[{"timestamp":1742394600000,"open":54.516,"high":54.556,"low":54.516,"close":54.556,"volume":0.046149998903274536},{"timestamp":1742394660000,"open":54.546,"high":54.636,"low":54.536,"close":54.636,"volume":0.12921999394893646},{"timestamp":1742394720000,"open":54.636,"high":54.666,"low":54.636,"close":54.656,"volume":0.08307000249624252},{"timestamp":1742394780000,"open":54.666,"high":54.666,"low":54.646,"close":54.656,"volume":0.03691999986767769},{"timestamp":1742394840000,"open":54.646,"high":54.686,"low":54.646,"close":54.686,"volume":0.07383999973535538},{"timestamp":1742394900000,"open":54.696,"high":54.716,"low":54.696,"close":54.716,"volume":0.05538000166416168},{"timestamp":1742394960000,"open":54.706,"high":54.726,"low":54.706,"close":54.716,"volume":0.046149998903274536},{"timestamp":1742395020000,"open":54.716,"high":54.736,"low":54.716,"close":54.736,"volume":0.08307000249624252},{"timestamp":1742395080000,"open":54.736,"high":54.746,"low":54.736,"close":54.746,"volume":0.05538000166416168},{"timestamp":1742395140000,"open":54.746,"high":54.746,"low":54.746,"close":54.746,"volume":0.09229999780654907},{"timestamp":1742395200000,"open":54.746,"high":54.766,"low":54.746,"close":54.766,"volume":0.06460999697446823},{"timestamp":1742395260000,"open":54.776,"high":54.786,"low":54.766,"close":54.786,"volume":0.1384499967098236},{"timestamp":1742395320000,"open":54.786,"high":54.826,"low":54.786,"close":54.806,"volume":0.08307000249624252},{"timestamp":1742395380000,"open":54.806,"high":54.806,"low":54.786,"close":54.786,"volume":0.14767999947071075},{"timestamp":1742395440000,"open":54.786,"high":54.796,"low":54.766,"close":54.786,"volume":0.175369992852211},{"timestamp":1742395500000,"open":54.786,"high":54.786,"low":54.776,"close":54.776,"volume":0.08307000249624252},{"timestamp":1742395560000,"open":54.776,"high":54.776,"low":54.766,"close":54.776,"volume":0.05538000166416168},{"timestamp":1742395680000,"open":54.796,"high":54.796,"low":54.796,"close":54.796,"volume":0.03691999986767769},{"timestamp":1742395740000,"open":54.796,"high":54.836,"low":54.796,"close":54.836,"volume":0.06460999697446823},{"timestamp":1742395800000,"open":54.846,"high":54.886,"low":54.846,"close":54.886,"volume":0.03691999986767769},{"timestamp":1742395920000,"open":54.876,"high":54.906,"low":54.876,"close":54.896,"volume":0.07383999973535538},{"timestamp":1742395980000,"open":54.896,"high":54.906,"low":54.896,"close":54.906,"volume":0.06460999697446823},{"timestamp":1742396100000,"open":54.896,"high":54.906,"low":54.876,"close":54.876,"volume":0.06460999697446823},{"timestamp":1742396160000,"open":54.886,"high":54.886,"low":54.766,"close":54.796,"volume":0.18459999561309814},{"timestamp":1742396220000,"open":54.796,"high":54.876,"low":54.796,"close":54.856,"volume":0.09229999780654907},{"timestamp":1742396280000,"open":54.866,"high":54.936,"low":54.856,"close":54.926,"volume":0.1569100022315979},{"timestamp":1742396340000,"open":54.946,"high":54.946,"low":54.886,"close":54.896,"volume":0.09229999780654907},{"timestamp":1742396400000,"open":54.886,"high":54.886,"low":54.886,"close":54.886,"volume":0.009229999966919422},{"timestamp":1742396460000,"open":54.886,"high":54.886,"low":54.886,"close":54.886,"volume":0.009229999966919422},{"timestamp":1742396520000,"open":54.876,"high":54.876,"low":54.876,"close":54.876,"volume":0.009229999966919422},{"timestamp":1742396580000,"open":54.866,"high":54.936,"low":54.866,"close":54.866,"volume":0.16614000499248505},{"timestamp":1742396640000,"open":54.866,"high":54.866,"low":54.856,"close":54.866,"volume":0.06460999697446823},{"timestamp":1742396700000,"open":54.846,"high":54.896,"low":54.826,"close":54.856,"volume":0.10153000056743622},{"timestamp":1742396760000,"open":54.856,"high":54.886,"low":54.856,"close":54.866,"volume":0.10153000056743622},{"timestamp":1742396820000,"open":54.866,"high":54.866,"low":54.866,"close":54.866,"volume":0.12921999394893646},{"timestamp":1742396880000,"open":54.866,"high":54.866,"low":54.866,"close":54.866,"volume":0.11076000332832336},{"timestamp":1742396940000,"open":54.866,"high":54.866,"low":54.816,"close":54.816,"volume":0.06460999697