[{"timestamp":1742342400000,"open":54918.5,"high":54929.5,"low":54899.3,"close":54901.3,"volume":0.02906000055372715},{"timestamp":1742342460000,"open":54902.9,"high":54904.8,"low":54891.6,"close":54891.8,"volume":0.02353999949991703},{"timestamp":1742342520000,"open":54891.6,"high":54910.6,"low":54890.3,"close":54908.8,"volume":0.021640000864863396},{"timestamp":1742342580000,"open":54908.6,"high":54917,"low":54906.9,"close":54911.5,"volume":0.013159999623894691},{"timestamp":1742342640000,"open":54911.5,"high":54914.8,"low":54905.8,"close":54909.4,"volume":0.016930000856518745},{"timestamp":1742342700000,"open":54910.3,"high":54914.1,"low":54904.5,"close":54912.2,"volume":0.014990000054240227},{"timestamp":1742342760000,"open":54911.7,"high":54918.2,"low":54908.7,"close":54911.5,"volume":0.020570000633597374},{"timestamp":1742342820000,"open":54911.4,"high":54911.7,"low":54907.8,"close":54911.1,"volume":0.01583999954164028},{"timestamp":1742342880000,"open":54911,"high":54928.6,"low":54907,"close":54926.2,"volume":0.01759999990463257},{"timestamp":1742342940000,"open":54926.2,"high":54933.1,"low":54926.2,"close":54928.5,"volume":0.016119999811053276},{"timestamp":1742343000000,"open":54928.3,"high":54932.2,"low":54922.4,"close":54927.4,"volume":0.020080000162124634},{"timestamp":1742343060000,"open":54926.7,"high":54934.3,"low":54926.7,"close":54932.8,"volume":0.013919999822974205},{"timestamp":1742343120000,"open":54932.4,"high":54937.7,"low":54930.9,"close":54934.5,"volume":0.011629999615252018},{"timestamp":1742343180000,"open":54934.3,"high":54934.3,"low":54928.3,"close":54931.5,"volume":0.01269999984651804},{"timestamp":1742343240000,"open":54932.3,"high":54935.1,"low":54926.5,"close":54927.4,"volume":0.01286999974399805},{"timestamp":1742343300000,"open":54927.3,"high":54927.8,"low":54918.4,"close":54924.5,"volume":0.02522999979555607},{"timestamp":1742343360000,"open":54924.4,"high":54926.7,"low":54922.4,"close":54925.1,"volume":0.013629999943077564},{"timestamp":1742343420000,"open":54922.8,"high":54926,"low":54919.5,"close":54923.1,"volume":0.013980000279843807},{"timestamp":1742343480000,"open":54922.8,"high":54954,"low":54913.2,"close":54943.6,"volume":0.02174999937415123},{"timestamp":1742343540000,"open":54943.8,"high":54945.7,"low":54941.8,"close":54943.9,"volume":0.020549999549984932},{"timestamp":1742343600000,"open":54944,"high":54946.7,"low":54933.2,"close":54935.2,"volume":0.03513000160455704},{"timestamp":1742343660000,"open":54934.7,"high":54956.4,"low":54934.5,"close":54948.1,"volume":0.023180000483989716},{"timestamp":1742343720000,"open":54948.1,"high":54955.8,"low":54943.8,"close":54954.8,"volume":0.008729999884963036},{"timestamp":1742343780000,"open":54954.4,"high":54957.1,"low":54948.2,"close":54954.4,"volume":0.011549999937415123},{"timestamp":1742343840000,"open":54953.7,"high":54953.7,"low":54952.1,"close":54953.1,"volume":0.0018700000364333391},{"timestamp":1742343900000,"open":54953.5,"high":54961.6,"low":54952,"close":54961.6,"volume":0.004619999788701534},{"timestamp":1742343960000,"open":54962.2,"high":54965.8,"low":54960.2,"close":54964.9,"volume":0.006490000057965517},{"timestamp":1742344020000,"open":54965,"high":54975.1,"low":54962.8,"close":54973.8,"volume":0.01730000041425228},{"timestamp":1742344080000,"open":54975,"high":54986.9,"low":54973.2,"close":54980.6,"volume":0.01351999957114458},{"timestamp":1742344140000,"open":54980.7,"high":54992,"low":54980.6,"close":54983.4,"volume":0.011599999852478504},{"timestamp":1742344200000,"open":54985.4,"high":54992,"low":54985,"close":54985.1,"volume":0.019419999793171883},{"timestamp":1742344260000,"open":54985.1,"high":54985.2,"low":54975.2,"close":54977.4,"volume":0.029890000820159912},{"timestamp":1742344320000,"open":54976.3,"high":54976.9,"low":54968.2,"close":54968.2,"volume":0.0228899996727705},{"timestamp":1742344380000,"open":54968.9,"high":54979.2,"low":54963.3,"close":54971.1,"volume":0.019850000739097595},{"timestamp":1742344440000,"open":54970.2,"high":54984.5,"low":54970.2,"close":54984.5,"volume":0.013580000028014183},{"timestamp":1742344500000,"open":54985.5,"high":54986.2,"low":54967.3,"close":54971.4,"volume":0.010999999940395355},{"timestamp":1742344560000,"open":54971.9,"high":54977.1,"low":54971.1,"close":54976.4,"volume":0.006490000057965517},{"timestamp":1742344620000,"open":54975.6,"high":54978.7,"low":54967.1,"close":54967.9,"volume":0.0062699997797608376},{"timestamp":1742344680000,"open":54967.8,"high":54969.6,"low":54964.9,"close":54966.6,"volume":0.0053900000639259815},{"timestamp":1742344740000,"open":54966,"high":54970.8,"low":54965,"close":54968.9,"volume":0.00812000036239624},{"timestamp":1742344800000,"open":54969.2,"high":54973.1,"low":54968.8,"close":54972.6,"volume":0.006049999967217445},{"timestamp":1742344860000,"open":54971.9,"high":54977.2,"low":54970.9,"close":54974,"volume":0.0065299998968839645},{"timestamp":1742344920000,"open":54977.2,"high":54977.9,"low":54974.1,"close":54974.1,"volume":0.0042500002309679985},{"timestamp":1742344980000,"open":54974.1,"high":54974.9,"low":54969.5,"close":54969.6,"volume":0.01647000014781952},{"timestamp":1742345040000,"open":54969.4,"high":54976.7,"low":54968.1,"close":54974.4,"volume":0.024879999458789825},{"timestamp":1742345100000,"open":54976.2,"high":54984.1,"low":54972.5,"close":54973.4,"volume":0.0181099995970726},{"timestamp":1742345160000,"open":54973.4,"high":54973.4,"low":54962.1,"close":54963.7,"volume":0.008430000394582748},{"timestamp":1742345220000,"open":54963.7,"high":54969.2,"low":54958.9,"close":54958.9,"volume":0.02201000042259693},{"timestamp":1742345280000,"open":54958.7,"high":54964.6,"low":54958.1,"close":54961,"volume":0.007110000122338533},{"timestamp":1742345340000,"open":54962.3,"high":54962.3,"low":54955,"close":54955.2,"volume":0.007160000037401915},{"timestamp":1742345400000,"open":54954.7,"high":54958.6,"low":54952.8,"close":54956.2,"volume":0.017669999971985817},{"timestamp":1742345460000,"open":54957.3,"high":54957.3,"low":54945.4,"close":54948.2,"volume":0.01810000091791153},{"timestamp":1742345520000,"open":54948.2,"high":54959.1,"low":54942.7,"close":54943.8,"volume":0.034929998219013214},{"timestamp":1742345580000,"open":54946.8,"high":54955.5,"low":54944.4,"close":54954.9,"volume":0.012749999761581421},{"timestamp":1742345640000,"open":54955.5,"high":54956.7,"low":54949.5,"close":54953.1,"volume":0.04980999976396561},{"timestamp":1742345700000,"open":54947.7,"high":54950.3,"low":54936.9,"close":54945,"volume":0.07329999655485153},{"timestamp":1742345760000,"open":54943.7,"high":54952.6,"low":54943.7,"close":54949.9,"volume":0.04989999905228615},{"timestamp":1742345820000,"open":54949.9,"high":54952.9,"low":54945.7,"close":54947.6,"volume":0.03736000135540962},{"timestamp":1742345880000,"open":54947.8,"high":54950.2,"low":54942.2,"close":54943.6,"volume":0.034540001302957535},{"timestamp":1742345940000,"open":54944.9,"high":54946.2,"low":54936.4,"close":54946.1,"volume":0.047540001571178436},{"timestamp":1742346000000,"open":54946,"high":54968.8,"low":54933.1,"close":54964.5,"volume":0.06931000202894211},{"timestamp":1742346060000,"open":54964.5,"high":54966.3,"low":54951.4,"close":54953.6,"volume":0.06858000159263611},{"timestamp":1742346120000,"open":54954,"high":54954.1,"low":54938,"close":54939.2,"volume":0.07968000322580338},{"timestamp":1742346180000,"open":54939.1,"high":54941.8,"low":54923.4,"close":54924.8,"volume":0.09499000012874603},{"timestamp":1742346240000,"open":54924.5,"high":54926.5,"low":54914.2,"close":54917.2,"volume":0.053040001541376114},{"timestamp":1742346300000,"open":54918.2,"high":54922.9,"low":54911.6,"close":54922.9,"volume":0.04050000011920929},{"timestamp":1742346360000,"open":54923.5,"high":54934.5,"low":54907.8,"close":54932.7,"volume":0.03440999984741211},{"timestamp":1742346420000,"open":54934.7,"high":54938.1,"low":54925.9,"close":54933.6,"volume":0.051669999957084656},{"timestamp":1742346480000,"open":54932.9,"high":54943.2,"low":54930.1,"close":54933.3,"volume":0.052730001509189606},{"timestamp":1742346540000,"open":54933.3,"high":54936,"low":54926.1,"close":54935.5,"volume":0.0421999990940094},{"timestamp":1742346600000,"open":54934.6,"high":54941.5,"low":54931.7,"close":54940.6,"volume":0.040139999240636826},{"timestamp":1742346660000,"open":54940.1,"high":54947,"low":54937,"close":54938.4,"volume":0.03181999921798706},{"timestamp":1742346720000,"open":54938.6,"high":54944.4,"low":54920.6,"close":54922.9,"volume":0.07216999679803848},{"timestamp":1742346780000,"open":54922.9,"high":54948.3,"low":54919.7,"close":54945.7,"volume":0.07763999700546265},{"timestamp":1742346840000,"open":54945.7,"high":54954.7,"low":54940.4,"close":54940.4,"volume":0.03513000160455704},{"timestamp":1742346900000,"open":54940.9,"high":54943.7,"low":54937.1,"close":54941.8,"volume":0.11349999904632568},{"timestamp":1742346960000,"open":54941.8,"high":54944.1,"low":54936.2,"close":54937.8,"volume":0.08291000127792358},{"timestamp":1742347020000,"open":54937.8,"high":54937.9,"low":54915.1,"close":54915.3,"volume":0.07366999983787537},{"timestamp":1742347080000,"open":54913.8,"high":54915.1,"low":54903.4,"close":54914,"volume":0.08528999984264374},{"timestamp":1742347140000,"open":54913.6,"high":54919.8,"low":54908.7,"close":54913.5,"volume":0.06978999823331833},{"timestamp":1742347200000,"open":54912.9,"high":54921,"low":54912.8,"close":54915,"volume":0.049639999866485596},{"timestamp":1742347260000,"open":54915.9,"high":54917.1,"low":54905.7,"close":54916.1,"volume":0.04238000139594078},{"timestamp":1742347320000,"open":54915.6,"high":54924,"low":54915.4,"close":54923.7,"volume":0.05703999847173691},{"timestamp":1742347380000,"open":54923.7,"high":54933.1,"low":54923,"close":54927,"volume":0.04715999960899353},{"timestamp":1742347440000,"open":54926.9,"high":54927.3,"low":54912.9,"close":54919.3,"volume":0.01730000041425228},{"timestamp":1742347500000,"open":54919.2,"high":54925.9,"low":54916.7,"close":54924.9,"volume":0.02928999997675419},{"timestamp":1742347560000,"open":54924.8,"high":54925.2,"low":54916.9,"close":54918.5,"volume":0.02274000085890293},{"timestamp":1742347620000,"open":54918.4,"high":54929.9,"low":54918.4,"close":54927.5,"volume":0.018319999799132347},{"timestamp":1742347680000,"open":54927,"high":54934.3,"low":54925.4,"close":54930.9,"volume":0.02515999972820282},{"timestamp":1742347740000,"open":54929.9,"high":54936.8,"low":54927.9,"close":54927.9,"volume":0.01286999974399805},{"timestamp":1742347800000,"open":54933.7,"high":54934.8,"low":54922.3,"close":54922.6,"volume":0.07517000287771225},{"timestamp":1742347860000,"open":54923.7,"high":54932,"low":54922.5,"close":54922.6,"volume":0.05736999958753586},{"timestamp":1742347920000,"open":54923.1,"high":54923.1,"low":54914.7,"close":54920.5,"volume":0.0427899993956089},{"timestamp":1742347980000,"open":54920.5,"high":54920.6,"low":54901.6,"close":54903.9,"volume":0.03923000022768974},{"timestamp":1742348040000,"open":54903.7,"high":54909.8,"low":54903,"close":54905.9,"volume":0.04910999909043312},{"timestamp":1742348100000,"open":54905.9,"high":54920.3,"low":54902,"close":54912.7,"volume":0.04535000026226044},{"timestamp":1742348160000,"open":54912.7,"high":54923.8,"low":54912,"close":54919.8,"volume":0.045249998569488525},{"timestamp":1742348220000,"open":54919.6,"high":54929.3,"low":54915.2,"close":54920,"volume":0.04806999862194061},{"timestamp":1742348280000,"open":54919.7,"high":54921.6,"low":54911.6,"close":54917.1,"volume":0.02686999924480915},{"timestamp":1742348340000,"open":54917.6,"high":54924.4,"low":54913.7,"close":54916.7,"volume":0.04424000158905983},{"timestamp":1742348400000,"open":54916.5,"high":54917.6,"low":54901,"close":54905.8,"volume":0.032600000500679016},{"timestamp":1742348460000,"open":54905.7,"high":54908.2,"low":54900.3,"close":54905.4,"volume":0.019530000165104866},{"timestamp":1742348520000,"open":54903.5,"high":54909.6,"low":54899.2,"close":54901.5,"volume":0.01425000000745058},{"timestamp":1742348580000,"open":54902.6,"high":54902.6,"low":54892.9,"close":54895.3,"volume":0.02662999927997589},{"timestamp":1742348640000,"open":54895,"high":54907.4,"low":54894.6,"close":54896.6,"volume":0.03320999816060066},{"timestamp":1742348700000,"open":54896.7,"high":54903.4,"low":54891.6,"close":54891.6,"volume":0.04114000126719475},{"timestamp":1742348760000,"open":54889.6,"high":54889.8,"low":54877,"close":54879.6,"volume":0.04448999837040901},{"timestamp":1742348820000,"open":54880.1,"high":54904.2,"low":54879.9,"close":54898.9,"volume":0.06770999729633331},{"timestamp":1742348880000,"open":54898.9,"high":54917.4,"low":54898.9,"close":54914.5,"volume":0.04568000137805939},{"timestamp":1742348940000,"open":54913.8,"high":54919.8,"low":54910.1,"close":54917.7,"volume":0.038040000945329666},{"timestamp":1742349000000,"open":54914.6,"high":54924.2,"low":54914.2,"close":54920.1,"volume":0.02995000034570694},{"timestamp":1742349060000,"open":54918.5,"high":54919.4,"low":54905.7,"close":54907.7,"volume":0.06621000170707703},{"timestamp":1742349120000,"open":54907.8,"high":54910.4,"low":54902.1,"close":54904.7,"volume":0.03359999880194664},{"timestamp":1742349180000,"open":54905.8,"high":54910.5,"low":54904.3,"close":54905.8,"volume":0.036389999091625214},{"timestamp":1742349240000,"open":54905.2,"high":54908.4,"low":54901.6,"close":54902.1,"volume":0.027370000258088112},{"timestamp":1742349300000,"open":54901.9,"high":54905.9,"low":54895,"close":54902.5,"volume":0.023649999871850014},{"timestamp":1742349360000,"open":54901.5,"high":54912.1,"low":54898.4,"close":54911.8,"volume":0.016720000654459},{"timestamp":1742349420000,"open":54912.3,"high":54918.6,"low":54