.779,"close":54.779,"volume":0.04901999980211258},{"timestamp":1742395140000,"open":54.789,"high":54.789,"low":54.689,"close":54.699,"volume":0.06948000192642212},{"timestamp":1742395200000,"open":54.689,"high":54.739,"low":54.689,"close":54.719,"volume":0.06479000300168991},{"timestamp":1742395260000,"open":54.729,"high":54.739,"low":54.659,"close":54.679,"volume":0.05796999856829643},{"timestamp":1742395320000,"open":54.689,"high":54.699,"low":54.609,"close":54.649,"volume":0.08866000175476074},{"timestamp":1742395380000,"open":54.659,"high":54.659,"low":54.629,"close":54.659,"volume":0.08866000175476074},{"timestamp":1742395440000,"open":54.659,"high":54.709,"low":54.659,"close":54.699,"volume":0.06479000300168991},{"timestamp":1742395500000,"open":54.699,"high":54.699,"low":54.669,"close":54.679,"volume":0.0681999996304512},{"timestamp":1742395560000,"open":54.669,"high":54.699,"low":54.659,"close":54.699,"volume":0.15344999730587006},{"timestamp":1742395620000,"open":54.709,"high":54.769,"low":54.709,"close":54.769,"volume":0.08184000104665756},{"timestamp":1742395680000,"open":54.779,"high":54.779,"low":54.759,"close":54.759,"volume":0.1057099997997284},{"timestamp":1742395740000,"open":54.749,"high":54.799,"low":54.749,"close":54.779,"volume":0.12616999447345734},{"timestamp":1742395800000,"open":54.769,"high":54.789,"low":54.769,"close":54.789,"volume":0.08184000104665756},{"timestamp":1742395860000,"open":54.779,"high":54.789,"low":54.749,"close":54.759,"volume":0.04092000052332878},{"timestamp":1742395920000,"open":54.749,"high":54.749,"low":54.709,"close":54.729,"volume":0.07161000370979309},{"timestamp":1742395980000,"open":54.719,"high":54.769,"low":54.719,"close":54.769,"volume":0.05115000158548355},{"timestamp":1742396040000,"open":54.769,"high":54.819,"low":54.769,"close":54.779,"volume":0.08866000175476074},{"timestamp":1742396100000,"open":54.779,"high":54.799,"low":54.769,"close":54.799,"volume":0.08524999767541885},{"timestamp":1742396160000,"open":54.789,"high":54.839,"low":54.789,"close":54.829,"volume":0.06479000300168991},{"timestamp":1742396220000,"open":54.819,"high":54.829,"low":54.809,"close":54.819,"volume":0.07502000033855438},{"timestamp":1742396280000,"open":54.829,"high":54.839,"low":54.819,"close":54.839,"volume":0.05115000158548355},{"timestamp":1742396340000,"open":54.829,"high":54.839,"low":54.809,"close":54.819,"volume":0.07842999696731567},{"timestamp":1742396400000,"open":54.829,"high":54.849,"low":54.829,"close":54.839,"volume":0.09888999909162521},{"timestamp":1742396460000,"open":54.829,"high":54.869,"low":54.819,"close":54.869,"volume":0.04433000087738037},{"timestamp":1742396520000,"open":54.859,"high":54.859,"low":54.809,"close":54.839,"volume":0.08652999997138977},{"timestamp":1742396580000,"open":54.829,"high":54.829,"low":54.819,"close":54.819,"volume":0.02727999910712242},{"timestamp":1742396640000,"open":54.809,"high":54.829,"low":54.809,"close":54.819,"volume":0.05455999821424484},{"timestamp":1742396700000,"open":54.819,"high":54.849,"low":54.819,"close":54.829,"volume":0.05796999856829643},{"timestamp":1742396760000,"open":54.839,"high":54.859,"low":54.829,"close":54.859,"volume":0.06137999892234802},{"timestamp":1742396820000,"open":54.859,"high":54.899,"low":54.859,"close":54.889,"volume":0.08866000175476074},{"timestamp":1742396880000,"open":54.889,"high":54.899,"low":54.889,"close":54.899,"volume":0.06479000300168991},{"timestamp":1742396940000,"open":54.909,"high":54.919,"low":54.889,"close":54.899,"volume":0.04433000087738037},{"timestamp":1742397000000,"open":54.899,"high":54.909,"low":54.889,"close":54.909,"volume":0.07842999696731567},{"timestamp":1742397060000,"open":54.909,"high":54.919,"low":54.889,"close":54.909,"volume":0.05455999821424484},{"timestamp":1742397120000,"open":54.909,"high":54.919,"low":54.909,"close":54.909,"volume":0.0340999998152256},{"timestamp":1742397180000,"open":54.909,"high":54.919,"low":54.889,"close":54.899,"volume":0.04092000052332878},{"timestamp":1742397240000,"open":54.889,"high":54.899,"low":54.889,"close":54.899,"volume":0.0170499999076128},{"timestamp":1742397300000,"open":54.899,"high":54.909,"low":54.889,"close":54.899