446823},{"timestamp":1742397000000,"open":54.806,"high":54.806,"low":54.726,"close":54.726,"volume":0.08307000249624252},{"timestamp":1742397120000,"open":54.686,"high":54.736,"low":54.656,"close":54.656,"volume":0.10153000056743622},{"timestamp":1742397180000,"open":54.656,"high":54.656,"low":54.646,"close":54.646,"volume":0.018459999933838844},{"timestamp":1742397240000,"open":54.646,"high":54.676,"low":54.636,"close":54.646,"volume":0.10153000056743622},{"timestamp":1742397420000,"open":54.656,"high":54.656,"low":54.656,"close":54.656,"volume":0.009229999966919422},{"timestamp":1742397480000,"open":54.656,"high":54.676,"low":54.656,"close":54.666,"volume":0.09229999780654907},{"timestamp":1742397540000,"open":54.696,"high":54.706,"low":54.676,"close":54.676,"volume":0.08307000249624252},{"timestamp":1742397600000,"open":54.666,"high":54.696,"low":54.536,"close":54.586,"volume":0.16614000499248505},{"timestamp":1742397660000,"open":54.596,"high":54.616,"low":54.576,"close":54.616,"volume":0.06460999697446823},{"timestamp":1742397720000,"open":54.616,"high":54.616,"low":54.596,"close":54.596,"volume":0.046149998903274536},{"timestamp":1742397780000,"open":54.576,"high":54.576,"low":54.566,"close":54.566,"volume":0.10153000056743622},{"timestamp":1742397840000,"open":54.566,"high":54.696,"low":54.516,"close":54.696,"volume":0.16614000499248505},{"timestamp":1742397900000,"open":54.656,"high":54.696,"low":54.616,"close":54.636,"volume":0.05538000166416168},{"timestamp":1742397960000,"open":54.636,"high":54.636,"low":54.596,"close":54.606,"volume":0.11076000332832336},{"timestamp":1742398020000,"open":54.586,"high":54.636,"low":54.576,"close":54.586,"volume":0.07383999973535538},{"timestamp":1742398140000,"open":54.586,"high":54.586,"low":54.556,"close":54.566,"volume":0.11076000332832336},{"timestamp":1742398200000,"open":54.566,"high":54.566,"low":54.566,"close":54.566,"volume":0.03691999986767769},{"timestamp":1742398260000,"open":54.576,"high":54.596,"low":54.546,"close":54.566,"volume":0.05538000166416168},{"timestamp":1742398320000,"open":54.586,"high":54.586,"low":54.536,"close":54.536,"volume":0.05538000166416168},{"timestamp":1742398380000,"open":54.536,"high":54.546,"low":54.506,"close":54.516,"volume":0.11076000332832336},{"timestamp":1742398440000,"open":54.506,"high":54.506,"low":54.486,"close":54.486,"volume":0.05538000166416168},{"timestamp":1742398500000,"open":54.486,"high":54.486,"low":54.476,"close":54.476,"volume":0.02769000083208084},{"timestamp":1742398560000,"open":54.486,"high":54.486,"low":54.486,"close":54.486,"volume":0.009229999966919422},{"timestamp":1742398620000,"open":54.476,"high":54.486,"low":54.466,"close":54.466,"volume":0.046149998903274536},{"timestamp":1742398680000,"open":54.436,"high":54.466,"low":54.426,"close":54.426,"volume":0.046149998903274536},{"timestamp":1742398740000,"open":54.426,"high":54.426,"low":54.356,"close":54.356,"volume":0.06460999697446823},{"timestamp":1742398860000,"open":54.346,"high":54.346,"low":54.346,"close":54.346,"volume":0.009229999966919422},{"timestamp":1742398920000,"open":54.356,"high":54.426,"low":54.346,"close":54.346,"volume":0.03691999986767769},{"timestamp":1742398980000,"open":54.356,"high":54.356,"low":54.356,"close":54.356,"volume":0.018459999933838844},{"timestamp":1742399040000,"open":54.366,"high":54.386,"low":54.366,"close":54.386,"volume":0.018459999933838844},{"timestamp":1742399100000,"open":54.396,"high":54.396,"low":54.396,"close":54.396,"volume":0.009229999966919422},{"timestamp":1742399160000,"open":54.426,"high":54.436,"low":54.406,"close":54.426,"volume":0.046149998903274536},{"timestamp":1742399220000,"open":54.426,"high":54.426,"low":54.406,"close":54.406,"volume":0.02769000083208084},{"timestamp":1742399280000,"open":54.396,"high":54.396,"low":54.396,"close":54.396,"volume":0.009229999966919422},{"timestamp":1742399340000,"open":54.406,"high":54.436,"low":54.406,"close":54.436,"volume":0.046149998903274536},{"timestamp":1742399400000,"open":54.426,"high":54.436,"low":54.426,"close":54.436,"volume":0.018459999933838844},{"timestamp":1742399520000,"open":54.436,"high":54.526,"low":54.436,"close":54.526,