909.8,"close":54917.5,"volume":0.019029999151825905},{"timestamp":1742349480000,"open":54916.9,"high":54925,"low":54912.1,"close":54922.7,"volume":0.02295999974012375},{"timestamp":1742349540000,"open":54922.2,"high":54935.9,"low":54922.2,"close":54933.1,"volume":0.018149999901652336},{"timestamp":1742349600000,"open":54932.1,"high":54932.6,"low":54923.5,"close":54930.3,"volume":0.023639999330043793},{"timestamp":1742349660000,"open":54930.2,"high":54935.3,"low":54922.5,"close":54935.3,"volume":0.028429999947547913},{"timestamp":1742349720000,"open":54935,"high":54944.7,"low":54932.1,"close":54944.3,"volume":0.027639999985694885},{"timestamp":1742349780000,"open":54944.5,"high":54945.9,"low":54932.1,"close":54933.5,"volume":0.017669999971985817},{"timestamp":1742349840000,"open":54934.5,"high":54944.9,"low":54932.9,"close":54939.1,"volume":0.012430000118911266},{"timestamp":1742349900000,"open":54940.1,"high":54953,"low":54940.1,"close":54949.5,"volume":0.01561999972909689},{"timestamp":1742349960000,"open":54950.1,"high":54959.4,"low":54941,"close":54941,"volume":0.03517000004649162},{"timestamp":1742350020000,"open":54942.7,"high":54942.8,"low":54931.7,"close":54934.3,"volume":0.045910000801086426},{"timestamp":1742350080000,"open":54933.1,"high":54933.1,"low":54918.3,"close":54927.3,"volume":0.06276000291109085},{"timestamp":1742350140000,"open":54927.3,"high":54927.3,"low":54915.9,"close":54924.1,"volume":0.041439998894929886},{"timestamp":1742350200000,"open":54921.6,"high":54939.4,"low":54919.4,"close":54935.6,"volume":0.042660001665353775},{"timestamp":1742350260000,"open":54936.1,"high":54951.5,"low":54935,"close":54948.3,"volume":0.032760001718997955},{"timestamp":1742350320000,"open":54945.7,"high":54962,"low":54944.9,"close":54951.7,"volume":0.07698000222444534},{"timestamp":1742350380000,"open":54952.4,"high":54953.1,"low":54936.5,"close":54947.5,"volume":0.05950000137090683},{"timestamp":1742350440000,"open":54947.3,"high":54951.4,"low":54938.6,"close":54945.4,"volume":0.054910000413656235},{"timestamp":1742350500000,"open":54945.2,"high":54949.7,"low":54930.3,"close":54934.2,"volume":0.032269999384880066},{"timestamp":1742350560000,"open":54934.9,"high":54949.7,"low":54930.3,"close":54949.7,"volume":0.02266000024974346},{"timestamp":1742350620000,"open":54950,"high":54951.5,"low":54941.5,"close":54948,"volume":0.013249999843537807},{"timestamp":1742350680000,"open":54947.3,"high":54950.8,"low":54935.3,"close":54938.7,"volume":0.011819999665021896},{"timestamp":1742350740000,"open":54937.9,"high":54948.6,"low":54936.2,"close":54939.7,"volume":0.012649999931454659},{"timestamp":1742350800000,"open":54939.8,"high":54941.6,"low":54934.8,"close":54938.2,"volume":0.015399999916553497},{"timestamp":1742350860000,"open":54937.9,"high":54940.1,"low":54920.4,"close":54930.5,"volume":0.027170000597834587},{"timestamp":1742350920000,"open":54930.9,"high":54930.9,"low":54915.7,"close":54919.1,"volume":0.012369999662041664},{"timestamp":1742350980000,"open":54919.6,"high":54925.1,"low":54913.2,"close":54923.1,"volume":0.01792999915778637},{"timestamp":1742351040000,"open":54923.4,"high":54924.8,"low":54918.5,"close":54920,"volume":0.01257999986410141},{"timestamp":1742351100000,"open":54920,"high":54923.8,"low":54908.3,"close":54920,"volume":0.030150000005960464},{"timestamp":1742351160000,"open":54920.2,"high":54928.7,"low":54919.6,"close":54922.5,"volume":0.01432000007480383},{"timestamp":1742351220000,"open":54922.1,"high":54925.6,"low":54918.1,"close":54919.6,"volume":0.01940000057220459},{"timestamp":1742351280000,"open":54925.4,"high":54925.4,"low":54916,"close":54917.5,"volume":0.0074800001457333565},{"timestamp":1742351340000,"open":54917,"high":54920.8,"low":54911.8,"close":54912.1,"volume":0.014329999685287476},{"timestamp":1742351400000,"open":54912.1,"high":54928.3,"low":54908.1,"close":54926.6,"volume":0.04577000066637993},{"timestamp":1742351460000,"open":54926.2,"high":54940,"low":54922.5,"close":54932.1,"volume":0.02386000007390976},{"timestamp":1742351520000,"open":54933.6,"high":54951.1,"low":54928.8,"close":54942.5,"volume":0.030139999464154243},{"timestamp":1742351580000,"open":54941.7,"high":54945,"low":54931.9,"close":54933.8,"volume":0.03345999866724014},{"timestamp":1742351640000,"open":54934.1,"high":54935.6,"low":54917.9,"close":54924.4,"volume":0.03166000172495842},{"timestamp":1742351700000,"open":54923.3,"high":54925.1,"low":54912.2,"close":54919.8,"volume":0.06174999848008156},{"timestamp":1742351760000,"open":54918.2,"high":54922,"low":54913.1,"close":54921.1,"volume":0.040630001574754715},{"timestamp":1742351820000,"open":54921.3,"high":54926.5,"low":54911.1,"close":54918.7,"volume":0.06160999834537506},{"timestamp":1742351880000,"open":54918.7,"high":54925,"low":54917.5,"close":54922.3,"volume":0.025620000436902046},{"timestamp":1742351940000,"open":54924.4,"high":54933.8,"low":54922.4,"close":54933.1,"volume":0.039810001850128174},{"timestamp":1742352000000,"open":54933.2,"high":54935.9,"low":54926.8,"close":54930.6,"volume":0.050050001591444016},{"timestamp":1742352060000,"open":54930.5,"high":54940.5,"low":54930,"close":54937.6,"volume":0.028540000319480896},{"timestamp":1742352120000,"open":54937.6,"high":54952.2,"low":54931.7,"close":54949.6,"volume":0.021379999816417694},{"timestamp":1742352180000,"open":54948.5,"high":54950.3,"low":54943.1,"close":54945.4,"volume":0.01508999988436699},{"timestamp":1742352240000,"open":54947.4,"high":54950.2,"low":54937.8,"close":54939,"volume":0.020500000566244125},{"timestamp":1742352300000,"open":54940.2,"high":54955.4,"low":54939.8,"close":54953.1,"volume":0.029479999095201492},{"timestamp":1742352360000,"open":54951.9,"high":54955,"low":54944.7,"close":54946.9,"volume":0.02507999911904335},{"timestamp":1742352420000,"open":54946.8,"high":54950.2,"low":54939,"close":54946.7,"volume":0.02353999949991703},{"timestamp":1742352480000,"open":54947.2,"high":54950.5,"low":54943.1,"close":54948,"volume":0.015939999371767044},{"timestamp":1742352540000,"open":54948.5,"high":54949.1,"low":54942.7,"close":54944.5,"volume":0.009180000051856041},{"timestamp":1742352600000,"open":54944.2,"high":54959.6,"low":54941.5,"close":54957.3,"volume":0.013340000063180923},{"timestamp":1742352660000,"open":54956.1,"high":54956.1,"low":54942.2,"close":54950.1,"volume":0.024609999731183052},{"timestamp":1742352720000,"open":54950.4,"high":54957.6,"low":54947.7,"close":54949.6,"volume":0.010239999741315842},{"timestamp":1742352780000,"open":54948.5,"high":54955.1,"low":54947.3,"close":54954,"volume":0.011819999665021896},{"timestamp":1742352840000,"open":54950.9,"high":54951.7,"low":54944.7,"close":54944.8,"volume":0.009789999574422836},{"timestamp":1742352900000,"open":54950.1,"high":54955.5,"low":54943.9,"close":54944.2,"volume":0.008910000324249268},{"timestamp":1742352960000,"open":54944.6,"high":54953.5,"low":54944.6,"close":54951.5,"volume":0.010010000318288803},{"timestamp":1742353020000,"open":54949.7,"high":54956.9,"low":54949.7,"close":54952,"volume":0.008249999955296516},{"timestamp":1742353080000,"open":54952.4,"high":54958.3,"low":54948.4,"close":54951.9,"volume":0.018069999292492867},{"timestamp":1742353140000,"open":54951.9,"high":54965.7,"low":54951.8,"close":54965.7,"volume":0.018079999834299088},{"timestamp":1742353200000,"open":54965.6,"high":54966.4,"low":54957.6,"close":54962.2,"volume":0.02013999968767166},{"timestamp":1742353260000,"open":54962.2,"high":54962.3,"low":54950.8,"close":54957.1,"volume":0.01947000063955784},{"timestamp":1742353320000,"open":54956.5,"high":54957.1,"low":54943.1,"close":54943.1,"volume":0.01954999938607216},{"timestamp":1742353380000,"open":54943.5,"high":54950.9,"low":54938,"close":54947.4,"volume":0.01803000085055828},{"timestamp":1742353440000,"open":54947.8,"high":54950.5,"low":54936.6,"close":54949.3,"volume":0.017510000616312027},{"timestamp":1742353500000,"open":54949.4,"high":54953.6,"low":54941.8,"close":54948.5,"volume":0.015490000136196613},{"timestamp":1742353560000,"open":54950,"high":54958.1,"low":54948.7,"close":54952.2,"volume":0.021059999242424965},{"timestamp":1742353620000,"open":54953.4,"high":54969.2,"low":54952.5,"close":54966.6,"volume":0.016370000317692757},{"timestamp":1742353680000,"open":54968.1,"high":54970.7,"low":54961.2,"close":54961.2,"volume":0.013860000297427177},{"timestamp":1742353740000,"open":54962.1,"high":54969.2,"low":54958.9,"close":54965.1,"volume":0.013419999741017818},{"timestamp":1742353800000,"open":54965.3,"high":54970,"low":54961.9,"close":54969.6,"volume":0.009680000133812428},{"timestamp":1742353860000,"open":54968.4,"high":54973.3,"low":54963.5,"close":54968.5,"volume":0.012649999931454659},{"timestamp":1742353920000,"open":54968.5,"high":54983.2,"low":54968.5,"close":54979.5,"volume":0.017559999600052834},{"timestamp":1742353980000,"open":54979.4,"high":54989.1,"low":54975,"close":54979.7,"volume":0.02507000043988228},{"timestamp":1742354040000,"open":54977.7,"high":54986.6,"low":54976.9,"close":54982.4,"volume":0.01802000030875206},{"timestamp":1742354100000,"open":54981.9,"high":54984.7,"low":54977.5,"close":54981.9,"volume":0.016450000926852226},{"timestamp":1742354160000,"open":54982.3,"high":54992.6,"low":54980,"close":54986.9,"volume":0.01066999975591898},{"timestamp":1742354220000,"open":54986.6,"high":55017.9,"low":54986.6,"close":55011.9,"volume":0.021069999784231186},{"timestamp":1742354280000,"open":55010.1,"high":55017.1,"low":55009,"close":55009.7,"volume":0.020889999344944954},{"timestamp":1742354340000,"open":55009.8,"high":55015.5,"low":55008.2,"close":55011.2,"volume":0.01408000010997057},{"timestamp":1742354400000,"open":55011.5,"high":55015.3,"low":55004.6,"close":55012.6,"volume":0.015769999474287033},{"timestamp":1742354460000,"open":55013.3,"high":55025.1,"low":55010.3,"close":55018.8,"volume":0.019449999555945396},{"timestamp":1742354520000,"open":55019,"high":55024.3,"low":55015.6,"close":55021.6,"volume":0.016759999096393585},{"timestamp":1742354580000,"open":55021.8,"high":55025.4,"low":55015,"close":55023.6,"volume":0.022099999710917473},{"timestamp":1742354640000,"open":55023.6,"high":55023.6,"low":55017.1,"close":55020.4,"volume":0.01157000008970499},{"timestamp":1742354700000,"open":55020.8,"high":55027.3,"low":55017.1,"close":55021.7,"volume":0.012679999694228172},{"timestamp":1742354760000,"open":55021.9,"high":55027.9,"low":55018.5,"close":55018.5,"volume":0.012260000221431255},{"timestamp":1742354820000,"open":55018.9,"high":55029.9,"low":55018.9,"close":55024.6,"volume":0.01582000032067299},{"timestamp":1742354880000,"open":55024.4,"high":55035.1,"low":55020.3,"close":55032.7,"volume":0.02703999914228916},{"timestamp":1742354940000,"open":55032.4,"high":55035,"low":55027.6,"close":55029.3,"volume":0.021150000393390656},{"timestamp":1742355000000,"open":55028.7,"high":55031.9,"low":55025.8,"close":55028.9,"volume":0.008580000139772892},{"timestamp":1742355060000,"open":55029.3,"high":55032.8,"low":55022,"close":55031.3,"volume":0.01133000012487173},{"timestamp":1742355120000,"open":55031.4,"high":55040.4,"low":55029.2,"close":55039.8,"volume":0.01979999989271164},{"timestamp":1742355180000,"open":55040.5,"high":55044.2,"low":55032.7,"close":55032.7,"volume":0.018309999257326126},{"timestamp":1742355240000,"open":55034.5,"high":55040.7,"low":55032.4,"close":55038.1,"volume":0.013969999738037586},{"timestamp":1742355300000,"open":55037.9,"high":55040.3,"low":55029.1,"close":55038.6,"volume":0.019910000264644623},{"timestamp":1742355360000,"open":55038.4,"high":55042.9,"low":55032.5,"close":55037.3,"volume":0.01583000086247921},{"timestamp":1742355420000,"open":55037.7,"high":55043.9,"low":55033.3,"close":55037.4,"volume":0.020179999992251396},{"timestamp":1742355480000,"open":55039.6,"high":55042.6,"low":55033,"close":55038.1,"volume":0.057500001043081284},{"timestamp":1742355540000,"open":55038.8,"high":55041.5,"low":55034,"close":55037.7,"volume":0.054910000413656235},{"timestamp":1742355600000,"open":55038.1,"high":55039.8,"low":55026.8,"close":55031.2,"volume":0.04565000161528587},{"timestamp":1742355660000,"open":55032.7,"high":55042.1,"low":55030.1,"close":55042,"volume":0.02216999977827072},{"timestamp":1742355720000,"open":55041.4,"high":55055.9,"low":55037.2,"close":55054.3,"volume":0.02539999969303608},{"timestamp":1742355780000,"open":55053.7,"high":55055.4,"low":55046.6,"close":55050.4,"volume":0.019500000402331352},{"timestamp":1742355840000,"open":55050.5,"high":55059.7,"low":55047.1,"close":55047.7,"volume":0.013819999992847443},{"timestamp":1742355900000,"open":55046.7,"high":55058.7,"low":55045.7,"close":55056.6,"volume":0.012419999577105045},{"timestamp":1742355960000,"open":55057,"high":55065.6,"low":55052.9,"close":55061.2,"volume":0.023959999904036522},{"timestamp":1742356020000,"open":55060.8,"high":55064.5,"low":55051.5,"close":55064,"volume":0.02060999907553196},{"timestamp":1742356080000,"open":55064,"high":55068.6,"low":55058.8,"close":55062.4,"volume":0.021400000900030136},{"timestamp":1742356140000,"open":55062.8,"high":55064.2,"low":55052.8,"close":55055.2,"volume":0.01924999989569187},{"timestamp":1742356200000,"open":55055.2,"high":55070.1,"low":55053.8,"close":55065.6,"volume":0.017710000276565552},{"timestamp":1742356260000,"open":55065.7,"high":55074.5,"low":55065.1,"close":55069.6,"volume":0.015289999544620514},{"timestamp":1742356320000,"open":55070.9,"high":55080.4,"low":55069.7,"close":55079.5,"volume":0.017430000007152557},{"timestamp":1742356380000,"open":55080.7,"high":55087.1,"low":55075.8,"close":55087.1,"volume":0.017580000683665276},{"timestamp":1742356440000,"open":55085.5,"high":55090.6,"low":55076.5,"close":55082.6,"volume":0.02305000