,"volume":0.07161000370979309},{"timestamp":1742397360000,"open":54.899,"high":54.899,"low":54.889,"close":54.899,"volume":0.03068999946117401},{"timestamp":1742397420000,"open":54.889,"high":54.899,"low":54.889,"close":54.889,"volume":0.04433000087738037},{"timestamp":1742397480000,"open":54.899,"high":54.899,"low":54.869,"close":54.869,"volume":0.05115000158548355},{"timestamp":1742397540000,"open":54.859,"high":54.869,"low":54.839,"close":54.839,"volume":0.02046000026166439},{"timestamp":1742397600000,"open":54.829,"high":54.869,"low":54.829,"close":54.859,"volume":0.04092000052332878},{"timestamp":1742397660000,"open":54.869,"high":54.889,"low":54.869,"close":54.889,"volume":0.05115000158548355},{"timestamp":1742397720000,"open":54.889,"high":54.889,"low":54.889,"close":54.889,"volume":0.006819999776780605},{"timestamp":1742397780000,"open":54.889,"high":54.889,"low":54.889,"close":54.889,"volume":0.02046000026166439},{"timestamp":1742397840000,"open":54.889,"high":54.889,"low":54.889,"close":54.889,"volume":0.06479000300168991},{"timestamp":1742397900000,"open":54.889,"high":54.899,"low":54.869,"close":54.869,"volume":0.07842999696731567},{"timestamp":1742397960000,"open":54.879,"high":54.899,"low":54.879,"close":54.889,"volume":0.03068999946117401},{"timestamp":1742398020000,"open":54.879,"high":54.899,"low":54.879,"close":54.889,"volume":0.03751000016927719},{"timestamp":1742398080000,"open":54.889,"high":54.899,"low":54.879,"close":54.879,"volume":0.0340999998152256},{"timestamp":1742398140000,"open":54.869,"high":54.879,"low":54.859,"close":54.869,"volume":0.04433000087738037},{"timestamp":1742398200000,"open":54.869,"high":54.879,"low":54.859,"close":54.869,"volume":0.06137999892234802},{"timestamp":1742398260000,"open":54.859,"high":54.889,"low":54.859,"close":54.879,"volume":0.07161000370979309},{"timestamp":1742398320000,"open":54.879,"high":54.889,"low":54.859,"close":54.859,"volume":0.05115000158548355},{"timestamp":1742398380000,"open":54.849,"high":54.879,"low":54.849,"close":54.879,"volume":0.0340999998152256},{"timestamp":1742398440000,"open":54.889,"high":54.889,"low":54.889,"close":54.889,"volume":0.0170499999076128},{"timestamp":1742398500000,"open":54.889,"high":54.899,"low":54.889,"close":54.899,"volume":0.07842999696731567},{"timestamp":1742398560000,"open":54.889,"high":54.899,"low":54.889,"close":54.899,"volume":0.02387000061571598},{"timestamp":1742398620000,"open":54.909,"high":54.909,"low":54.909,"close":54.909,"volume":0.0034099998883903027},{"timestamp":1742398680000,"open":54.909,"high":54.939,"low":54.909,"close":54.929,"volume":0.04901999980211258},{"timestamp":1742398740000,"open":54.909,"high":54.929,"low":54.899,"close":54.899,"volume":0.02046000026166439},{"timestamp":1742398800000,"open":54.909,"high":54.929,"low":54.899,"close":54.909,"volume":0.08866000175476074},{"timestamp":1742398860000,"open":54.909,"high":54.919,"low":54.909,"close":54.919,"volume":0.04433000087738037},{"timestamp":1742398920000,"open":54.909,"high":54.939,"low":54.909,"close":54.919,"volume":0.09675999730825424},{"timestamp":1742398980000,"open":54.919,"high":54.939,"low":54.909,"close":54.939,"volume":0.08184000104665756},{"timestamp":1742399040000,"open":54.949,"high":54.949,"low":54.929,"close":54.939,"volume":0.05455999821424484},{"timestamp":1742399100000,"open":54.939,"high":54.939,"low":54.919,"close":54.929,"volume":0.03751000016927719},{"timestamp":1742399160000,"open":54.939,"high":54.939,"low":54.919,"close":54.929,"volume":0.07161000370979309},{"timestamp":1742399220000,"open":54.929,"high":54.969,"low":54.929,"close":54.959,"volume":0.0681999996304512},{"timestamp":1742399280000,"open":54.959,"high":55.009,"low":54.959,"close":54.989,"volume":0.1057099997997284},{"timestamp":1742399340000,"open":54.989,"high":54.999,"low":54.959,"close":54.979,"volume":0.07502000033855438},{"timestamp":1742399400000,"open":54.989,"high":55.009,"low":54.979,"close":55.009,"volume":0.03751000016927719},{"timestamp":1742399460000,"open":54.999,"high":55.019,"low":54.999,"close":55.019,"volume":0.04774000123143196},{"timestamp":1742399520000,"open":55.009,"high":55.039,"low":55.009,"close":55.029,"volume":0.07