"volume":0.11998999863862991},{"timestamp":1742399580000,"open":54.526,"high":54.546,"low":54.526,"close":54.546,"volume":0.018459999933838844},{"timestamp":1742399640000,"open":54.546,"high":54.546,"low":54.546,"close":54.546,"volume":0.009229999966919422},{"timestamp":1742399700000,"open":54.546,"high":54.546,"low":54.536,"close":54.546,"volume":0.02769000083208084},{"timestamp":1742399760000,"open":54.526,"high":54.526,"low":54.496,"close":54.496,"volume":0.05538000166416168},{"timestamp":1742399940000,"open":54.516,"high":54.536,"low":54.516,"close":54.536,"volume":0.02769000083208084},{"timestamp":1742400000000,"open":54.526,"high":54.526,"low":54.526,"close":54.526,"volume":0.009229999966919422},{"timestamp":1742400060000,"open":54.506,"high":54.506,"low":54.506,"close":54.506,"volume":0.018459999933838844},{"timestamp":1742400120000,"open":54.496,"high":54.506,"low":54.456,"close":54.456,"volume":0.09229999780654907},{"timestamp":1742400180000,"open":54.496,"high":54.506,"low":54.486,"close":54.496,"volume":0.046149998903274536},{"timestamp":1742400240000,"open":54.496,"high":54.496,"low":54.456,"close":54.466,"volume":0.03691999986767769},{"timestamp":1742400300000,"open":54.476,"high":54.476,"low":54.456,"close":54.456,"volume":0.018459999933838844},{"timestamp":1742400360000,"open":54.456,"high":54.456,"low":54.456,"close":54.456,"volume":0.009229999966919422},{"timestamp":1742400420000,"open":54.446,"high":54.456,"low":54.446,"close":54.456,"volume":0.05538000166416168},{"timestamp":1742400480000,"open":54.446,"high":54.446,"low":54.446,"close":54.446,"volume":0.009229999966919422},{"timestamp":1742400540000,"open":54.446,"high":54.446,"low":54.446,"close":54.446,"volume":0.018459999933838844},{"timestamp":1742400600000,"open":54.466,"high":54.466,"low":54.466,"close":54.466,"volume":0.009229999966919422},{"timestamp":1742400780000,"open":54.466,"high":54.496,"low":54.466,"close":54.486,"volume":0.07383999973535538},{"timestamp":1742400840000,"open":54.486,"high":54.496,"low":54.486,"close":54.486,"volume":0.03691999986767769},{"timestamp":1742400900000,"open":54.496,"high":54.506,"low":54.486,"close":54.506,"volume":0.05538000166416168},{"timestamp":1742400960000,"open":54.506,"high":54.506,"low":54.506,"close":54.506,"volume":0.018459999933838844},{"timestamp":1742401020000,"open":54.496,"high":54.506,"low":54.496,"close":54.506,"volume":0.018459999933838844},{"timestamp":1742401140000,"open":54.506,"high":54.506,"low":54.506,"close":54.506,"volume":0.03691999986767769},{"timestamp":1742401200000,"open":54.516,"high":54.516,"low":54.516,"close":54.516,"volume":0.1569100022315979},{"timestamp":1742401260000,"open":54.506,"high":54.516,"low":54.506,"close":54.516,"volume":0.05538000166416168},{"timestamp":1742401320000,"open":54.526,"high":54.526,"low":54.516,"close":54.526,"volume":0.03691999986767769},{"timestamp":1742401440000,"open":54.546,"high":54.546,"low":54.506,"close":54.516,"volume":0.07383999973535538},{"timestamp":1742401500000,"open":54.496,"high":54.496,"low":54.496,"close":54.496,"volume":0.009229999966919422},{"timestamp":1742401620000,"open":54.526,"high":54.526,"low":54.496,"close":54.516,"volume":0.06460999697446823},{"timestamp":1742401680000,"open":54.516,"high":54.566,"low":54.516,"close":54.536,"volume":0.175369992852211},{"timestamp":1742401740000,"open":54.546,"high":54.586,"low":54.546,"close":54.566,"volume":0.09229999780654907},{"timestamp":1742401800000,"open":54.556,"high":54.566,"low":54.526,"close":54.526,"volume":0.07383999973535538},{"timestamp":1742401860000,"open":54.526,"high":54.526,"low":54.516,"close":54.516,"volume":0.1938299983739853},{"timestamp":1742401920000,"open":54.516,"high":54.566,"low":54.516,"close":54.546,"volume":0.12921999394893646},{"timestamp":1742402040000,"open":54.546,"high":54.576,"low":54.546,"close":54.556,"volume":0.05538000166416168},{"timestamp":1742402100000,"open":54.576,"high":54.636,"low":54.576,"close":54.636,"volume":0.24921000003814697},{"timestamp":1742402160000,"open":54.636,"high":54.646,"low":54.636,"close":54.636,"volume":0.3138200044631958},{"timestamp":1742402220000,"open":54.636,"high":54.636,"low":54.636,