089108944},{"timestamp":1742356500000,"open":55082.1,"high":55096.6,"low":55078.6,"close":55096.4,"volume":0.011540000326931477},{"timestamp":1742356560000,"open":55096.6,"high":55103.7,"low":55091.1,"close":55091.2,"volume":0.01988000050187111},{"timestamp":1742356620000,"open":55090.9,"high":55094.4,"low":55072.8,"close":55078.2,"volume":0.027370000258088112},{"timestamp":1742356680000,"open":55076.6,"high":55079.7,"low":55068.6,"close":55076.5,"volume":0.06594999879598618},{"timestamp":1742356740000,"open":55076.5,"high":55076.6,"low":55057.9,"close":55059.1,"volume":0.0434500016272068},{"timestamp":1742356800000,"open":55059.9,"high":55066.9,"low":55053.5,"close":55062.8,"volume":0.027389999479055405},{"timestamp":1742356860000,"open":55062.7,"high":55062.7,"low":55042.9,"close":55052.2,"volume":0.02295999974012375},{"timestamp":1742356920000,"open":55049,"high":55054.2,"low":55046.6,"close":55051.5,"volume":0.059039998799562454},{"timestamp":1742356980000,"open":55051.4,"high":55052,"low":55044.2,"close":55044.4,"volume":0.041430000215768814},{"timestamp":1742357040000,"open":55044.3,"high":55053.6,"low":55044.2,"close":55050.7,"volume":0.049150001257658005},{"timestamp":1742357100000,"open":55051.2,"high":55053.4,"low":55045.3,"close":55047.5,"volume":0.04746000096201897},{"timestamp":1742357160000,"open":55047.5,"high":55048.6,"low":55039.2,"close":55045.2,"volume":0.04958999902009964},{"timestamp":1742357220000,"open":55045.2,"high":55047.6,"low":55040,"close":55042.8,"volume":0.02727999910712242},{"timestamp":1742357280000,"open":55042.3,"high":55047.1,"low":55033.3,"close":55036.9,"volume":0.0465800017118454},{"timestamp":1742357340000,"open":55036.9,"high":55051.1,"low":55031.5,"close":55049.5,"volume":0.03240000084042549},{"timestamp":1742357400000,"open":55048.3,"high":55050.4,"low":55044,"close":55047.6,"volume":0.011289999820291996},{"timestamp":1742357460000,"open":55047.7,"high":55050.2,"low":55043.8,"close":55050.2,"volume":0.017799999564886093},{"timestamp":1742357520000,"open":55050.3,"high":55058.3,"low":55049.4,"close":55055.3,"volume":0.028790000826120377},{"timestamp":1742357580000,"open":55057.3,"high":55059.5,"low":55053.2,"close":55054.8,"volume":0.02232000045478344},{"timestamp":1742357640000,"open":55053.8,"high":55055.3,"low":55045.8,"close":55049.6,"volume":0.018549999222159386},{"timestamp":1742357700000,"open":55050.8,"high":55055.6,"low":55046.3,"close":55050.2,"volume":0.018360000103712082},{"timestamp":1742357760000,"open":55049.6,"high":55061.4,"low":55043.5,"close":55060,"volume":0.0236200001090765},{"timestamp":1742357820000,"open":55061,"high":55072.1,"low":55060.4,"close":55066.6,"volume":0.02046000026166439},{"timestamp":1742357880000,"open":55066.4,"high":55069.5,"low":55062.5,"close":55069.5,"volume":0.00965999998152256},{"timestamp":1742357940000,"open":55069.8,"high":55077.6,"low":55067.1,"close":55072.3,"volume":0.015990000218153},{"timestamp":1742358000000,"open":55072.3,"high":55074.8,"low":55061.5,"close":55065.8,"volume":0.010499999858438969},{"timestamp":1742358060000,"open":55065.9,"high":55075.8,"low":55063.5,"close":55068.1,"volume":0.014440000057220459},{"timestamp":1742358120000,"open":55068.6,"high":55075.3,"low":55065.4,"close":55074.8,"volume":0.007739999797195196},{"timestamp":1742358180000,"open":55083.7,"high":55084.5,"low":55077.9,"close":55079.3,"volume":0.010280000045895576},{"timestamp":1742358240000,"open":55080.3,"high":55080.3,"low":55067.5,"close":55077.7,"volume":0.015350000001490116},{"timestamp":1742358300000,"open":55077.8,"high":55079.5,"low":55074.7,"close":55076.6,"volume":0.00547999981790781},{"timestamp":1742358360000,"open":55076.4,"high":55097.7,"low":55076.4,"close":55095.4,"volume":0.011049999855458736},{"timestamp":1742358420000,"open":55095.5,"high":55095.5,"low":55085.2,"close":55091.1,"volume":0.009680000133812428},{"timestamp":1742358480000,"open":55091.2,"high":55097.7,"low":55083.1,"close":55093.3,"volume":0.014539999887347221},{"timestamp":1742358540000,"open":55099.9,"high":55106.3,"low":55098.2,"close":55098.2,"volume":0.010879999957978725},{"timestamp":1742358600000,"open":55098.1,"high":55101.5,"low":55095.4,"close":55099,"volume":0.005609999876469374},{"timestamp":1742358660000,"open":55099.4,"high":55099.4,"low":55091.9,"close":55096.9,"volume":0.004170000087469816},{"timestamp":1742358720000,"open":55096.7,"high":55105.4,"low":55093.2,"close":55102.5,"volume":0.009510000236332417},{"timestamp":1742358780000,"open":55104.4,"high":55106.3,"low":55101.6,"close":55104.3,"volume":0.004840000066906214},{"timestamp":1742358840000,"open":55104.3,"high":55104.3,"low":55092.2,"close":55093.4,"volume":0.01322999969124794},{"timestamp":1742358900000,"open":55093.7,"high":55094.2,"low":55084.5,"close":55086.9,"volume":0.035110000520944595},{"timestamp":1742358960000,"open":55086.8,"high":55093.4,"low":55084.1,"close":55088.5,"volume":0.013799999840557575},{"timestamp":1742359020000,"open":55088.6,"high":55098.7,"low":55082.7,"close":55097.5,"volume":0.033250000327825546},{"timestamp":1742359080000,"open":55097,"high":55101,"low":55093.4,"close":55095.8,"volume":0.01655000075697899},{"timestamp":1742359140000,"open":55095.8,"high":55100.5,"low":55087.1,"close":55088.8,"volume":0.032340001314878464},{"timestamp":1742359200000,"open":55088.9,"high":55114.8,"low":55085,"close":55104.7,"volume":0.037060000002384186},{"timestamp":1742359260000,"open":55105.6,"high":55118.4,"low":55105.6,"close":55112.2,"volume":0.020819999277591705},{"timestamp":1742359320000,"open":55112.4,"high":55122.4,"low":55111.9,"close":55122,"volume":0.019509999081492424},{"timestamp":1742359380000,"open":55120.3,"high":55131.1,"low":55120.3,"close":55124.8,"volume":0.02995000034570694},{"timestamp":1742359440000,"open":55124.3,"high":55125.3,"low":55119.2,"close":55122.5,"volume":0.014999999664723873},{"timestamp":1742359500000,"open":55123,"high":55125.4,"low":55110.5,"close":55116.1,"volume":0.031220000237226486},{"timestamp":1742359560000,"open":55116.9,"high":55122.5,"low":55114,"close":55116.1,"volume":0.0284000001847744},{"timestamp":1742359620000,"open":55116,"high":55118.2,"low":55109.7,"close":55110.5,"volume":0.06740999966859818},{"timestamp":1742359680000,"open":55110.7,"high":55114.7,"low":55105.5,"close":55105.5,"volume":0.012910000048577785},{"timestamp":1742359740000,"open":55105.7,"high":55115.6,"low":55101.4,"close":55110.9,"volume":0.011110000312328339},{"timestamp":1742359800000,"open":55109.9,"high":55115.7,"low":55107.9,"close":55112.9,"volume":0.010889999568462372},{"timestamp":1742359860000,"open":55116,"high":55122,"low":55109.9,"close":55116.3,"volume":0.01056000031530857},{"timestamp":1742359920000,"open":55117,"high":55122.3,"low":55113.9,"close":55119.5,"volume":0.01319000031799078},{"timestamp":1742359980000,"open":55119.7,"high":55121,"low":55114.5,"close":55118.1,"volume":0.02208000048995018},{"timestamp":1742360040000,"open":55117.6,"high":55120.7,"low":55112.8,"close":55120.7,"volume":0.030069999396800995},{"timestamp":1742360100000,"open":55120.3,"high":55122.2,"low":55098.3,"close":55103.4,"volume":0.01948999986052513},{"timestamp":1742360160000,"open":55103.4,"high":55103.8,"low":55088.7,"close":55089.3,"volume":0.023590000346302986},{"timestamp":1742360220000,"open":55088.8,"high":55101.1,"low":55087.2,"close":55094.3,"volume":0.012350000441074371},{"timestamp":1742360280000,"open":55093.5,"high":55114.3,"low":55092.7,"close":55113.7,"volume":0.013530000112950802},{"timestamp":1742360340000,"open":55113.7,"high":55115.8,"low":55105.3,"close":55113.8,"volume":0.014630000106990337},{"timestamp":1742360400000,"open":55114.3,"high":55125.1,"low":55110.2,"close":55124,"volume":0.023760000243782997},{"timestamp":1742360460000,"open":55124.7,"high":55130.1,"low":55112.9,"close":55114,"volume":0.01995999924838543},{"timestamp":1742360520000,"open":55114,"high":55118,"low":55108.6,"close":55110.9,"volume":0.01720999926328659},{"timestamp":1742360580000,"open":55111.8,"high":55113.3,"low":55101.2,"close":55109.1,"volume":0.01607999950647354},{"timestamp":1742360640000,"open":55108.7,"high":55109.6,"low":55094.8,"close":55098.3,"volume":0.017160000279545784},{"timestamp":1742360700000,"open":55097.9,"high":55104.8,"low":55096.1,"close":55101.7,"volume":0.010010000318288803},{"timestamp":1742360760000,"open":55100.2,"high":55110.1,"low":55099.8,"close":55108.1,"volume":0.008799999952316284},{"timestamp":1742360820000,"open":55107.8,"high":55112.3,"low":55106.2,"close":55110.3,"volume":0.011359999887645245},{"timestamp":1742360880000,"open":55110.3,"high":55122.8,"low":55110.3,"close":55115.4,"volume":0.0170499999076128},{"timestamp":1742360940000,"open":55116.1,"high":55116.9,"low":55105.2,"close":55112.9,"volume":0.016829999163746834},{"timestamp":1742361000000,"open":55113.2,"high":55114.3,"low":55107.1,"close":55110.7,"volume":0.011110000312328339},{"timestamp":1742361060000,"open":55110.8,"high":55130.2,"low":55095.8,"close":55097.7,"volume":0.03237000107765198},{"timestamp":1742361120000,"open":55097.1,"high":55107.4,"low":55096.8,"close":55102.1,"volume":0.030489999800920486},{"timestamp":1742361180000,"open":55102.6,"high":55107.4,"low":55091.4,"close":55105.9,"volume":0.020269999280571938},{"timestamp":1742361240000,"open":55106.5,"high":55111.5,"low":55102.4,"close":55104.2,"volume":0.014779999852180481},{"timestamp":1742361300000,"open":55104.2,"high":55105.9,"low":55098.6,"close":55103.6,"volume":0.018120000138878822},{"timestamp":1742361360000,"open":55103.6,"high":55120.9,"low":55101.1,"close":55108.7,"volume":0.021700000390410423},{"timestamp":1742361420000,"open":55109.3,"high":55109.3,"low":55097.6,"close":55099.8,"volume":0.018729999661445618},{"timestamp":1742361480000,"open":55100.7,"high":55108.2,"low":55098.2,"close":55108,"volume":0.007899999618530273},{"timestamp":1742361540000,"open":55108.7,"high":55124,"low":55103.1,"close":55123.7,"volume":0.012749999761581421},{"timestamp":1742361600000,"open":55123.6,"high":55129.4,"low":55117.1,"close":55124.7,"volume":0.027990000322461128},{"timestamp":1742361660000,"open":55125.3,"high":55126.6,"low":55112.5,"close":55113.6,"volume":0.021800000220537186},{"timestamp":1742361720000,"open":55113.6,"high":55117.1,"low":55105.7,"close":55111.4,"volume":0.04558999836444855},{"timestamp":1742361780000,"open":55111.4,"high":55112.7,"low":55103.4,"close":55110.7,"volume":0.047210000455379486},{"timestamp":1742361840000,"open":55109.5,"high":55120.3,"low":55107.3,"close":55119.6,"volume":0.047370001673698425},{"timestamp":1742361900000,"open":55119.6,"high":55121.2,"low":55102.9,"close":55105.2,"volume":0.029419999569654465},{"timestamp":1742361960000,"open":55106.1,"high":55106.9,"low":55098.4,"close":55098.4,"volume":0.01858000084757805},{"timestamp":1742362020000,"open":55098.4,"high":55105.7,"low":55096.9,"close":55102.8,"volume":0.013369999825954437},{"timestamp":1742362080000,"open":55101.7,"high":55102.7,"low":55080.9,"close":55087.9,"volume":0.03468000143766403},{"timestamp":1742362140000,"open":55087.2,"high":55093.1,"low":55087.2,"close":55091,"volume":0.02012000046670437},{"timestamp":1742362200000,"open":55090.8,"high":55095.1,"low":55084.1,"close":55091.4,"volume":0.037769999355077744},{"timestamp":1742362260000,"open":55090.9,"high":55109.1,"low":55086.1,"close":55106.8,"volume":0.02466999925673008},{"timestamp":1742362320000,"open":55107.1,"high":55121.5,"low":55105.2,"close":55119.9,"volume":0.029330000281333923},{"timestamp":1742362380000,"open":55119.7,"high":55128.6,"low":55118.2,"close":55128,"volume":0.03061000071465969},{"timestamp":1742362440000,"open":55128.2,"high":55157,"low":55128.2,"close":55152.7,"volume":0.020840000361204147},{"timestamp":1742362500000,"open":55152.1,"high":55180.2,"low":55150.4,"close":55178.6,"volume":0.0422700010240078},{"timestamp":1742362560000,"open":55178.8,"high":55187.9,"low":55167.8,"close":55185.6,"volume":0.04123000055551529},{"timestamp":1742362620000,"open":55185.6,"high":55222.2,"low":55185.2,"close":55221.9,"volume":0.03384999930858612},{"timestamp":1742362680000,"open":55222.4,"high":55232.4,"low":55202,"close":55202.4,"volume":0.07531999796628952},{"timestamp":1742362740000,"open":55201.3,"high":55205.2,"low":55184.4,"close":55194.5,"volume":0.11034999787807465},{"timestamp":1742362800000,"open":55196.6,"high":55204.5,"low":55189.7,"close":55193.2,"volume":0.042180001735687256},{"timestamp":1742362860000,"open":55193.7,"high":55201.1,"low":55192.3,"close":55194.5,"volume":0.03765999898314476},{"timestamp":1742362920000,"open":55197.5,"high":55216.1,"low":55189.2,"close":55209.8,"volume":0.026100000366568565},{"timestamp":1742362980000,"open":55209.8,"high":55221,"low":55201.3,"close":55201.3,"volume":0.03334999829530716},{"timestamp":1742363040000,"open":55201.3,"high":55205.4,"low":55193.1,"close":55201.8,"volume":0.02201000042259693},{"timestamp":1742363100000,"open":55202.6,"high":55216.6,"low":55201.3,"close":55209.1,"volume":0.033640000969171524},{"timestamp":1742363160000,"open":55208.8,"high":55218.5,"low":55201.2,"close":55206.7,"volume":0.03692999854683876},{"timestamp":1742363220000,"open":55206.8,"high":55219.6,"low":55199.4,"close":55202.5,"volume":0.03897999972105026},{"timestamp":1742363280000,"open":55202.5,"high":55211.9,"low":55197.2,"close":55203.9,"volume":0.027639999985694885},{"timestamp":1742363340000,"open":55203.8,"high":55206.4,"low":55195.3,"close":55203.1,"volume":0.05201999843120575},{"timestamp":1742363400000,"open":55202.5,"high":55204.2,"low":55192.9,"close":55196.1,"volume":0.038339998573064804},{"timestamp":1742363460000,"open":55195.8,"high":55211.6,"low":55187.2,"close":55210.6,"volume":0.02670999988913536},{"timestamp":1742363520