161000370979309},{"timestamp":1742399580000,"open":55.039,"high":55.059,"low":55.029,"close":55.059,"volume":0.06479000300168991},{"timestamp":1742399640000,"open":55.069,"high":55.069,"low":55.049,"close":55.049,"volume":0.05455999821424484},{"timestamp":1742399700000,"open":55.039,"high":55.039,"low":55.009,"close":55.029,"volume":0.02727999910712242},{"timestamp":1742399760000,"open":55.029,"high":55.039,"low":55.009,"close":55.029,"volume":0.05115000158548355},{"timestamp":1742399820000,"open":55.019,"high":55.029,"low":55.009,"close":55.019,"volume":0.1023000031709671},{"timestamp":1742399880000,"open":55.019,"high":55.029,"low":55.019,"close":55.019,"volume":0.0170499999076128},{"timestamp":1742399940000,"open":55.009,"high":55.009,"low":54.999,"close":54.999,"volume":0.006819999776780605},{"timestamp":1742400000000,"open":55.009,"high":55.019,"low":54.999,"close":54.999,"volume":0.05115000158548355},{"timestamp":1742400060000,"open":54.989,"high":55.019,"low":54.989,"close":55.009,"volume":0.09206999838352203},{"timestamp":1742400120000,"open":55.019,"high":55.019,"low":55.009,"close":55.019,"volume":0.0170499999076128},{"timestamp":1742400180000,"open":55.009,"high":55.039,"low":55.009,"close":55.029,"volume":0.04774000123143196},{"timestamp":1742400240000,"open":55.029,"high":55.039,"low":55.019,"close":55.019,"volume":0.0681999996304512},{"timestamp":1742400300000,"open":55.029,"high":55.029,"low":55.009,"close":55.029,"volume":0.04433000087738037},{"timestamp":1742400360000,"open":55.019,"high":55.029,"low":55.019,"close":55.029,"volume":0.006819999776780605},{"timestamp":1742400420000,"open":55.029,"high":55.089,"low":55.029,"close":55.089,"volume":0.04433000087738037},{"timestamp":1742400480000,"open":55.079,"high":55.099,"low":55.079,"close":55.099,"volume":0.06479000300168991},{"timestamp":1742400540000,"open":55.099,"high":55.109,"low":55.059,"close":55.089,"volume":0.06137999892234802},{"timestamp":1742400600000,"open":55.069,"high":55.099,"low":55.069,"close":55.089,"volume":0.1398099958896637},{"timestamp":1742400660000,"open":55.089,"high":55.109,"low":55.089,"close":55.089,"volume":0.07161000370979309},{"timestamp":1742400720000,"open":55.099,"high":55.119,"low":55.099,"close":55.099,"volume":0.04433000087738037},{"timestamp":1742400780000,"open":55.099,"high":55.119,"low":55.089,"close":55.109,"volume":0.07502000033855438},{"timestamp":1742400840000,"open":55.109,"high":55.149,"low":55.049,"close":55.049,"volume":0.09206999838352203},{"timestamp":1742400900000,"open":55.059,"high":55.059,"low":55.039,"close":55.049,"volume":0.04092000052332878},{"timestamp":1742400960000,"open":55.049,"high":55.059,"low":55.029,"close":55.039,"volume":0.07502000033855438},{"timestamp":1742401020000,"open":55.039,"high":55.059,"low":55.019,"close":55.059,"volume":0.06137999892234802},{"timestamp":1742401080000,"open":55.049,"high":55.059,"low":55.039,"close":55.039,"volume":0.07502000033855438},{"timestamp":1742401140000,"open":55.039,"high":55.059,"low":55.039,"close":55.049,"volume":0.07842999696731567},{"timestamp":1742401200000,"open":55.039,"high":55.049,"low":55.019,"close":55.029,"volume":0.07842999696731567},{"timestamp":1742401260000,"open":55.029,"high":55.039,"low":55.029,"close":55.029,"volume":0.04092000052332878},{"timestamp":1742401320000,"open":55.029,"high":55.039,"low":55.029,"close":55.039,"volume":0.03537999838590622},{"timestamp":1742401380000,"open":55.029,"high":55.039,"low":55.009,"close":55.019,"volume":0.03068999946117401},{"timestamp":1742401440000,"open":55.009,"high":55.019,"low":54.989,"close":55.009,"volume":0.07502000033855438},{"timestamp":1742401500000,"open":55.019,"high":55.039,"low":55.009,"close":55.009,"volume":0.05455999821424484},{"timestamp":1742401560000,"open":54.999,"high":54.999,"low":54.989,"close":54.999,"volume":0.06137999892234802},{"timestamp":1742401620000,"open":55.019,"high":55.039,"low":55.009,"close":55.019,"volume":0.04774000123143196},{"timestamp":1742401680000,"open":55.029,"high":55.029,"low":55.009,"close":55.009,"volume":0.05455999821424484},{"timestamp":1742401740000,"open":55.009,"high":55.019,"low":55.009,"close":55.009,"volume":0.06479000300168991}]