"close":54.636,"volume":0.12921999394893646},{"timestamp":1742402280000,"open":54.636,"high":54.656,"low":54.636,"close":54.656,"volume":0.03691999986767769},{"timestamp":1742402340000,"open":54.646,"high":54.646,"low":54.636,"close":54.636,"volume":0.11076000332832336},{"timestamp":1742402400000,"open":54.636,"high":54.636,"low":54.636,"close":54.636,"volume":0.046149998903274536},{"timestamp":1742402460000,"open":54.646,"high":54.646,"low":54.636,"close":54.636,"volume":0.05538000166416168},{"timestamp":1742402520000,"open":54.626,"high":54.626,"low":54.616,"close":54.616,"volume":0.09229999780654907},{"timestamp":1742402580000,"open":54.616,"high":54.616,"low":54.616,"close":54.616,"volume":0.03691999986767769},{"timestamp":1742402640000,"open":54.616,"high":54.616,"low":54.566,"close":54.566,"volume":0.03691999986767769},{"timestamp":1742402700000,"open":54.566,"high":54.566,"low":54.566,"close":54.566,"volume":0.05538000166416168},{"timestamp":1742402760000,"open":54.566,"high":54.616,"low":54.566,"close":54.616,"volume":0.02769000083208084},{"timestamp":1742402820000,"open":54.616,"high":54.646,"low":54.616,"close":54.636,"volume":0.12921999394893646},{"timestamp":1742402880000,"open":54.636,"high":54.636,"low":54.636,"close":54.636,"volume":0.20306000113487244},{"timestamp":1742402940000,"open":54.636,"high":54.636,"low":54.636,"close":54.636,"volume":0.2953599989414215},{"timestamp":1742403000000,"open":54.636,"high":54.636,"low":54.636,"close":54.636,"volume":0.03691999986767769},{"timestamp":1742403060000,"open":54.636,"high":54.636,"low":54.636,"close":54.636,"volume":0.07383999973535538},{"timestamp":1742403120000,"open":54.636,"high":54.636,"low":54.636,"close":54.636,"volume":0.11076000332832336},{"timestamp":1742403240000,"open":54.666,"high":54.666,"low":54.666,"close":54.666,"volume":0.009229999966919422},{"timestamp":1742403360000,"open":54.666,"high":54.706,"low":54.666,"close":54.706,"volume":0.02769000083208084},{"timestamp":1742403420000,"open":54.706,"high":54.706,"low":54.706,"close":54.706,"volume":0.009229999966919422},{"timestamp":1742403480000,"open":54.676,"high":54.676,"low":54.676,"close":54.676,"volume":0.02769000083208084},{"timestamp":1742403540000,"open":54.666,"high":54.666,"low":54.626,"close":54.626,"volume":0.046149998903274536},{"timestamp":1742403600000,"open":54.576,"high":54.576,"low":54.576,"close":54.576,"volume":0.03691999986767769},{"timestamp":1742403660000,"open":54.566,"high":54.566,"low":54.566,"close":54.566,"volume":0.009229999966919422},{"timestamp":1742403720000,"open":54.546,"high":54.546,"low":54.546,"close":54.546,"volume":0.009229999966919422},{"timestamp":1742403780000,"open":54.566,"high":54.566,"low":54.556,"close":54.566,"volume":0.02769000083208084},{"timestamp":1742403900000,"open":54.576,"high":54.576,"low":54.576,"close":54.576,"volume":0.02769000083208084},{"timestamp":1742403960000,"open":54.566,"high":54.576,"low":54.566,"close":54.566,"volume":0.02769000083208084},{"timestamp":1742404020000,"open":54.556,"high":54.566,"low":54.546,"close":54.556,"volume":0.05538000166416168},{"timestamp":1742404080000,"open":54.546,"high":54.566,"low":54.546,"close":54.556,"volume":0.046149998903274536},{"timestamp":1742404140000,"open":54.546,"high":54.546,"low":54.546,"close":54.546,"volume":0.009229999966919422},{"timestamp":1742404320000,"open":54.516,"high":54.516,"low":54.516,"close":54.516,"volume":0.009229999966919422},{"timestamp":1742404380000,"open":54.506,"high":54.506,"low":54.506,"close":54.506,"volume":0.009229999966919422},{"timestamp":1742404440000,"open":54.506,"high":54.506,"low":54.506,"close":54.506,"volume":0.009229999966919422},{"timestamp":1742404500000,"open":54.496,"high":54.536,"low":54.496,"close":54.536,"volume":0.07383999973535538},{"timestamp":1742404560000,"open":54.526,"high":54.526,"low":54.476,"close":54.476,"volume":0.05538000166416168},{"timestamp":1742404620000,"open":54.476,"high":54.546,"low":54.476,"close":54.546,"volume":0.018459999933838844},{"timestamp":1742404680000,"open":54.556,"high":54.556,"low":54.486,"close":54.486,"volume":0.06460999697446823},{"timestamp":1742404740000,"open":54.486,"high":54