000,"open":55209.9,"high":55218.7,"low":55207.2,"close":55215.5,"volume":0.009949999861419201},{"timestamp":1742363580000,"open":55215.3,"high":55221.2,"low":55213.4,"close":55217.1,"volume":0.013129999861121178},{"timestamp":1742363640000,"open":55217.5,"high":55231.7,"low":55211.7,"close":55228.3,"volume":0.03125},{"timestamp":1742363700000,"open":55230.1,"high":55250.8,"low":55230.1,"close":55245.6,"volume":0.016599999740719795},{"timestamp":1742363760000,"open":55248.7,"high":55263.7,"low":55245.1,"close":55251.1,"volume":0.026040000841021538},{"timestamp":1742363820000,"open":55253,"high":55268.6,"low":55249.5,"close":55262.5,"volume":0.040369998663663864},{"timestamp":1742363880000,"open":55263.1,"high":55265.4,"low":55252.8,"close":55256,"volume":0.02022000029683113},{"timestamp":1742363940000,"open":55256.1,"high":55262,"low":55249.1,"close":55261.9,"volume":0.022199999541044235},{"timestamp":1742364000000,"open":55262,"high":55262,"low":55238.6,"close":55243.4,"volume":0.03221999853849411},{"timestamp":1742364060000,"open":55245.9,"high":55254.9,"low":55234.5,"close":55252.3,"volume":0.054409999400377274},{"timestamp":1742364120000,"open":55251.1,"high":55257.5,"low":55242.2,"close":55249.5,"volume":0.03554999828338623},{"timestamp":1742364180000,"open":55248.7,"high":55255.1,"low":55242.8,"close":55243.7,"volume":0.020330000668764114},{"timestamp":1742364240000,"open":55242.8,"high":55257.5,"low":55236,"close":55246.4,"volume":0.03708000108599663},{"timestamp":1742364300000,"open":55245.7,"high":55265.2,"low":55237.6,"close":55258.2,"volume":0.04267000034451485},{"timestamp":1742364360000,"open":55258.6,"high":55270.9,"low":55251.7,"close":55270.7,"volume":0.07102999836206436},{"timestamp":1742364420000,"open":55268.4,"high":55278.9,"low":55260.8,"close":55271.8,"volume":0.07446999847888947},{"timestamp":1742364480000,"open":55271,"high":55277.7,"low":55257.9,"close":55260.4,"volume":0.04546999931335449},{"timestamp":1742364540000,"open":55260.4,"high":55266.2,"low":55254,"close":55255.3,"volume":0.04112999886274338},{"timestamp":1742364600000,"open":55255.4,"high":55255.4,"low":55232.4,"close":55240.2,"volume":0.04303000122308731},{"timestamp":1742364660000,"open":55239.7,"high":55245.9,"low":55227.5,"close":55235.6,"volume":0.04436999931931496},{"timestamp":1742364720000,"open":55236.8,"high":55237.4,"low":55202,"close":55203.7,"volume":0.05751999840140343},{"timestamp":1742364780000,"open":55203.7,"high":55203.7,"low":55164.7,"close":55187.7,"volume":0.06836999952793121},{"timestamp":1742364840000,"open":55188.9,"high":55195,"low":55180.7,"close":55188.3,"volume":0.04182000085711479},{"timestamp":1742364900000,"open":55187.9,"high":55226.7,"low":55176.2,"close":55226.2,"volume":0.03677000105381012},{"timestamp":1742364960000,"open":55224,"high":55236.6,"low":55202.2,"close":55202.2,"volume":0.031599998474121094},{"timestamp":1742365020000,"open":55202.3,"high":55202.3,"low":55180.2,"close":55191,"volume":0.07069999724626541},{"timestamp":1742365080000,"open":55191.8,"high":55199.7,"low":55187.7,"close":55190.1,"volume":0.0333000011742115},{"timestamp":1742365140000,"open":55190.2,"high":55198.3,"low":55176.5,"close":55177,"volume":0.02734999917447567},{"timestamp":1742365200000,"open":55177.5,"high":55190.4,"low":55123.2,"close":55124.5,"volume":0.03578000143170357},{"timestamp":1742365260000,"open":55120,"high":55165.2,"low":55120,"close":55161.8,"volume":0.04701999947428703},{"timestamp":1742365320000,"open":55161.5,"high":55170.1,"low":55152.6,"close":55167.6,"volume":0.04077000170946121},{"timestamp":1742365380000,"open":55168.7,"high":55195.5,"low":55168.7,"close":55190.8,"volume":0.023010000586509705},{"timestamp":1742365440000,"open":55191.3,"high":55196,"low":55166,"close":55172.8,"volume":0.02589000016450882},{"timestamp":1742365500000,"open":55172.6,"high":55173.4,"low":55149.8,"close":55169.2,"volume":0.03353999927639961},{"timestamp":1742365560000,"open":55169.2,"high":55178,"low":55161.9,"close":55169,"volume":0.01432000007480383},{"timestamp":1742365620000,"open":55169.7,"high":55183.9,"low":55166.2,"close":55168.2,"volume":0.028300000354647636},{"timestamp":1742365680000,"open":55167.6,"high":55168.6,"low":55154.3,"close":55157.9,"volume":0.030889999121427536},{"timestamp":1742365740000,"open":55157.9,"high":55184.8,"low":55148.9,"close":55179.2,"volume":0.08370000123977661},{"timestamp":1742365800000,"open":55179.5,"high":55186.5,"low":55169.4,"close":55179.7,"volume":0.0428600013256073},{"timestamp":1742365860000,"open":55179.5,"high":55182.1,"low":55162.1,"close":55165.7,"volume":0.04828000068664551},{"timestamp":1742365920000,"open":55165.9,"high":55178.1,"low":55151.7,"close":55170.8,"volume":0.044849999248981476},{"timestamp":1742365980000,"open":55170.4,"high":55180.3,"low":55166.4,"close":55169.5,"volume":0.030139999464154243},{"timestamp":1742366040000,"open":55169.6,"high":55173.8,"low":55155.2,"close":55157.9,"volume":0.036240000277757645},{"timestamp":1742366100000,"open":55156.6,"high":55189.8,"low":55150.7,"close":55189.8,"volume":0.03871000185608864},{"timestamp":1742366160000,"open":55190.7,"high":55199.2,"low":55187.7,"close":55191,"volume":0.028030000627040863},{"timestamp":1742366220000,"open":55191.4,"high":55191.4,"low":55174.8,"close":55182.7,"volume":0.032669998705387115},{"timestamp":1742366280000,"open":55181.9,"high":55216.4,"low":55179.1,"close":55213,"volume":0.04628999903798103},{"timestamp":1742366340000,"open":55212.8,"high":55223.6,"low":55210.8,"close":55217.9,"volume":0.04303000122308731},{"timestamp":1742366400000,"open":55217,"high":55230.3,"low":55215.5,"close":55218.3,"volume":0.019740000367164612},{"timestamp":1742366460000,"open":55219.4,"high":55221.9,"low":55206.4,"close":55206.4,"volume":0.027230000123381615},{"timestamp":1742366520000,"open":55206.9,"high":55228.9,"low":55201.9,"close":55223.7,"volume":0.05603000149130821},{"timestamp":1742366580000,"open":55228.6,"high":55246.3,"low":55221.5,"close":55246.3,"volume":0.027310000732541084},{"timestamp":1742366640000,"open":55245.9,"high":55269,"low":55244.6,"close":55263.4,"volume":0.03116000071167946},{"timestamp":1742366700000,"open":55263,"high":55297.3,"low":55259.8,"close":55291.8,"volume":0.07173000276088715},{"timestamp":1742366760000,"open":55291.7,"high":55294.9,"low":55269.3,"close":55269.5,"volume":0.0712599977850914},{"timestamp":1742366820000,"open":55270,"high":55293.2,"low":55269.1,"close":55284,"volume":0.05023999884724617},{"timestamp":1742366880000,"open":55284.7,"high":55288.7,"low":55275.2,"close":55279.7,"volume":0.04295000061392784},{"timestamp":1742366940000,"open":55280.5,"high":55286.1,"low":55270,"close":55286,"volume":0.07759000360965729},{"timestamp":1742367000000,"open":55284.8,"high":55298.3,"low":55276.3,"close":55291.5,"volume":0.0384799987077713},{"timestamp":1742367060000,"open":55291.8,"high":55305.9,"low":55291.8,"close":55303.7,"volume":0.03700000047683716},{"timestamp":1742367120000,"open":55305,"high":55305.4,"low":55284.7,"close":55286.6,"volume":0.059579998254776},{"timestamp":1742367180000,"open":55287.9,"high":55325.5,"low":55286.2,"close":55305.5,"volume":0.08799999952316284},{"timestamp":1742367240000,"open":55305.1,"high":55312.2,"low":55303.3,"close":55309.8,"volume":0.11692000180482864},{"timestamp":1742367300000,"open":55309.3,"high":55309.8,"low":55290.7,"close":55292.1,"volume":0.07495000213384628},{"timestamp":1742367360000,"open":55292,"high":55321.8,"low":55289.4,"close":55318.8,"volume":0.10879000276327133},{"timestamp":1742367420000,"open":55320.1,"high":55330,"low":55312.7,"close":55314.6,"volume":0.07559999823570251},{"timestamp":1742367480000,"open":55313.8,"high":55314.6,"low":55291.1,"close":55303,"volume":0.0565899983048439},{"timestamp":1742367540000,"open":55303,"high":55336.8,"low":55290.8,"close":55328.6,"volume":0.03686000034213066},{"timestamp":1742367600000,"open":55329.1,"high":55329.6,"low":55309.4,"close":55313.6,"volume":0.02645000070333481},{"timestamp":1742367660000,"open":55314.3,"high":55336.3,"low":55306.3,"close":55330.2,"volume":0.027650000527501106},{"timestamp":1742367720000,"open":55330,"high":55341.8,"low":55322.6,"close":55339.4,"volume":0.01909000054001808},{"timestamp":1742367780000,"open":55340,"high":55340.9,"low":55309.1,"close":55316.7,"volume":0.02676999941468239},{"timestamp":1742367840000,"open":55316.6,"high":55317.2,"low":55292.3,"close":55292.8,"volume":0.0335099995136261},{"timestamp":1742367900000,"open":55293.1,"high":55304.1,"low":55288.7,"close":55290.2,"volume":0.024569999426603317},{"timestamp":1742367960000,"open":55289.6,"high":55300.7,"low":55286,"close":55297.9,"volume":0.024089999496936798},{"timestamp":1742368020000,"open":55297.9,"high":55325,"low":55295,"close":55316.9,"volume":0.027650000527501106},{"timestamp":1742368080000,"open":55316.9,"high":55357.6,"low":55310.5,"close":55351.9,"volume":0.02232000045478344},{"timestamp":1742368140000,"open":55351.8,"high":55361.3,"low":55348.6,"close":55356.6,"volume":0.0321200005710125},{"timestamp":1742368200000,"open":55355.5,"high":55368.1,"low":55346.8,"close":55359.2,"volume":0.04069000110030174},{"timestamp":1742368260000,"open":55359.1,"high":55362.9,"low":55335.4,"close":55335.4,"volume":0.021889999508857727},{"timestamp":1742368320000,"open":55335.7,"high":55339.3,"low":55320.5,"close":55322.9,"volume":0.018039999529719353},{"timestamp":1742368380000,"open":55323.6,"high":55331.6,"low":55304.7,"close":55305.9,"volume":0.022280000150203705},{"timestamp":1742368440000,"open":55307.2,"high":55312.6,"low":55292,"close":55310.8,"volume":0.02848999947309494},{"timestamp":1742368500000,"open":55312.1,"high":55327.3,"low":55310.7,"close":55311.8,"volume":0.01978999935090542},{"timestamp":1742368560000,"open":55311.7,"high":55320,"low":55307.8,"close":55315.4,"volume":0.04771000146865845},{"timestamp":1742368620000,"open":55315.2,"high":55323,"low":55308.4,"close":55320.2,"volume":0.03618999943137169},{"timestamp":1742368680000,"open":55320.5,"high":55340,"low":55316.9,"close":55324.8,"volume":0.02428000047802925},{"timestamp":1742368740000,"open":55324.2,"high":55328.9,"low":55314.2,"close":55316.6,"volume":0.02223999984562397},{"timestamp":1742368800000,"open":55312.9,"high":55317.1,"low":55296.4,"close":55301.7,"volume":0.03415999934077263},{"timestamp":1742368860000,"open":55304.4,"high":55327.1,"low":55293.4,"close":55324.1,"volume":0.03629999980330467},{"timestamp":1742368920000,"open":55324.2,"high":55341.6,"low":55323.7,"close":55332.3,"volume":0.035840000957250595},{"timestamp":1742368980000,"open":55331.6,"high":55352.8,"low":55329.5,"close":55331.1,"volume":0.025110000744462013},{"timestamp":1742369040000,"open":55331.5,"high":55360.1,"low":55328.7,"close":55358.9,"volume":0.015930000692605972},{"timestamp":1742369100000,"open":55358,"high":55369.6,"low":55356.7,"close":55368.2,"volume":0.01874000020325184},{"timestamp":1742369160000,"open":55374,"high":55374.7,"low":55364.7,"close":55367.2,"volume":0.027210000902414322},{"timestamp":1742369220000,"open":55366.8,"high":55372.4,"low":55340.9,"close":55347.6,"volume":0.01954999938607216},{"timestamp":1742369280000,"open":55347.5,"high":55351.5,"low":55336,"close":55339.7,"volume":0.023840000852942467},{"timestamp":1742369340000,"open":55339.8,"high":55349.6,"low":55332.7,"close":55333.8,"volume":0.0207700002938509},{"timestamp":1742369400000,"open":55333.8,"high":55355.1,"low":55333.4,"close":55345.1,"volume":0.030750000849366188},{"timestamp":1742369460000,"open":55344.4,"high":55369.9,"low":55344.4,"close":55366.7,"volume":0.02273000031709671},{"timestamp":1742369520000,"open":55367.6,"high":55379.4,"low":55362.7,"close":55375.9,"volume":0.03044000081717968},{"timestamp":1742369580000,"open":55375.8,"high":55395.4,"low":55375,"close":55392.3,"volume":0.026119999587535858},{"timestamp":1742369640000,"open":55392.2,"high":55439.2,"low":55391.5,"close":55436.1,"volume":0.03556999936699867},{"timestamp":1742369700000,"open":55437.5,"high":55443.5,"low":55427.2,"close":55432.5,"volume":0.046640001237392426},{"timestamp":1742369760000,"open":55433.3,"high":55477.3,"low":55431.9,"close":55472.3,"volume":0.03316999971866608},{"timestamp":1742369820000,"open":55475.6,"high":55527.1,"low":55473.5,"close":55512.4,"volume":0.06493999809026718},{"timestamp":1742369880000,"open":55513.7,"high":55514.1,"low":55463.9,"close":55463.9,"volume":0.08553999662399292},{"timestamp":1742369940000,"open":55463.7,"high":55467.7,"low":55446.2,"close":55454.1,"volume":0.04864000156521797},{"timestamp":1742370000000,"open":55452.7,"high":55479.2,"low":55445.6,"close":55477.1,"volume":0.04179999977350235},{"timestamp":1742370060000,"open":55476.5,"high":55497.7,"low":55460,"close":55471.1,"volume":0.05212999880313873},{"timestamp":1742370120000,"open":55470.9,"high":55507,"low":55449.4,"close":55506.5,"volume":0.04121999815106392},{"timestamp":1742370180000,"open":55506.5,"high":55523.8,"low":55494.6,"close":55511.2,"volume":0.04915999993681908},{"timestamp":1742370240000,"open":55511.2,"high":55522.2,"low":55503.2,"close":55508.5,"volume":0.038440000265836716},{"timestamp":1742370300000,"open":55507.7,"high":55507.7,"low":55484,"close":55487.4,"volume":0.049869999289512634},{"timestamp":1742370360000,"open":55486.4,"high":55513,"low":55486.4,"close":55499.3,"volume":0.03971000015735626},{"timestamp":1742370420000,"open":55498.5,"high":55514.3,"low":55490.3,"close":55494,"volume":0.03451000154018402},{"timestamp":1742370480000,"open":55493.3,"high":55501.7,"low":55466.7,"close":55472.9,"volume":0.04416000097990036},{"timestamp":1742370540000,"open":55473,"high":55482.1,"low":55413.7,"close":55413.8,"volume":0.04822999984025955},{"timestamp":1742370600000,"open":55413.9,"high":55414.5,"low":55381.9,"close":55384.5,"volume":0.119889996945858},{"timestamp":1742370660000,"open":55384.2,"high":55399,"low":55369.7,"close":55381.4,"volume":0.05954999849200249},{"timestamp":1742370720000,"open":55382,"high":55390.2,"low":55368.2,"close":55387,"volume":0.07468999922275543},{"timestamp":1742370780000,"open":55387.9,"high":55392.7,"low":55371.4,"close":55386.8,"volume":0.1323300004005432},{"timestamp":1742370840000,"open":55386.8,"high":55390.3,"low":55378.2,"close":55384.7,"volume":0.0528700016438961},{"timestamp":1742370900000,"open":55385.5,"high":55388.4,"low":55339.5,"close":55341.5,"volume":0.040550000965595245},{"timestamp":1742370960000,"open":55341,"high":55344.3,"low":55325.4,"close":55338.8,"volume":0.04998999834060669},{"timestamp":1742371020000,"open":55338.4,"high":55355.7,"low":55333.2,"close":55352.6,"volume":0.05325999855995178},{"timestamp":1742371080000,"open":55351.9,"high":55361.6,"low":55337.3,"close":55348.5,"volume":0.11406999826431274},{"timestamp":1742371140000,"open":55348.6,"high":55349.9,"low":55320.5,"close":55320.7,"volume":0.11152999848127365},{"timestamp":1742371200000,"open":55321,"high":55350.2,"low":55309.6,"close":55349.3,"volume":0.07064999639987946},{"timestamp":1742371260000,"open":55349.3,"high":55354.8,"low":55304.9,"close":55310.9,"volume":0.08201000094413757},{"timestamp":1742371320000,"open":55310.2,"high":55310.2,"low":55285.4,"close":55294.5,"volume":0.07568000257015228},{"timestamp":1742371380000,"open":55294.5,"high":55295.2,"low":55279.1,"close":55280.2,"volume":0.0692799985408783},{"timestamp":1742371440000,"open":55280,"high":55292.1,"low":55266.9,"close":55278.7,"volume":0.1002499982714653},{"timestamp":1742371500000,"open":55278.4,"high":55306.8,"low":55274.7,"close":55275.6,"volume":0.08677999675273895},{"timestamp":1742371560000,"open":55276.9,"high":55283.5,"low":55270.8,"close":55275,"volume":0.06750000268220901},{"timestamp":1742371620000,"open":55273.3,"high":55284.5,"low":55262,"close":55276.5,"volume":0.04236999899148941},{"timestamp":1742371680000,"open":55278.2,"high":55282.2,"low":55259.1,"close":55260.2,"volume":0.04366999864578247},{"timestamp":1742371740000,"open":55260.2,"high":55274.7,"low":55256.6,"close":55260.5,"volume":0.04487000033259392},{"timestamp":1742371800000,"open":55260.5,"high":55286.4,"low":55244.9,"close":55274.7,"volume":0.04984999820590019},{"timestamp":1742371860000,"open":55274.6,"high":55294.8,"low":55270.4,"close":55286.5,"volume":0.055229999125003815},{"timestamp":1742371920000,"open":55287,"high":55289.2,"low":55274.3,"close":55284.9,"volume":0.05741000175476074},{"timestamp":1742371980000,"open":55285,"high":55287.1,"low":55272.4,"close":55278.3,"volume":0.04244999960064888},{"timestamp":1742372040000,"open":55277.2,"high":55279.9,"low":55265,"close":55265.7,"volume":0.04447999969124794},{"timestamp":1742372100000,"open":55266.9,"high":55279,"low":55263.4,"close":55274.6,"volume":0.04180999845266342},{"timestamp":1742372160000,"open":55272.1,"high":55282.7,"low":55264.8,"close":55273.1,"volume":0.0423399992287159},{"timestamp":1742372220000,"open":55272.3,"high":55276.2,"low":55259,"close":55273.6,"volume":0.04180999845266342},{"timestamp":1742372280000,"open":55273.9,"high":55296.2,"low":55273.9,"close":55291.2,"volume":0.04605000093579292},{"timestamp":1742372340000,"open":55292.2,"high":55304.2,"low":55289.9,"close":55302.2,"volume":0.037709999829530716},{"timestamp":1742372400000,"open":55301,"high":55301.4,"low":55270.5,"close":55273.3,"volume":0.040449999272823334},{"timestamp":1742372460000,"open":55272.5,"high":55279.8,"low":55267.7,"close":55275.1,"volume":0.03060000017285347},{"timestamp":1742372520000,"open":55275.1,"high":55286.9,"low":55275,"close":55279.8,"volume":0.05119000002741814},{"timestamp":1742372580000,"open":55279.7,"high":55288.8,"low":55272.1,"close":55282.1,"volume":0.04495999962091446},{"timestamp":1742372640000,"open":55281.7,"high":55292,"low":55269.7,"close":55280.5,"volume":0.09655000269412994},{"timestamp":1742372700000,"open":55280.3,"high":55295.7,"low":55280.3,"close":55295.7,"volume":0.07120999693870544},{"timestamp":1742372760000,"open":55295.6,"high":55298.2,"low":55280.9,"close":55290.6,"volume":0.07422000169754028},{"timestamp":1742372820000,"open":55289.8,"high":55301.5,"low":55278.2,"close":55287.6,"volume":0.10840000212192535},{"timestamp":1742372880000,"open":55285.9,"high":55311.5,"low":55285.9,"close":55306.3,"volume":0.05262000113725662},{"timestamp":1742372940000,"open":55306.1,"high":55311.3,"low":55294.7,"close":55298.6,"volume":0.04204000160098076},{"timestamp":1742373000000,"open":55300.7,"high":55351.4,"low":55295.3,"close":55329.3,"volume":0.0707399994134903},{"timestamp":1742373060000,"open":55329.8,"high":55365.5,"low":55320.3,"close":55351.7,"volume":0.09763000160455704},{"timestamp":1742373120000,"open":55352.3,"high":55388.5,"low":55349.8,"close":55365.5,"volume":0.08968000113964081},{"timestamp":1742373180000,"open":55364.7,"high":55372.1,"low":55314.9,"close":55315,"volume":0.05355000123381615},{"timestamp":1742373240000,"open":55314.9,"high":55315,"low":55295.6,"close":55306.3,"volume":0.0573900006711483},{"timestamp":1742373300000,"open":55306,"high":55325.2,"low":55301.3,"close":55311,"volume":0.06005999818444252},{"timestamp":1742373360000,"open":55310.6,"high":55311.6,"low":55270.3,"close":55270.4,"volume":0.04611000046133995},{"timestamp":1742373420000,"open":55270.3,"high":55280.1,"low":55266.7,"close":55268.1,"volume":0.048340000212192535},{"timestamp":1742373480000,"open":55269,"high":55278.3,"low":55247.4,"close":55254.6,"volume":0.04873000085353851},{"timestamp":1742373540000,"open":55254.7,"high":55257.1,"low":55238.8,"close":55256.8,"volume":0.06315000355243683},{"timestamp":1742373600000,"open":55258.6,"high":55272.6,"low":55257.3,"close":55270.6,"volume":0.04097000136971474},{"timestamp":1742373660000,"open":55270.7,"high":55272.7,"low":55250.9,"close":55259.2,"volume":0.02937999926507473},{"timestamp":1742373720000,"open":55259.6,"high":55291.1,"low":55256.1,"close":55290.4,"volume":0.04298999905586243},{"timestamp":1742373780000,"open":55290.4,"high":55298.9,"low":55271.6,"close":55273,"volume":0.03238999843597412},{"timestamp":1742373840000,"open":55273.7,"high":55283,"low":55254.5,"close":55272.6,"volume":0.025690000504255295},{"timestamp":1742373900000,"open":55271.9,"high":55287.5,"low":55271.1,"close":55287.5,"volume":0.022679999470710754},{"timestamp":1742373960000,"open":55287.1,"high":55310.8,"low":55278.7,"close":55306.3,"volume":0.04861000180244446},{"timestamp":1742374020000,"open":55306.2,"high":55320.8,"low":55302.3,"close":55312.2,"volume":0.0434500016272068},{"timestamp":1742374080000,"open":55312,"high":55356.6,"low":55308.7,"close":55333,"volume":0.05406000092625618},{"timestamp":1742374140000,"open":55334.4,"high":55339.6,"low":55318.5,"close":55321,"volume":0.07638999819755554},{"timestamp":1742374200000,"open":55321,"high":55321.8,"low":55311.9,"close":55313,"volume":0.0775500014424324},{"timestamp":1742374260000,"open":55312.9,"high":55313.2,"low":55288.4,"close":55293.1,"volume":0.05112000182271004},{"timestamp":1742374320000,"open":55291.2,"high":55304.2,"low":55290.6,"close":55303.9,"volume":0.03158999979496002},{"timestamp":1742374380000,"open":55303.8,"high":55310.5,"low":55296.6,"close":55303.7,"volume":0.031369999051094055},{"timestamp":1742374440000,"open":55303,"high":55306.9,"low":55286.6,"close":55298.4,"volume":0.026799999177455902},{"timestamp":1742374500000,"open":55296.5,"high":55315.7,"low":55296.5,"close":55312.5,"volume":0.030950000509619713},{"timestamp":1742374560000,"open":55313.2,"high":55315.5,"low":55297.5,"close":55300.8,"volume":0.049630001187324524},{"timestamp":1742374620000,"open":55300.7,"high":55310,"low":55296.5,"close":55308.8,"volume":0.03683999925851822},{"timestamp":1742374680000,"open":55306.9,"high":55310.5,"low":55279.6,"close":55283.1,"volume":0.02621999941766262},{"timestamp":1742374740000,"open":55283.1,"high":55287.1,"low":55246.6,"close":55255,"volume":0.03223000094294548},{"timestamp":1742374800000,"open":55255,"high":55296,"low":55244.5,"close":55289.9,"volume":0.03407000005245209},{"timestamp":1742374860000,"open":55289.6,"high":55295.9,"low":55268.9,"close":55288.4,"volume":0.0384100005030632},{"timestamp":1742374920000,"open":55288.3,"high":55334.7,"low":55282.2,"close":55318.4,"volume":0.03568999841809273},{"timestamp":1742374980000,"open":55318.4,"high":55331.5,"low":55316.8,"close":55320.1,"volume":0.03719000145792961},{"timestamp":1742375040000,"open":55319.9,"high":55330.1,"low":55278.9,"close":55279.8,"volume":0.052880000323057175},{"timestamp":1742375100000,"open":55279.8,"high":55297.6,"low":55259.5,"close":55291.3,"volume":0.06257999688386917},{"timestamp":1742375160000,"open":55291.3,"high":55305.9,"low":55283.5,"close":55291.1,"volume":0.031980000436306},{"timestamp":1742375220000,"open":55289.2,"high":55289.2,"low":55271.1,"close":55274.5,"volume":0.031380001455545425},{"timestamp":1742375280000,"open":55274.6,"high":55297.6,"low":55274.6,"close":55294,"volume":0.023280000314116478},{"timestamp":1742375340000,"open":55294,"high":55294,"low":55274.6,"close":55278.3,"volume":0.019680000841617584},{"timestamp":1742375400000,"open":55276.7,"high":55281.6,"low":55250.5,"close":55254.5,"volume":0.029249999672174454},{"timestamp":1742375460000,"open":55254.4,"high":55271.7,"low":55254.4,"close":55267.3,"volume":0.026799999177455902},{"timestamp":1742375520000,"open":55267.1,"high":55274.5,"low":55261.7,"close":55266.2,"volume":0.03451000154018402},{"timestamp":1742375580000,"open":55266.2,"high":55313.1,"low":55265.3,"close":55292.3,"volume":0.03604000061750412},{"timestamp":1742375640000,"open":55291.4,"high":55299.5,"low":55284,"close":55291.7,"volume":0.03167999908328056},{"timestamp":1742375700000,"open":55292.4,"high":55296,"low":55283.3,"close":55283.7,"volume":0.03116000071167946},{"timestamp":1742375760000,"open":55283.2,"high":55293.8,"low":55272.7,"close":55279.3,"volume":0.03288999944925308},{"timestamp":1742375820000,"open":55279.3,"high":55294.7,"low":55278.2,"close":55291.5,"volume":0.03167999908328056},{"timestamp":1742375880000,"open":55292.3,"high":55292.9,"low":55277.7,"close":55286.7,"volume":0.02353999949991703},{"timestamp":1742375940000,"open":55285.5,"high":55287.9,"low":55276.1,"close":55285.9,"volume":0.030810000374913216},{"timestamp":1742376000000,"open":55286.2,"high":55301,"low":55281.7,"close":55300.2,"volume":0.03133000060915947},{"timestamp":1742376060000,"open":55300.3,"high":55300.5,"low":55279.6,"close":55281.6,"volume":0.035920001566410065},{"timestamp":1742376120000,"open":55281.6,"high":55297,"low":55281,"close":55292.8,"volume":0.022630000486969948},{"timestamp":1742376180000,"open":55293.4,"high":55301.9,"low":55283.8,"close":55293.4,"volume":0.04343000054359436},{"timestamp":1742376240000,"open":55292.5,"high":55296.5,"low":55269.3,"close":55280.5,"volume":0.03395000100135803},{"timestamp":1742376300000,"open":55280.3,"high":55294.8,"low":55279.3,"close":55293.8,"volume":0.031610000878572464},{"timestamp":1742376360000,"open":55290.1,"high":55295.7,"low":55284.1,"close":55287.2,"volume":0.029039999470114708},{"timestamp":1742376420000,"open":55287.9,"high":55291.2,"low":55269.9,"close":55275.6,"volume":0.03903999924659729},{"timestamp":1742376480000,"open":55274.9,"high":55291.4,"low":55267.3,"close":55285.7,"volume":0.03009999915957451},{"timestamp":1742376540000,"open":55285.5,"high":55288.6,"low":55279.6,"close":55281.6,"volume":0.016699999570846558},{"timestamp":1742376600000,"open":55279.7,"high":55289.3,"low":55273.7,"close":55274.5,"volume":0.022299999371170998},{"timestamp":1742376660000,"open":55274.4,"high":55279.4,"low":55270.4,"close":55272.6,"volume":0.022360000759363174},{"timestamp":1742376720000,"open":55271.5,"high":55273.3,"low":55256.1,"close":55260.1,"volume":0.04552000015974045},{"timestamp":1742376780000,"open":55259.8,"high":55259.8,"low":55241.9,"close":55243.3,"volume":0.04927999898791313},{"timestamp":1742376840000,"open":55242.5,"high":55263.8,"low":55242.5,"close":55263.8,"volume":0.04521000012755394},{"timestamp":1742376900000,"open":55263.8,"high":55271,"low":55258.9,"close":55271,"volume":0.03432999923825264},{"timestamp":1742376960000,"open":55270.6,"high":55281.6,"low":55264.7,"close":55265,"volume":0.03644999861717224},{"timestamp":1742377020000,"open":55264.6,"high":55269.5,"low":55239.8,"close":55247.5,"volume":0.032030001282691956},{"timestamp":1742377080000,"open":55248.7,"high":55259.2,"low":55244.2,"close":55248.3,"volume":0.04250999912619591},{"timestamp":1742377140000,"open":55248.7,"high":55259.2,"low":55246,"close":55255.3,"volume":0.03855999931693077},{"timestamp":1742377200000,"open":55255.2,"high":55264.3,"low":55255.2,"close":55258.8,"volume":0.03311000019311905},{"timestamp":1742377260000,"open":55258.9,"high":55266.3,"low":55256.1,"close":55258,"volume":0.047210000455379486},{"timestamp":1742377320000,"open":55257.7,"high":55263.5,"low":55214.6,"close":55221.1,"volume":0.040470000356435776},{"timestamp":1742377380000,"open":55219.6,"high":55220.1,"low":55209.9,"close":55216.2,"volume":0.025429999455809593},{"timestamp":1742377440000,"open":55216.2,"high":55233.3,"low":55216,"close":55233.3,"volume":0.03409000113606453},{"timestamp":1742377500000,"open":55230,"high":55237.4,"low":55224.3,"close":55237.4,"volume":0.04388999938964844},{"timestamp":1742377560000,"open":55236.2,"high":55240.7,"low":55228.8,"close":55237.7,"volume":0.021400000900030136},{"timestamp":1742377620000,"open":55235.9,"high":55256,"low":55231.6,"close":55252.1,"volume":0.027720000594854355},{"timestamp":1742377680000,"open":