.486,"low":54.486,"close":54.486,"volume":0.02769000083208084},{"timestamp":1742404800000,"open":54.496,"high":54.496,"low":54.496,"close":54.496,"volume":0.009229999966919422},{"timestamp":1742404920000,"open":54.496,"high":54.496,"low":54.496,"close":54.496,"volume":0.03691999986767769},{"timestamp":1742404980000,"open":54.486,"high":54.486,"low":54.486,"close":54.486,"volume":0.018459999933838844},{"timestamp":1742405040000,"open":54.486,"high":54.486,"low":54.486,"close":54.486,"volume":0.018459999933838844},{"timestamp":1742405160000,"open":54.486,"high":54.516,"low":54.486,"close":54.516,"volume":0.11076000332832336},{"timestamp":1742405220000,"open":54.516,"high":54.516,"low":54.516,"close":54.516,"volume":0.06460999697446823},{"timestamp":1742405280000,"open":54.516,"high":54.526,"low":54.516,"close":54.526,"volume":0.11076000332832336},{"timestamp":1742405340000,"open":54.526,"high":54.576,"low":54.526,"close":54.566,"volume":0.11998999863862991},{"timestamp":1742405400000,"open":54.566,"high":54.566,"low":54.546,"close":54.546,"volume":0.08307000249624252},{"timestamp":1742405460000,"open":54.546,"high":54.546,"low":54.496,"close":54.496,"volume":0.11998999863862991},{"timestamp":1742405520000,"open":54.486,"high":54.486,"low":54.476,"close":54.476,"volume":0.046149998903274536},{"timestamp":1742405580000,"open":54.476,"high":54.486,"low":54.476,"close":54.486,"volume":0.018459999933838844},{"timestamp":1742405640000,"open":54.486,"high":54.486,"low":54.406,"close":54.406,"volume":0.10153000056743622},{"timestamp":1742405700000,"open":54.406,"high":54.406,"low":54.406,"close":54.406,"volume":0.06460999697446823},{"timestamp":1742405760000,"open":54.406,"high":54.446,"low":54.406,"close":54.436,"volume":0.046149998903274536},{"timestamp":1742405880000,"open":54.436,"high":54.436,"low":54.426,"close":54.426,"volume":0.03691999986767769},{"timestamp":1742405940000,"open":54.436,"high":54.456,"low":54.436,"close":54.456,"volume":0.09229999780654907},{"timestamp":1742406000000,"open":54.456,"high":54.456,"low":54.436,"close":54.436,"volume":0.046149998903274536},{"timestamp":1742406060000,"open":54.436,"high":54.436,"low":54.436,"close":54.436,"volume":0.12921999394893646},{"timestamp":1742406120000,"open":54.436,"high":54.436,"low":54.436,"close":54.436,"volume":0.08307000249624252},{"timestamp":1742406180000,"open":54.436,"high":54.476,"low":54.436,"close":54.476,"volume":0.05538000166416168},{"timestamp":1742406240000,"open":54.476,"high":54.516,"low":54.476,"close":54.486,"volume":0.11998999863862991},{"timestamp":1742406300000,"open":54.476,"high":54.476,"low":54.436,"close":54.446,"volume":0.10153000056743622},{"timestamp":1742406420000,"open":54.446,"high":54.446,"low":54.396,"close":54.406,"volume":0.1384499967098236},{"timestamp":1742406480000,"open":54.406,"high":54.406,"low":54.386,"close":54.386,"volume":0.03691999986767769},{"timestamp":1742406600000,"open":54.386,"high":54.386,"low":54.386,"close":54.386,"volume":0.05538000166416168},{"timestamp":1742406660000,"open":54.386,"high":54.386,"low":54.386,"close":54.386,"volume":0.018459999933838844},{"timestamp":1742406720000,"open":54.386,"high":54.386,"low":54.386,"close":54.386,"volume":0.11998999863862991},{"timestamp":1742406780000,"open":54.386,"high":54.486,"low":54.386,"close":54.446,"volume":0.18459999561309814},{"timestamp":1742406840000,"open":54.456,"high":54.476,"low":54.456,"close":54.476,"volume":0.09229999780654907},{"timestamp":1742406900000,"open":54.476,"high":54.486,"low":54.476,"close":54.486,"volume":0.18459999561309814},{"timestamp":1742406960000,"open":54.486,"high":54.486,"low":54.436,"close":54.436,"volume":0.11076000332832336},{"timestamp":1742407020000,"open":54.436,"high":54.486,"low":54.436,"close":54.486,"volume":0.2768999934196472},{"timestamp":1742407080000,"open":54.486,"high":54.486,"low":54.486,"close":54.486,"volume":0.12921999394893646},{"timestamp":1742407140000,"open":54.476,"high":54.486,"low":54.476,"close":54.486,"volume":0.018459999933838844},{"timestamp":1742407200000,"open":54.476,"high":54.486,"low":54.476,"close":54.486,"volume":0.046149998903274536},{"timestamp":1742407260000,"open":54