55253,"high":55253,"low":55240.7,"close":55248.1,"volume":0.026900000870227814},{"timestamp":1742377740000,"open":55247.9,"high":55252,"low":55239,"close":55239.7,"volume":0.025129999965429306},{"timestamp":1742377800000,"open":55239.1,"high":55251,"low":55237.5,"close":55243.2,"volume":0.019009999930858612},{"timestamp":1742377860000,"open":55240.1,"high":55250.9,"low":55238.3,"close":55250.3,"volume":0.01696999929845333},{"timestamp":1742377920000,"open":55250.2,"high":55255.3,"low":55241.3,"close":55246,"volume":0.018540000542998314},{"timestamp":1742377980000,"open":55245.4,"high":55245.6,"low":55231,"close":55244.2,"volume":0.03894999995827675},{"timestamp":1742378040000,"open":55244.2,"high":55250.6,"low":55234.8,"close":55250.6,"volume":0.02995000034570694},{"timestamp":1742378100000,"open":55246.6,"high":55248.4,"low":55223.8,"close":55230.9,"volume":0.039799999445676804},{"timestamp":1742378160000,"open":55230.9,"high":55242.4,"low":55229.9,"close":55232.6,"volume":0.026329999789595604},{"timestamp":1742378220000,"open":55229.3,"high":55246.2,"low":55225.9,"close":55242.5,"volume":0.012860000133514404},{"timestamp":1742378280000,"open":55241.1,"high":55254,"low":55241.1,"close":55253.9,"volume":0.01066999975591898},{"timestamp":1742378340000,"open":55253.4,"high":55254.7,"low":55247.7,"close":55253.8,"volume":0.008249999955296516},{"timestamp":1742378400000,"open":55252.7,"high":55254.6,"low":55236.5,"close":55239.3,"volume":0.007699999958276749},{"timestamp":1742378460000,"open":55238.2,"high":55268.9,"low":55238.2,"close":55267.3,"volume":0.010339999571442604},{"timestamp":1742378520000,"open":55267.1,"high":55267.4,"low":55238.3,"close":55238.3,"volume":0.01143999956548214},{"timestamp":1742378580000,"open":55238,"high":55238.5,"low":55219.4,"close":55231,"volume":0.03172999992966652},{"timestamp":1742378640000,"open":55230.8,"high":55244.3,"low":55223.4,"close":55235.2,"volume":0.022690000012516975},{"timestamp":1742378700000,"open":55235.9,"high":55236.3,"low":55223.6,"close":55230.3,"volume":0.027049999684095383},{"timestamp":1742378760000,"open":55230.2,"high":55242.5,"low":55225.7,"close":55241.2,"volume":0.018699999898672104},{"timestamp":1742378820000,"open":55241.1,"high":55247.2,"low":55227.6,"close":55227.6,"volume":0.026340000331401825},{"timestamp":1742378880000,"open":55228,"high":55235.5,"low":55225.4,"close":55232.7,"volume":0.034449998289346695},{"timestamp":1742378940000,"open":55231.8,"high":55243.2,"low":55228.1,"close":55231.9,"volume":0.03440000116825104},{"timestamp":1742379000000,"open":55232.6,"high":55238.8,"low":55219,"close":55220.5,"volume":0.03531000018119812},{"timestamp":1742379060000,"open":55220.5,"high":55220.9,"low":55210.5,"close":55212.6,"volume":0.03290000185370445},{"timestamp":1742379120000,"open":55212.1,"high":55213.9,"low":55194.6,"close":55194.8,"volume":0.03175999969244003},{"timestamp":1742379180000,"open":55195.2,"high":55219.7,"low":55193.1,"close":55207.2,"volume":0.023840000852942467},{"timestamp":1742379240000,"open":55207,"high":55218.1,"low":55206.8,"close":55211.2,"volume":0.022989999502897263},{"timestamp":1742379300000,"open":55210.8,"high":55216.5,"low":55208.4,"close":55215.2,"volume":0.02175999991595745},{"timestamp":1742379360000,"open":55215.8,"high":55238.4,"low":55211.2,"close":55234.5,"volume":0.030419999733567238},{"timestamp":1742379420000,"open":55236.6,"high":55245.7,"low":55236,"close":55244.5,"volume":0.020880000665783882},{"timestamp":1742379480000,"open":55244.4,"high":55253.8,"low":55236.4,"close":55243.4,"volume":0.021250000223517418},{"timestamp":1742379540000,"open":55249.8,"high":55254.8,"low":55243.6,"close":55246.1,"volume":0.024860000237822533},{"timestamp":1742379600000,"open":55249.4,"high":55252.5,"low":55233.4,"close":55248.6,"volume":0.028669999912381172},{"timestamp":1742379660000,"open":55248.6,"high":55248.6,"low":55230.7,"close":55232.7,"volume":0.027060000225901604},{"timestamp":1742379720000,"open":55231.4,"high":55241.1,"low":55223.3,"close":55237.3,"volume":0.03268999978899956},{"timestamp":1742379780000,"open":55237.1,"high":55237.1,"low":55213.9,"close":55234,"volume":0.058309998363256454},{"timestamp":1742379840000,"open":55233.9,"high":55242.1,"low":55223.2,"close":55227,"volume":0.028510000556707382},{"timestamp":1742379900000,"open":55226.5,"high":55244.8,"low":55219.8,"close":55233.3,"volume":0.023229999467730522},{"timestamp":1742379960000,"open":55232.5,"high":55235.7,"low":55216.5,"close":55232.3,"volume":0.03923000022768974},{"timestamp":1742380020000,"open":55230.5,"high":55255.1,"low":55230.5,"close":55252.8,"volume":0.025709999725222588},{"timestamp":1742380080000,"open":55253.6,"high":55255.9,"low":55240.1,"close":55244.9,"volume":0.019179999828338623},{"timestamp":1742380140000,"open":55244.8,"high":55246.2,"low":55231.8,"close":55242.5,"volume":0.03993000090122223},{"timestamp":1742380200000,"open":55242.6,"high":55272.9,"low":55239.4,"close":55253.4,"volume":0.03053000010550022},{"timestamp":1742380260000,"open":55253.4,"high":55255.4,"low":55234.2,"close":55243.1,"volume":0.04157999902963638},{"timestamp":1742380320000,"open":55242.9,"high":55282.8,"low":55240.8,"close":55281.2,"volume":0.05863000079989433},{"timestamp":1742380380000,"open":55283,"high":55283,"low":55244.5,"close":55246.6,"volume":0.04179999977350235},{"timestamp":1742380440000,"open":55246.5,"high":55255.7,"low":55239.2,"close":55246.2,"volume":0.05452999845147133},{"timestamp":1742380500000,"open":55246.2,"high":55250,"low":55243.1,"close":55247.5,"volume":0.03579000011086464},{"timestamp":1742380560000,"open":55246.9,"high":55257.2,"low":55245.9,"close":55251,"volume":0.016780000180006027},{"timestamp":1742380620000,"open":55251.3,"high":55259.7,"low":55242.3,"close":55251.2,"volume":0.02589000016450882},{"timestamp":1742380680000,"open":55254.3,"high":55267.2,"low":55250.6,"close":55256.4,"volume":0.035110000520944595},{"timestamp":1742380740000,"open":55257.5,"high":55267.3,"low":55251.5,"close":55258.6,"volume":0.02290000021457672},{"timestamp":1742380800000,"open":55258.6,"high":55270,"low":55247.4,"close":55247.4,"volume":0.03799000009894371},{"timestamp":1742380860000,"open":55246.9,"high":55275.5,"low":55239.4,"close":55268.7,"volume":0.03232000023126602},{"timestamp":1742380920000,"open":55268.7,"high":55268.7,"low":55255.5,"close":55257,"volume":0.027720000594854355},{"timestamp":1742380980000,"open":55257.3,"high":55261.1,"low":55243.6,"close":55244.6,"volume":0.020959999412298203},{"timestamp":1742381040000,"open":55244.8,"high":55260,"low":55238.9,"close":55256.8,"volume":0.03313000127673149},{"timestamp":1742381100000,"open":55256.8,"high":55257.6,"low":55206.4,"close":55211.1,"volume":0.03596000000834465},{"timestamp":1742381160000,"open":55211,"high":55214.3,"low":55196.7,"close":55207.6,"volume":0.03551999852061272},{"timestamp":1742381220000,"open":55207.5,"high":55212.2,"low":55198.5,"close":55208.3,"volume":0.03322000056505203},{"timestamp":1742381280000,"open":55207.7,"high":55213.7,"low":55199.1,"close":55206.1,"volume":0.025369999930262566},{"timestamp":1742381340000,"open":55206.5,"high":55213,"low":55197.2,"close":55212.9,"volume":0.029570000246167183},{"timestamp":1742381400000,"open":55213.5,"high":55214.3,"low":55197.7,"close":55205.6,"volume":0.030750000849366188},{"timestamp":1742381460000,"open":55206.6,"high":55216.2,"low":55196.4,"close":55212.6,"volume":0.030649999156594276},{"timestamp":1742381520000,"open":55212.5,"high":55214.6,"low":55194.9,"close":55198.5,"volume":0.03387000039219856},{"timestamp":1742381580000,"open":55196.7,"high":55197.9,"low":55186.2,"close":55189.6,"volume":0.03303999826312065},{"timestamp":1742381640000,"open":55190.3,"high":55190.3,"low":55177,"close":55177,"volume":0.022679999470710754},{"timestamp":1742381700000,"open":55177.6,"high":55183.1,"low":55166.3,"close":55168.3,"volume":0.02483999915421009},{"timestamp":1742381760000,"open":55168.3,"high":55184.8,"low":55167.1,"close":55174.8,"volume":0.02806999906897545},{"timestamp":1742381820000,"open":55174,"high":55190.9,"low":55171.9,"close":55188.2,"volume":0.018619999289512634},{"timestamp":1742381880000,"open":55189.7,"high":55193.7,"low":55177.2,"close":55193.2,"volume":0.02199999988079071},{"timestamp":1742381940000,"open":55193.7,"high":55193.7,"low":55175.2,"close":55175.7,"volume":0.017230000346899033},{"timestamp":1742382000000,"open":55176.5,"high":55185.9,"low":55171.3,"close":55176.7,"volume":0.01363999955356121},{"timestamp":1742382060000,"open":55176.7,"high":55182.6,"low":55170.6,"close":55171.1,"volume":0.007619999814778566},{"timestamp":1742382120000,"open":55171.4,"high":55180.1,"low":55160.2,"close":55178.8,"volume":0.014840000309050083},{"timestamp":1742382180000,"open":55179,"high":55182.9,"low":55161.3,"close":55165,"volume":0.025310000404715538},{"timestamp":1742382240000,"open":55164,"high":55173.2,"low":55162.7,"close":55172.5,"volume":0.03348999843001366},{"timestamp":1742382300000,"open":55172.6,"high":55181,"low":55168,"close":55168.9,"volume":0.013989999890327454},{"timestamp":1742382360000,"open":55168.3,"high":55181.2,"low":55165.3,"close":55168.9,"volume":0.01939000003039837},{"timestamp":1742382420000,"open":55168.1,"high":55168.6,"low":55156.5,"close":55158.6,"volume":0.02271999977529049},{"timestamp":1742382480000,"open":55159.6,"high":55163.7,"low":55157.7,"close":55161.8,"volume":0.017650000751018524},{"timestamp":1742382540000,"open":55161.8,"high":55166,"low":55147.1,"close":55151.2,"volume":0.018559999763965607},{"timestamp":1742382600000,"open":55150.6,"high":55152.5,"low":55137.7,"close":55144.4,"volume":0.028599999845027924},{"timestamp":1742382660000,"open":55145.1,"high":55145.1,"low":55117.9,"close":55122,"volume":0.026680000126361847},{"timestamp":1742382720000,"open":55122,"high":55127.6,"low":55113.6,"close":55113.9,"volume":0.026559999212622643},{"timestamp":1742382780000,"open":55113.8,"high":55139.5,"low":55112.6,"close":55134.9,"volume":0.042089998722076416},{"timestamp":1742382840000,"open":55136,"high":55150.4,"low":55131,"close":55148.6,"volume":0.037459999322891235},{"timestamp":1742382900000,"open":55148.7,"high":55150.9,"low":55140.7,"close":55142.2,"volume":0.033229999244213104},{"timestamp":1742382960000,"open":55141.6,"high":55160.3,"low":55131.8,"close":55147.3,"volume":0.03296000137925148},{"timestamp":1742383020000,"open":55147.5,"high":55159.4,"low":55147.5,"close":55157.6,"volume":0.022089999169111252},{"timestamp":1742383080000,"open":55157.5,"high":55161.6,"low":55151.5,"close":55158.9,"volume":0.020269999280571938},{"timestamp":1742383140000,"open":55159,"high":55181,"low":55157.9,"close":55180.1,"volume":0.017430000007152557},{"timestamp":1742383200000,"open":55179,"high":55180.2,"low":55174,"close":55176.2,"volume":0.012079999782145023},{"timestamp":1742383260000,"open":55176.8,"high":55181.2,"low":55168.3,"close":55181.2,"volume":0.008790000341832638},{"timestamp":1742383320000,"open":55181.2,"high":55184.9,"low":55173.2,"close":55174.4,"volume":0.009940000250935555},{"timestamp":1742383380000,"open":55175,"high":55180.1,"low":55170.5,"close":55176.8,"volume":0.01711999997496605},{"timestamp":1742383440000,"open":55177.8,"high":55189.5,"low":55172.2,"close":55189.1,"volume":0.011789999902248383},{"timestamp":1742383500000,"open":55188.9,"high":55190.6,"low":55178.8,"close":55178.8,"volume":0.009560000151395798},{"timestamp":1742383560000,"open":55177.2,"high":55178.5,"low":55171.7,"close":55178.4,"volume":0.007590000052005053},{"timestamp":1742383620000,"open":55178.3,"high":55180.5,"low":55174.6,"close":55179.8,"volume":0.016380000859498978},{"timestamp":1742383680000,"open":55180.9,"high":55192.6,"low":55176.7,"close":55190.8,"volume":0.014360000379383564},{"timestamp":1742383740000,"open":55191.4,"high":55196.8,"low":55185,"close":55196.4,"volume":0.014399999752640724},{"timestamp":1742383800000,"open":55195.7,"high":55197.4,"low":55175.2,"close":55186.4,"volume":0.01779000088572502},{"timestamp":1742383860000,"open":55186.3,"high":55192,"low":55183,"close":55191.6,"volume":0.01283000037074089},{"timestamp":1742383920000,"open":55191.6,"high":55192.3,"low":55187.4,"close":55189.5,"volume":0.008469999767839909},{"timestamp":1742383980000,"open":55190.6,"high":55199.3,"low":55189.3,"close":55189.9,"volume":0.02621999941766262},{"timestamp":1742384040000,"open":55190.6,"high":55192.9,"low":55187.3,"close":55187.5,"volume":0.03010999970138073},{"timestamp":1742384100000,"open":55187.7,"high":55187.7,"low":55142.1,"close":55143.5,"volume":0.0558600015938282},{"timestamp":1742384160000,"open":55143,"high":55156.5,"low":55139.8,"close":55154.5,"volume":0.025459999218583107},{"timestamp":1742384220000,"open":55154.7,"high":55157.9,"low":55147.8,"close":55151.4,"volume":0.02287999913096428},{"timestamp":1742384280000,"open":55152.4,"high":55180.3,"low":55152.4,"close":55171,"volume":0.023320000618696213},{"timestamp":1742384340000,"open":55170.2,"high":55176.9,"low":55166.1,"close":55166.1,"volume":0.015069999732077122},{"timestamp":1742384400000,"open":55166.2,"high":55175.3,"low":55163.1,"close":55165.8,"volume":0.008679999969899654},{"timestamp":1742384460000,"open":55164.3,"high":55165.3,"low":55139,"close":55140.8,"volume":0.014039999805390835},{"timestamp":1742384520000,"open":55141,"high":55142.1,"low":55130.2,"close":55132.9,"volume":0.016659999266266823},{"timestamp":1742384580000,"open":55133.5,"high":55133.5,"low":55112.4,"close":55120.4,"volume":0.012140000239014626},{"timestamp":1742384640000,"open":55120.4,"high":55137.1,"low":55120.4,"close":55131.7,"volume":0.012760000303387642},{"timestamp":1742384700000,"open":55132.7,"high":55138.3,"low":55116.1,"close":55118.3,"volume":0.015