.486,"high":54.496,"low":54.486,"close":54.496,"volume":0.02769000083208084},{"timestamp":1742407320000,"open":54.486,"high":54.506,"low":54.486,"close":54.506,"volume":0.10153000056743622},{"timestamp":1742407380000,"open":54.506,"high":54.546,"low":54.506,"close":54.546,"volume":0.10153000056743622},{"timestamp":1742407440000,"open":54.556,"high":54.596,"low":54.556,"close":54.596,"volume":0.09229999780654907},{"timestamp":1742407500000,"open":54.596,"high":54.646,"low":54.596,"close":54.606,"volume":0.08307000249624252},{"timestamp":1742407560000,"open":54.596,"high":54.596,"low":54.576,"close":54.576,"volume":0.08307000249624252},{"timestamp":1742407620000,"open":54.566,"high":54.566,"low":54.546,"close":54.546,"volume":0.11998999863862991},{"timestamp":1742407680000,"open":54.546,"high":54.546,"low":54.496,"close":54.496,"volume":0.10153000056743622},{"timestamp":1742407740000,"open":54.496,"high":54.496,"low":54.496,"close":54.496,"volume":0.03691999986767769},{"timestamp":1742407800000,"open":54.506,"high":54.536,"low":54.506,"close":54.536,"volume":0.09229999780654907},{"timestamp":1742407860000,"open":54.546,"high":54.586,"low":54.546,"close":54.586,"volume":0.10153000056743622},{"timestamp":1742407920000,"open":54.586,"high":54.596,"low":54.586,"close":54.596,"volume":0.1384499967098236},{"timestamp":1742407980000,"open":54.596,"high":54.596,"low":54.596,"close":54.596,"volume":0.11998999863862991},{"timestamp":1742408040000,"open":54.596,"high":54.646,"low":54.596,"close":54.636,"volume":0.28613001108169556},{"timestamp":1742408100000,"open":54.636,"high":54.636,"low":54.626,"close":54.636,"volume":0.06460999697446823},{"timestamp":1742408160000,"open":54.626,"high":54.636,"low":54.496,"close":54.506,"volume":0.06460999697446823},{"timestamp":1742408220000,"open":54.506,"high":54.526,"low":54.506,"close":54.526,"volume":0.08307000249624252},{"timestamp":1742408280000,"open":54.526,"high":54.526,"low":54.526,"close":54.526,"volume":0.046149998903274536},{"timestamp":1742408340000,"open":54.526,"high":54.566,"low":54.526,"close":54.566,"volume":0.07383999973535538},{"timestamp":1742408400000,"open":54.566,"high":54.566,"low":54.566,"close":54.566,"volume":0.046149998903274536},{"timestamp":1742408460000,"open":54.566,"high":54.576,"low":54.566,"close":54.576,"volume":0.10153000056743622},{"timestamp":1742408520000,"open":54.576,"high":54.576,"low":54.576,"close":54.576,"volume":0.05538000166416168},{"timestamp":1742408580000,"open":54.576,"high":54.576,"low":54.576,"close":54.576,"volume":0.009229999966919422},{"timestamp":1742408640000,"open":54.566,"high":54.566,"low":54.556,"close":54.556,"volume":0.09229999780654907},{"timestamp":1742408700000,"open":54.546,"high":54.556,"low":54.496,"close":54.536,"volume":0.08307000249624252},{"timestamp":1742408760000,"open":54.526,"high":54.526,"low":54.496,"close":54.496,"volume":0.046149998903274536},{"timestamp":1742408820000,"open":54.496,"high":54.496,"low":54.496,"close":54.496,"volume":0.03691999986767769},{"timestamp":1742409000000,"open":54.486,"high":54.486,"low":54.486,"close":54.486,"volume":0.018459999933838844},{"timestamp":1742409060000,"open":54.476,"high":54.486,"low":54.476,"close":54.476,"volume":0.02769000083208084},{"timestamp":1742409120000,"open":54.466,"high":54.466,"low":54.466,"close":54.466,"volume":0.009229999966919422},{"timestamp":1742409240000,"open":54.466,"high":54.466,"low":54.466,"close":54.466,"volume":0.06460999697446823},{"timestamp":1742409300000,"open":54.466,"high":54.486,"low":54.466,"close":54.486,"volume":0.10153000056743622},{"timestamp":1742409360000,"open":54.486,"high":54.526,"low":54.446,"close":54.486,"volume":0.1384499967098236},{"timestamp":1742409420000,"open":54.476,"high":54.476,"low":54.476,"close":54.476,"volume":0.02769000083208084},{"timestamp":1742409480000,"open":54.476,"high":54.476,"low":54.476,"close":54.476,"volume":0.07383999973535538},{"timestamp":1742409540000,"open":54.476,"high":54.476,"low":54.466,"close":54.466,"volume":0.09229999780654907},{"timestamp":1742409600000,"open":54.466,"high":54.496,"low":54.466,"close":54.486,"volume":0.06460999697446823},{"timestamp":1742409660000,"open":54.486,"high":54.486,"low":54.466,"close":54.466,"volume":0.06460999697446823},{"timestamp":1742409720000,"open":54.466,"high":54.486,"low":54.466,"close":54.486,"volume":0.12921999394893646},{"timestamp":1742409780000,"open":54.486,"high":54.486,"low":54.486,"close":54.486,"volume":0.03691999986767769},{"timestamp":1742409960000,"open":54.486,"high":54.496,"low":54.486,"close":54.486,"volume":0.046149998903274536},{"timestamp":1742410020000,"open":54.486,"high":54.486,"low":54.486,"close":54.486,"volume":0.07383999973535538},{"timestamp":1742410080000,"open":54.486,"high":54.526,"low":54.486,"close":54.526,"volume":0.05538000166416168},{"timestamp":1742410140000,"open":54.526,"high":54.526,"low":54.526,"close":54.526,"volume":0.05538000166416168},{"timestamp":1742410200000,"open":54.526,"high":54.526,"low":54.526,"close":54.526,"volume":0.03691999986767769},{"timestamp":1742410260000,"open":54.526,"high":54.536,"low":54.526,"close":54.536,"volume":0.03691999986767769},{"timestamp":1742410320000,"open":54.536,"high":54.536,"low":54.526,"close":54.526,"volume":0.08307000249624252},{"timestamp":1742410380000,"open":54.526,"high":54.546,"low":54.526,"close":54.546,"volume":0.09229999780654907},{"timestamp":1742410440000,"open":54.546,"high":54.546,"low":54.536,"close":54.536,"volume":0.046149998903274536},{"timestamp":1742410500000,"open":54.526,"high":54.526,"low":54.486,"close":54.486,"volume":0.05538000166416168},{"timestamp":1742410560000,"open":54.486,"high":54.486,"low":54.486,"close":54.486,"volume":0.05538000166416168},{"timestamp":1742410620000,"open":54.486,"high":54.486,"low":54.486,"close":54.486,"volume":0.06460999697446823},{"timestamp":1742410680000,"open":54.496,"high":54.496,"low":54.486,"close":54.486,"volume":0.06460999697446823},{"timestamp":1742410740000,"open":54.486,"high":54.496,"low":54.486,"close":54.496,"volume":0.09229999780654907},{"timestamp":1742410800000,"open":54.496,"high":54.566,"low":54.496,"close":54.556,"volume":0.1938299983739853},{"timestamp":1742410860000,"open":54.546,"high":54.546,"low":54.536,"close":54.536,"volume":0.05538000166416168},{"timestamp":1742410920000,"open":54.536,"high":54.536,"low":54.516,"close":54.516,"volume":0.08307000249624252},{"timestamp":1742410980000,"open":54.516,"high":54.526,"low":54.516,"close":54.526,"volume":0.03691999986767769},{"timestamp":1742411040000,"open":54.506,"high":54.506,"low":54.506,"close":54.506,"volume":0.02769000083208084},{"timestamp":1742411100000,"open":54.496,"high":54.496,"low":54.496,"close":54.496,"volume":0.02769000083208084},{"timestamp":1742411160000,"open":54.496,"high":54.496,"low":54.496,"close":54.496,"volume":0.02769000083208084},{"timestamp":1742411220000,"open":54.496,"high":54.516,"low":54.496,"close":54.506,"volume":0.11076000332832336},{"timestamp":1742411280000,"open":54.496,"high":54.506,"low":54.496,"close":54.506,"volume":0.08307000249624252},{"timestamp":1742411340000,"open":54.506,"high":54.516,"low":54.506,"close":54.516,"volume":0.06460999697446823},{"timestamp":1742411400000,"open":54.516,"high":54.516,"low":54.506,"close":54.516,"volume":0.03691999986767769},{"timestamp":1742411460000,"open":54.526,"high":54.526,"low":54.506,"close":54.506,"volume":0.09229999780654907},{"timestamp":1742411520000,"open":54.506,"high":54.506,"low":54.496,"close":54.506,"volume":0.03691999986767769},{"timestamp":1742411580000,"open":54.496,"high":54.496,"low":54.496,"close":54.496,"volume":0.018459999933838844},{"timestamp":1742411640000,"open":54.496,"high":54.496,"low":54.496,"close":54.496,"volume":0.018459999933838844},{"timestamp":1742411700000,"open":54.496,"high":54.496,"low":54.496,"close":54.496,"volume":0.009229999966919422},{"timestamp":1742411760000,"open":54.496,"high":54.496,"low":54.496,"close":54.496,"volume":0.046149998903274536},{"timestamp":1742411820000,"open":54.486,"high":54.486,"low":54.446,"close":54.446,"volume":0.05538000166416168},{"timestamp":1742411880000,"open":54.446,"high":54.446,"low":54.446,"close":54.446,"volume":0.009229999966919422},{"timestamp":1742411940000,"open":54.446,"high":54.456,"low":54.446,"close":54.456,"volume":0.10153000056743622},{"timestamp