850000083446503},{"timestamp":1742384760000,"open":55118.2,"high":55130.4,"low":55114.1,"close":55129.6,"volume":0.013249999843537807},{"timestamp":1742384820000,"open":55129.8,"high":55133,"low":55121.8,"close":55124.9,"volume":0.009510000236332417},{"timestamp":1742384880000,"open":55124.2,"high":55139.1,"low":55123.5,"close":55138.6,"volume":0.00812000036239624},{"timestamp":1742384940000,"open":55139,"high":55144.6,"low":55133.1,"close":55134.1,"volume":0.009159999899566174},{"timestamp":1742385000000,"open":55133.7,"high":55140.9,"low":55119.6,"close":55119.6,"volume":0.01039000041782856},{"timestamp":1742385060000,"open":55116.8,"high":55125.2,"low":55110.9,"close":55116.8,"volume":0.013690000399947166},{"timestamp":1742385120000,"open":55116.6,"high":55123.1,"low":55114.1,"close":55114.4,"volume":0.010440000332891941},{"timestamp":1742385180000,"open":55118.1,"high":55127.5,"low":55118.1,"close":55123.1,"volume":0.01295000035315752},{"timestamp":1742385240000,"open":55123.7,"high":55136.1,"low":55122.6,"close":55133.7,"volume":0.013039999641478062},{"timestamp":1742385300000,"open":55134.1,"high":55142.7,"low":55128.3,"close":55129,"volume":0.009890000335872173},{"timestamp":1742385360000,"open":55129.2,"high":55140.3,"low":55100.9,"close":55123.8,"volume":0.02246999926865101},{"timestamp":1742385420000,"open":55123.5,"high":55141.2,"low":55111.9,"close":55114.7,"volume":0.04448999837040901},{"timestamp":1742385480000,"open":55115.1,"high":55140.2,"low":55115.1,"close":55127.9,"volume":0.026149999350309372},{"timestamp":1742385540000,"open":55128.8,"high":55132.1,"low":55121.6,"close":55131.7,"volume":0.014299999922513962},{"timestamp":1742385600000,"open":55130.8,"high":55130.8,"low":55115.5,"close":55120.2,"volume":0.046549998223781586},{"timestamp":1742385660000,"open":55121.8,"high":55140.1,"low":55121.8,"close":55136.3,"volume":0.03578000143170357},{"timestamp":1742385720000,"open":55136.3,"high":55138.3,"low":55110,"close":55116.9,"volume":0.038419999182224274},{"timestamp":1742385780000,"open":55116.9,"high":55123.4,"low":55114,"close":55118.4,"volume":0.025259999558329582},{"timestamp":1742385840000,"open":55117.8,"high":55121.9,"low":55114.4,"close":55120.1,"volume":0.01940000057220459},{"timestamp":1742385900000,"open":55120.4,"high":55123.7,"low":55114,"close":55116.6,"volume":0.012520000338554382},{"timestamp":1742385960000,"open":55119.8,"high":55132,"low":55115.1,"close":55125.6,"volume":0.016440000385046005},{"timestamp":1742386020000,"open":55125.6,"high":55128.4,"low":55104,"close":55104,"volume":0.022749999538064003},{"timestamp":1742386080000,"open":55104.3,"high":55110.6,"low":55090.2,"close":55097.5,"volume":0.04293999820947647},{"timestamp":1742386140000,"open":55097.7,"high":55105.8,"low":55088,"close":55092.2,"volume":0.05353999882936478},{"timestamp":1742386200000,"open":55091.8,"high":55103,"low":55088.6,"close":55093.4,"volume":0.03655000030994415},{"timestamp":1742386260000,"open":55094,"high":55104.5,"low":55088.8,"close":55095,"volume":0.030640000477433205},{"timestamp":1742386320000,"open":55095.9,"high":55102.2,"low":55079.8,"close":55099.3,"volume":0.055059999227523804},{"timestamp":1742386380000,"open":55099.4,"high":55105.9,"low":55098.6,"close":55102.5,"volume":0.014460000209510326},{"timestamp":1742386440000,"open":55101.9,"high":55102.6,"low":55087.5,"close":55088.9,"volume":0.02986999973654747},{"timestamp":1742386500000,"open":55090.4,"high":55092.1,"low":55072.5,"close":55088.7,"volume":0.03440000116825104},{"timestamp":1742386560000,"open":55088.1,"high":55091.1,"low":55082.2,"close":55090.7,"volume":0.02841999940574169},{"timestamp":1742386620000,"open":55090.7,"high":55095.8,"low":55088.6,"close":55092.4,"volume":0.03956000134348869},{"timestamp":1742386680000,"open":55093.5,"high":55100.3,"low":55089.4,"close":55097.9,"volume":0.03485000133514404},{"timestamp":1742386740000,"open":55098.1,"high":55104,"low":55076.8,"close":55082.4,"volume":0.045329999178647995},{"timestamp":1742386800000,"open":55082.4,"high":55092.1,"low":55059.9,"close":55062.9,"volume":0.06335999816656113},{"timestamp":1742386860000,"open":55062.6,"high":55069.6,"low":55046,"close":55069.6,"volume":0.06724999845027924},{"timestamp":1742386920000,"open":55068.9,"high":55072.1,"low":55063.4,"close":55068.3,"volume":0.05511999875307083},{"timestamp":1742386980000,"open":55070.2,"high":55075,"low":55062.6,"close":55074.4,"volume":0.02944999933242798},{"timestamp":1742387040000,"open":55072.3,"high":55085.5,"low":55062,"close":55064.2,"volume":0.04280000180006027},{"timestamp":1742387100000,"open":55064,"high":55082,"low":55056,"close":55080.6,"volume":0.023509999737143517},{"timestamp":1742387160000,"open":55079.7,"high":55088.4,"low":55072.9,"close":55072.9,"volume":0.04004000127315521},{"timestamp":1742387220000,"open":55073.3,"high":55081.8,"low":55059.2,"close":55068.3,"volume":0.041999999433755875},{"timestamp":1742387280000,"open":55068.2,"high":55075.4,"low":55059.5,"close":55062.7,"volume":0.04236000031232834},{"timestamp":1742387340000,"open":55064.1,"high":55066.1,"low":55053.5,"close":55058.4,"volume":0.03418999910354614},{"timestamp":1742387400000,"open":55058.8,"high":55080.3,"low":55047.8,"close":55058.9,"volume":0.056699998676776886},{"timestamp":1742387460000,"open":55058.9,"high":55073.5,"low":55057.8,"close":55072.6,"volume":0.025340000167489052},{"timestamp":1742387520000,"open":55071.8,"high":55093.9,"low":55070.3,"close":55080.9,"volume":0.02133999951183796},{"timestamp":1742387580000,"open":55082.5,"high":55098.2,"low":55072.2,"close":55074.6,"volume":0.025499999523162842},{"timestamp":1742387640000,"open":55074.2,"high":55097.4,"low":55072.5,"close":55096.9,"volume":0.034540001302957535},{"timestamp":1742387700000,"open":55096.9,"high":55104.8,"low":55087.1,"close":55101.2,"volume":0.039409998804330826},{"timestamp":1742387760000,"open":55101.2,"high":55110.6,"low":55098.8,"close":55109.5,"volume":0.017580000683665276},{"timestamp":1742387820000,"open":55109.5,"high":55117.5,"low":55109.5,"close":55116.2,"volume":0.021069999784231186},{"timestamp":1742387880000,"open":55116,"high":55122.5,"low":55115.1,"close":55121.7,"volume":0.026499999687075615},{"timestamp":1742387940000,"open":55122.5,"high":55126.6,"low":55122.4,"close":55122.5,"volume":0.023099999874830246},{"timestamp":1742388000000,"open":55122.6,"high":55124.5,"low":55104.8,"close":55118.4,"volume":0.03206000104546547},{"timestamp":1742388060000,"open":55117.4,"high":55118.5,"low":55109.2,"close":55113.8,"volume":0.023760000243782997},{"timestamp":1742388120000,"open":55112.8,"high":55114,"low":55103.6,"close":55108.1,"volume":0.03751000016927719},{"timestamp":1742388180000,"open":55107.3,"high":55107.9,"low":55096.4,"close":55101.7,"volume":0.03180000185966492},{"timestamp":1742388240000,"open":55101.6,"high":55108.9,"low":55091.2,"close":55103.7,"volume":0.04100999981164932},{"timestamp":1742388300000,"open":55103.7,"high":55126.5,"low":55098.1,"close":55121.4,"volume":0.031599998474121094},{"timestamp":1742388360000,"open":55121.5,"high":55137.7,"low":55121.5,"close":55128.2,"volume":0.032749999314546585},{"timestamp":1742388420000,"open":55128.7,"high":55136.4,"low":55117.7,"close":55117.8,"volume":0.036079999059438705},{"timestamp":1742388480000,"open":55118.5,"high":55118.5,"low":55101.3,"close":55103.1,"volume":0.03796999901533127},{"timestamp":1742388540000,"open":55102.6,"high":55116.4,"low":55097.8,"close":55097.8,"volume":0.03589000180363655},{"timestamp":1742388600000,"open":55097.6,"high":55097.9,"low":55073.2,"close":55074.9,"volume":0.05136999860405922},{"timestamp":1742388660000,"open":55076.2,"high":55083.1,"low":55072.2,"close":55082.4,"volume":0.03109000064432621},{"timestamp":1742388720000,"open":55082.6,"high":55089.9,"low":55078.1,"close":55087.6,"volume":0.03150000050663948},{"timestamp":1742388780000,"open":55088.2,"high":55091.5,"low":55079.9,"close":55080.6,"volume":0.021050000563263893},{"timestamp":1742388840000,"open":55080.3,"high":55081.8,"low":55062.7,"close":55064,"volume":0.029829999431967735},{"timestamp":1742388900000,"open":55063.6,"high":55077.7,"low":55062.3,"close":55075.3,"volume":0.04058000072836876},{"timestamp":1742388960000,"open":55075.7,"high":55079.2,"low":55069.3,"close":55074.4,"volume":0.05187999829649925},{"timestamp":1742389020000,"open":55074.6,"high":55077,"low":55068.4,"close":55068.5,"volume":0.05110999941825867},{"timestamp":1742389080000,"open":55067.2,"high":55077.3,"low":55063.3,"close":55070,"volume":0.043460000306367874},{"timestamp":1742389140000,"open":55072.9,"high":55078.5,"low":55061.3,"close":55063.7,"volume":0.050269998610019684},{"timestamp":1742389200000,"open":55063.1,"high":55067.9,"low":55035.9,"close":55044.9,"volume":0.07698000222444534},{"timestamp":1742389260000,"open":55044.9,"high":55053.3,"low":55038.8,"close":55051.2,"volume":0.06201000139117241},{"timestamp":1742389320000,"open":55050.2,"high":55062.8,"low":55047.2,"close":55054.9,"volume":0.030419999733567238},{"timestamp":1742389380000,"open":55054.7,"high":55068.3,"low":55054.7,"close":55065,"volume":0.03671000152826309},{"timestamp":1742389440000,"open":55064.6,"high":55075,"low":55060.7,"close":55067.8,"volume":0.024550000205636024},{"timestamp":1742389500000,"open":55068.7,"high":55072.6,"low":55057.7,"close":55072,"volume":0.026669999584555626},{"timestamp":1742389560000,"open":55071.1,"high":55072.9,"low":55060.9,"close":55065.1,"volume":0.03553000092506409},{"timestamp":1742389620000,"open":55063.7,"high":55064.9,"low":55031.1,"close":55031.2,"volume":0.04258999973535538},{"timestamp":1742389680000,"open":55031.1,"high":55033.5,"low":55008.5,"close":55013,"volume":0.06961999833583832},{"timestamp":1742389740000,"open":55012,"high":55022.2,"low":54995.4,"close":55021,"volume":0.07261999696493149},{"timestamp":1742389800000,"open":55021.4,"high":55022,"low":55003,"close":55007.2,"volume":0.08698000013828278},{"timestamp":1742389860000,"open":55010.2,"high":55026.4,"low":55008.8,"close":55009.7,"volume":0.025350000709295273},{"timestamp":1742389920000,"open":55007.7,"high":55017.2,"low":54996.8,"close":55004.5,"volume":0.038350000977516174},{"timestamp":1742389980000,"open":55004.7,"high":55011.7,"low":55002.2,"close":55002.9,"volume":0.04436999931931496},{"timestamp":1742390040000,"open":55002.9,"high":55005.4,"low":54991.8,"close":54994,"volume":0.07631000131368637},{"timestamp":1742390100000,"open":54992.7,"high":55027.4,"low":54980.1,"close":55024,"volume":0.06992000341415405},{"timestamp":1742390160000,"open":55023.4,"high":55045.8,"low":55023.4,"close":55034.1,"volume":0.025539999827742577},{"timestamp":1742390220000,"open":55034.1,"high":55045.6,"low":55030.9,"close":55037.1,"volume":0.025919999927282333},{"timestamp":1742390280000,"open":55037.2,"high":55042.9,"low":55017.8,"close":55028.6,"volume":0.0232900008559227},{"timestamp":1742390340000,"open":55028.2,"high":55050.1,"low":55028.2,"close":55049.5,"volume":0.0225600004196167},{"timestamp":1742390400000,"open":55050,"high":55054,"low":55035,"close":55036.5,"volume":0.02548000030219555},{"timestamp":1742390460000,"open":55035.8,"high":55057.8,"low":55025.9,"close":55029.1,"volume":0.03147000074386597},{"timestamp":1742390520000,"open":55029.1,"high":55046,"low":55018,"close":55044.6,"volume":0.028629999607801437},{"timestamp":1742390580000,"open":55044.6,"high":55054.8,"low":55032.4,"close":55043.5,"volume":0.02044999971985817},{"timestamp":1742390640000,"open":55043.7,"high":55045.8,"low":55030,"close":55030,"volume":0.018769999966025352},{"timestamp":1742390700000,"open":55029,"high":55038.6,"low":55024.1,"close":55030.4,"volume":0.013530000112950802},{"timestamp":1742390760000,"open":55029.9,"high":55035.4,"low":55023.7,"close":55026.3,"volume":0.016990000382065773},{"timestamp":1742390820000,"open":55028.1,"high":55032.3,"low":55017.9,"close":55028,"volume":0.016270000487565994},{"timestamp":1742390880000,"open":55027.7,"high":55036.9,"low":55024.9,"close":55033.8,"volume":0.014739999547600746},{"timestamp":1742390940000,"open":55033.5,"high":55040.1,"low":55018.2,"close":55023.9,"volume":0.022690000012516975},{"timestamp":1742391000000,"open":55022.6,"high":55042.3,"low":55021.8,"close":55034.7,"volume":0.04611999914050102},{"timestamp":1742391060000,"open":55035.9,"high":55042.1,"low":55003.7,"close":55013.3,"volume":0.050859998911619186},{"timestamp":1742391120000,"open":55014.6,"high":55014.6,"low":54982.2,"close":54996.8,"volume":0.04520000144839287},{"timestamp":1742391180000,"open":54995.9,"high":55008.8,"low":54953.6,"close":54978.3,"volume":0.03866000100970268},{"timestamp":1742391240000,"open":54976.9,"high":54999.1,"low":54967.9,"close":54978.2,"volume":0.042399998754262924},{"timestamp":1742391300000,"open":54978.2,"high":54999.6,"low":54974.7,"close":54987.1,"volume":0.030540000647306442},{"timestamp":1742391360000,"open":54986.2,"high":54986.2,"low":54944.7,"close":54947.4,"volume":0.03979000076651573},{"timestamp":1742391420000,"open":54947.1,"high":54968,"low":54939.6,"close":54941.4,"volume":0.04633999988436699},{"timestamp":1742391480000,"open":54941,"high":54957.5,"low":54935.8,"close":54947.7,"volume":0.046379998326301575},{"timestamp":1742391540000,"open":54947.4,"high":54985.9,"low":54938.7,"close":54984.8,"volume":0.03717000037431717},{"timestamp":1742391600000,"open":54985.3,"high":55017.2,"low":54982.7,"close":54992.5,"volume":0.047860000282526016},{"timestamp":1742391660000,"open":54991.7,"high":54992.1,"low":54961.4,"close":54979.5,"volume":0.04806999862194061},{"timestamp":1742391720000,"open":54978.6,"high":54999.3,"low":54977.9,"close":54991.3,"volume":0.06731999665498734},{"timestamp":1742391780000,"open":54990.6,"high":55007.8