":1742412000000,"open":54.456,"high":54.526,"low":54.456,"close":54.526,"volume":0.05538000166416168},{"timestamp":1742412060000,"open":54.536,"high":54.556,"low":54.446,"close":54.446,"volume":0.05538000166416168},{"timestamp":1742412180000,"open":54.456,"high":54.476,"low":54.456,"close":54.476,"volume":0.03691999986767769},{"timestamp":1742412240000,"open":54.486,"high":54.496,"low":54.486,"close":54.486,"volume":0.046149998903274536},{"timestamp":1742412300000,"open":54.486,"high":54.486,"low":54.486,"close":54.486,"volume":0.009229999966919422},{"timestamp":1742412360000,"open":54.546,"high":54.546,"low":54.486,"close":54.486,"volume":0.018459999933838844},{"timestamp":1742412420000,"open":54.506,"high":54.506,"low":54.486,"close":54.486,"volume":0.02769000083208084},{"timestamp":1742412480000,"open":54.446,"high":54.476,"low":54.446,"close":54.476,"volume":0.018459999933838844},{"timestamp":1742412540000,"open":54.506,"high":54.506,"low":54.476,"close":54.476,"volume":0.03691999986767769},{"timestamp":1742412600000,"open":54.506,"high":54.506,"low":54.506,"close":54.506,"volume":0.018459999933838844},{"timestamp":1742412660000,"open":54.486,"high":54.486,"low":54.466,"close":54.466,"volume":0.03691999986767769},{"timestamp":1742412720000,"open":54.466,"high":54.466,"low":54.466,"close":54.466,"volume":0.009229999966919422},{"timestamp":1742412780000,"open":54.476,"high":54.496,"low":54.476,"close":54.486,"volume":0.08307000249624252},{"timestamp":1742412840000,"open":54.506,"high":54.506,"low":54.476,"close":54.476,"volume":0.03691999986767769},{"timestamp":1742412900000,"open":54.496,"high":54.506,"low":54.486,"close":54.486,"volume":0.07383999973535538},{"timestamp":1742413020000,"open":54.506,"high":54.506,"low":54.486,"close":54.486,"volume":0.046149998903274536},{"timestamp":1742413080000,"open":54.486,"high":54.486,"low":54.486,"close":54.486,"volume":0.08307000249624252},{"timestamp":1742413140000,"open":54.486,"high":54.556,"low":54.486,"close":54.486,"volume":0.11998999863862991},{"timestamp":1742413200000,"open":54.496,"high":54.666,"low":54.496,"close":54.576,"volume":0.350739985704422},{"timestamp":1742413260000,"open":54.576,"high":54.586,"low":54.566,"close":54.566,"volume":0.10153000056743622},{"timestamp":1742413320000,"open":54.546,"high":54.546,"low":54.536,"close":54.536,"volume":0.046149998903274536},{"timestamp":1742413380000,"open":54.536,"high":54.576,"low":54.536,"close":54.576,"volume":0.03691999986767769},{"timestamp":1742413440000,"open":54.576,"high":54.586,"low":54.576,"close":54.586,"volume":0.046149998903274536},{"timestamp":1742413500000,"open":54.586,"high":54.586,"low":54.536,"close":54.536,"volume":0.09229999780654907},{"timestamp":1742413560000,"open":54.506,"high":54.536,"low":54.476,"close":54.476,"volume":0.12921999394893646},{"timestamp":1742413620000,"open":54.476,"high":54.516,"low":54.476,"close":54.486,"volume":0.18459999561309814},{"timestamp":1742413680000,"open":54.486,"high":54.496,"low":54.426,"close":54.436,"volume":0.18459999561309814},{"timestamp":1742413740000,"open":54.436,"high":54.436,"low":54.436,"close":54.436,"volume":0.03691999986767769},{"timestamp":1742413860000,"open":54.446,"high":54.456,"low":54.446,"close":54.456,"volume":0.018459999933838844},{"timestamp":1742413920000,"open":54.466,"high":54.496,"low":54.466,"close":54.486,"volume":0.12921999394893646},{"timestamp":1742413980000,"open":54.476,"high":54.476,"low":54.426,"close":54.456,"volume":0.1569100022315979},{"timestamp":1742414040000,"open":54.456,"high":54.456,"low":54.416,"close":54.426,"volume":0.1384499967098236},{"timestamp":1742414100000,"open":54.426,"high":54.496,"low":54.396,"close":54.396,"volume":0.2768999934196472},{"timestamp":1742414160000,"open":54.396,"high":54.436,"low":54.386,"close":54.386,"volume":0.1569100022315979},{"timestamp":1742414220000,"open":54.376,"high":54.376,"low":54.376,"close":54.376,"volume":0.02769000083208084},{"timestamp":1742414280000,"open":54.366,"high":54.366,"low":54.366,"close":54.366,"volume":0.05538000166416168},{"timestamp":1742414340000,"open":54.376,"high":54.376,"low":54.326,"close":54.326,"volume":0.16614000499248505}]