,"low":54982.4,"close":54986.9,"volume":0.0509600006043911},{"timestamp":1742391840000,"open":54986.6,"high":55005.6,"low":54983.8,"close":54993,"volume":0.057909999042749405},{"timestamp":1742391900000,"open":54992.9,"high":55007,"low":54981.9,"close":54986.8,"volume":0.07642000168561935},{"timestamp":1742391960000,"open":54987.3,"high":55001.3,"low":54981.3,"close":54982.4,"volume":0.07672999799251556},{"timestamp":1742392020000,"open":54982.6,"high":55003.3,"low":54982.6,"close":54998.7,"volume":0.04458000138401985},{"timestamp":1742392080000,"open":54998.4,"high":55029.3,"low":54997,"close":55004.8,"volume":0.05378999933600426},{"timestamp":1742392140000,"open":55005,"high":55030.8,"low":55005,"close":55026.8,"volume":0.0320499986410141},{"timestamp":1742392200000,"open":55028,"high":55039.3,"low":55015.5,"close":55024.5,"volume":0.05542000010609627},{"timestamp":1742392260000,"open":55024.5,"high":55045.5,"low":55021.3,"close":55041.5,"volume":0.033560000360012054},{"timestamp":1742392320000,"open":55042.2,"high":55062.8,"low":55038.1,"close":55061.5,"volume":0.05282000079751015},{"timestamp":1742392380000,"open":55062.2,"high":55067.6,"low":55055.8,"close":55062,"volume":0.07845000177621841},{"timestamp":1742392440000,"open":55059.9,"high":55095.2,"low":55059.8,"close":55082.9,"volume":0.07941000163555145},{"timestamp":1742392500000,"open":55082.8,"high":55090.8,"low":55068.5,"close":55082.8,"volume":0.04261999949812889},{"timestamp":1742392560000,"open":55082.5,"high":55101.5,"low":55079.1,"close":55092.9,"volume":0.03706999868154526},{"timestamp":1742392620000,"open":55092.5,"high":55098.3,"low":55071.7,"close":55082.1,"volume":0.03370999917387962},{"timestamp":1742392680000,"open":55081.5,"high":55097.8,"low":55070.5,"close":55087.6,"volume":0.026520000770688057},{"timestamp":1742392740000,"open":55086.9,"high":55092.9,"low":55061.8,"close":55063.6,"volume":0.029829999431967735},{"timestamp":1742392800000,"open":55066.5,"high":55066.5,"low":55027.3,"close":55031.7,"volume":0.047269999980926514},{"timestamp":1742392860000,"open":55032.1,"high":55036.5,"low":55013.2,"close":55035.5,"volume":0.051910001784563065},{"timestamp":1742392920000,"open":55036.2,"high":55046.7,"low":55025,"close":55028.5,"volume":0.023930000141263008},{"timestamp":1742392980000,"open":55028.9,"high":55036.3,"low":55010.2,"close":55015,"volume":0.02621999941766262},{"timestamp":1742393040000,"open":55015.6,"high":55016.6,"low":54982.2,"close":54990,"volume":0.05663999915122986},{"timestamp":1742393100000,"open":54990.6,"high":55003.9,"low":54976.1,"close":54986.9,"volume":0.04428999871015549},{"timestamp":1742393160000,"open":54986.8,"high":55007.7,"low":54978.2,"close":55007.7,"volume":0.03440999984741211},{"timestamp":1742393220000,"open":55012.2,"high":55012.2,"low":54975,"close":54983.3,"volume":0.024819999933242798},{"timestamp":1742393280000,"open":54984.3,"high":55007.8,"low":54978.2,"close":54996.2,"volume":0.02628999948501587},{"timestamp":1742393340000,"open":54996.5,"high":55010,"low":54985.2,"close":54995.7,"volume":0.04374999925494194},{"timestamp":1742393400000,"open":54996.8,"high":55007,"low":54990.3,"close":54995.3,"volume":0.03976999968290329},{"timestamp":1742393460000,"open":54995.3,"high":55005.3,"low":54988.5,"close":55000.8,"volume":0.03691000118851662},{"timestamp":1742393520000,"open":55000.2,"high":55016.2,"low":54995.8,"close":55010.1,"volume":0.03156999871134758},{"timestamp":1742393580000,"open":55010.3,"high":55013.3,"low":54991.8,"close":54991.8,"volume":0.038100000470876694},{"timestamp":1742393640000,"open":54991.1,"high":55011.7,"low":54991.1,"close":55008.8,"volume":0.05150999873876572},{"timestamp":1742393700000,"open":55008.4,"high":55025.8,"low":55007.6,"close":55014,"volume":0.04033000022172928},{"timestamp":1742393760000,"open":55014.1,"high":55026.4,"low":55001.2,"close":55001.5,"volume":0.03390999883413315},{"timestamp":1742393820000,"open":55001.7,"high":55020.4,"low":54991.5,"close":55017.3,"volume":0.021649999544024467},{"timestamp":1742393880000,"open":55017.7,"high":55017.7,"low":54983.7,"close":54984,"volume":0.025049999356269836},{"timestamp":1742393940000,"open":54985.2,"high":54986.5,"low":54958.4,"close":54959,"volume":0.04019999876618385},{"timestamp":1742394000000,"open":54959.1,"high":54979.5,"low":54954.7,"close":54969.2,"volume":0.04464999958872795},{"timestamp":1742394060000,"open":54966.7,"high":54982.4,"low":54959.2,"close":54969.5,"volume":0.028459999710321426},{"timestamp":1742394120000,"open":54969.2,"high":54978.8,"low":54943,"close":54944.2,"volume":0.028149999678134918},{"timestamp":1742394180000,"open":54944.1,"high":54969.7,"low":54926,"close":54967.1,"volume":0.036729998886585236},{"timestamp":1742394240000,"open":54967.6,"high":54979.8,"low":54965.6,"close":54974.3,"volume":0.025609999895095825},{"timestamp":1742394300000,"open":54974.3,"high":54979.9,"low":54955.8,"close":54973.4,"volume":0.02198999933898449},{"timestamp":1742394360000,"open":54974.4,"high":54987.6,"low":54970.6,"close":54974.2,"volume":0.02287999913096428},{"timestamp":1742394420000,"open":54975,"high":54987.5,"low":54973.8,"close":54977.8,"volume":0.02273000031709671},{"timestamp":1742394480000,"open":54977.5,"high":54987.3,"low":54969,"close":54986.6,"volume":0.0251499991863966},{"timestamp":1742394540000,"open":54986.6,"high":54995.2,"low":54982.5,"close":54992.5,"volume":0.02247999981045723},{"timestamp":1742394600000,"open":54992.7,"high":55002.9,"low":54980.2,"close":54991.9,"volume":0.057829998433589935},{"timestamp":1742394660000,"open":54990.6,"high":55002.3,"low":54961.8,"close":54961.8,"volume":0.044860001653432846},{"timestamp":1742394720000,"open":54961.9,"high":54967.2,"low":54941.2,"close":54945.5,"volume":0.05220000073313713},{"timestamp":1742394780000,"open":54940.6,"high":54940.6,"low":54914.5,"close":54924.8,"volume":0.04267000034451485},{"timestamp":1742394840000,"open":54926.5,"high":54946.4,"low":54911.3,"close":54944.7,"volume":0.04104999825358391},{"timestamp":1742394900000,"open":54945.2,"high":54954.2,"low":54941.2,"close":54946.8,"volume":0.020260000601410866},{"timestamp":1742394960000,"open":54951.7,"high":54962.4,"low":54943.9,"close":54945,"volume":0.02271999977529049},{"timestamp":1742395020000,"open":54945.8,"high":54945.8,"low":54930.4,"close":54930.9,"volume":0.018859999254345894},{"timestamp":1742395080000,"open":54930.1,"high":54951.8,"low":54927.5,"close":54943.8,"volume":0.022760000079870224},{"timestamp":1742395140000,"open":54942.6,"high":54957.3,"low":54935.2,"close":54954.7,"volume":0.02143000066280365},{"timestamp":1742395200000,"open":54954,"high":54957.5,"low":54949.3,"close":54952.2,"volume":0.02199999988079071},{"timestamp":1742395260000,"open":54948.5,"high":54957.2,"low":54944.7,"close":54948.3,"volume":0.016839999705553055},{"timestamp":1742395320000,"open":54948.7,"high":54959.7,"low":54940.3,"close":54958.4,"volume":0.021880000829696655},{"timestamp":1742395380000,"open":54958.4,"high":54958.4,"low":54941.8,"close":54951,"volume":0.022840000689029694},{"timestamp":1742395440000,"open":54950.4,"high":54963.2,"low":54942.6,"close":54958.6,"volume":0.03027000091969967},{"timestamp":1742395500000,"open":54958.2,"high":54970.5,"low":54953.7,"close":54958.9,"volume":0.030640000477433205},{"timestamp":1742395560000,"open":54958.2,"high":54972.2,"low":54956.6,"close":54965.5,"volume":0.02710999920964241},{"timestamp":1742395620000,"open":54965.3,"high":54970.1,"low":54941.7,"close":54942.5,"volume":0.0384799987077713},{"timestamp":1742395680000,"open":54942.2,"high":54952.1,"low":54942.2,"close":54943.6,"volume":0.05347000062465668},{"timestamp":1742395740000,"open":54942.6,"high":54950,"low":54933.8,"close":54945.7,"volume":0.029580000787973404},{"timestamp":1742395800000,"open":54945.4,"high":54957.9,"low":54937,"close":54945.9,"volume":0.01899000070989132},{"timestamp":1742395860000,"open":54946.3,"high":54953.4,"low":54944.7,"close":54951.8,"volume":0.0279300007969141},{"timestamp":1742395920000,"open":54951.3,"high":54954.2,"low":54939.3,"close":54944.5,"volume":0.025750000029802322},{"timestamp":1742395980000,"open":54944.6,"high":54950.8,"low":54935,"close":54935.4,"volume":0.029410000890493393},{"timestamp":1742396040000,"open":54934.5,"high":54940.2,"low":54932.1,"close":54938.3,"volume":0.03454999998211861},{"timestamp":1742396100000,"open":54937.4,"high":54949,"low":54924.2,"close":54930.1,"volume":0.044769998639822006},{"timestamp":1742396160000,"open":54930.5,"high":54931.3,"low":54924,"close":54927.6,"volume":0.029190000146627426},{"timestamp":1742396220000,"open":54928.2,"high":54934.8,"low":54923.1,"close":54934.3,"volume":0.0523499995470047},{"timestamp":1742396280000,"open":54932.6,"high":54942.4,"low":54930.2,"close":54938.3,"volume":0.07656999677419662},{"timestamp":1742396340000,"open":54937.9,"high":54950.7,"low":54937.3,"close":54947.4,"volume":0.06739000231027603},{"timestamp":1742396400000,"open":54948.6,"high":54955.1,"low":54930.5,"close":54942.5,"volume":0.038440000265836716},{"timestamp":1742396460000,"open":54942.5,"high":54973.7,"low":54942.5,"close":54967.6,"volume":0.03454999998211861},{"timestamp":1742396520000,"open":54968,"high":54970.3,"low":54954.7,"close":54967.4,"volume":0.030570000410079956},{"timestamp":1742396580000,"open":54967,"high":54967.8,"low":54956.2,"close":54963.5,"volume":0.02370000071823597},{"timestamp":1742396640000,"open":54963.7,"high":54965.1,"low":54950.1,"close":54955.7,"volume":0.02387000061571598},{"timestamp":1742396700000,"open":54956.2,"high":54969.7,"low":54952.2,"close":54964.4,"volume":0.01785000041127205},{"timestamp":1742396760000,"open":54963.7,"high":54964.3,"low":54939,"close":54944.6,"volume":0.04493999853730202},{"timestamp":1742396820000,"open":54944.5,"high":54969.2,"low":54943.1,"close":54956.6,"volume":0.04805999994277954},{"timestamp":1742396880000,"open":54957.5,"high":54980.6,"low":54956.7,"close":54977.4,"volume":0.02686000056564808},{"timestamp":1742396940000,"open":54977.4,"high":54984.8,"low":54959.4,"close":54970.7,"volume":0.04805000126361847},{"timestamp":1742397000000,"open":54970.6,"high":54980.5,"low":54963.7,"close":54972.5,"volume":0.04918000102043152},{"timestamp":1742397060000,"open":54972.1,"high":54979.2,"low":54956.1,"close":54975.8,"volume":0.08731000125408173},{"timestamp":1742397120000,"open":54975.6,"high":54988.3,"low":54972.3,"close":54986.7,"volume":0.08659999817609787},{"timestamp":1742397180000,"open":54986.7,"high":55014.1,"low":54986.7,"close":55004.2,"volume":0.09905999898910522},{"timestamp":1742397240000,"open":55004.8,"high":55020.5,"low":55003.6,"close":55020.4,"volume":0.07385999709367752},{"timestamp":1742397300000,"open":55022.5,"high":55040.4,"low":55003.7,"close":55006.9,"volume":0.06448999792337418},{"timestamp":1742397360000,"open":55006.5,"high":55008.5,"low":54993.7,"close":55003.2,"volume":0.06972000002861023},{"timestamp":1742397420000,"open":55003.4,"high":55021.2,"low":55003.4,"close":55018.8,"volume":0.07624000310897827},{"timestamp":1742397480000,"open":55018.7,"high":55037.6,"low":55016.9,"close":55031.5,"volume":0.048420000821352005},{"timestamp":1742397540000,"open":55031.5,"high":55040,"low":55024.2,"close":55039.1,"volume":0.06084999814629555},{"timestamp":1742397600000,"open":55039,"high":55045.2,"low":55025.5,"close":55029.7,"volume":0.056529998779296875},{"timestamp":1742397660000,"open":55029.8,"high":55041.9,"low":55029.8,"close":55040.3,"volume":0.0501599982380867},{"timestamp":1742397720000,"open":55040.3,"high":55049.6,"low":55033.4,"close":55034.7,"volume":0.04211999848484993},{"timestamp":1742397780000,"open":55035.3,"high":55044.1,"low":55029.9,"close":55044,"volume":0.03454999998211861},{"timestamp":1742397840000,"open":55045.4,"high":55054.4,"low":55042.9,"close":55051.1,"volume":0.037700001150369644},{"timestamp":1742397900000,"open":55051.4,"high":55063.6,"low":55051,"close":55055.6,"volume":0.05144999921321869},{"timestamp":1742397960000,"open":55057.6,"high":55063.1,"low":55043.5,"close":55043.5,"volume":0.06524000316858292},{"timestamp":1742398020000,"open":55043.4,"high":55046,"low":55027.9,"close":55028.1,"volume":0.033629998564720154},{"timestamp":1742398080000,"open":55028.7,"high":55035.6,"low":55023.2,"close":55035.2,"volume":0.04408999904990196},{"timestamp":1742398140000,"open":55035.9,"high":55041.4,"low":55030.7,"close":55036.1,"volume":0.014109999872744083},{"timestamp":1742398200000,"open":55035.9,"high":55038,"low":55022.3,"close":55023.9,"volume":0.023259999230504036},{"timestamp":1742398260000,"open":55024.9,"high":55038.7,"low":55020.8,"close":55036.7,"volume":0.013880000449717045},{"timestamp":1742398320000,"open":55038.3,"high":55052.1,"low":55035.7,"close":55042,"volume":0.02889000065624714},{"timestamp":1742398380000,"open":55042.1,"high":55055.9,"low":55041.8,"close":55055.2,"volume":0.03392999991774559},{"timestamp":1742398440000,"open":55054.9,"high":55061.8,"low":55045.1,"close":55046.8,"volume":0.015569999814033508},{"timestamp":1742398500000,"open":55047.5,"high":55053.5,"low":55040.1,"close":55044.9,"volume":0.015969999134540558},{"timestamp":1742398560000,"open":55045.4,"high":55049.9,"low":55040.8,"close":55044.8,"volume":0.011429999954998493},{"timestamp":1742398620000,"open":55045.3,"high":55048.6,"low":55025.5,"close":55025.8,"volume":0.025280000641942024},{"timestamp":1742398680000,"open":55025.6,"high":55046.4,"low":55022.8,"close":55042.9,"volume":0.017349999397993088},{"timestamp":1742398740000,"open":55043.3,"high":55043.3,"low":55025.1,"close":55038.1,"volume":0.015010000206530094},{"timestamp":1742398800000,"open":55036.9,"high":55045.3,"low":55034.5,"close":55043.1,"volume":0.013580000028014183},{"timestamp":1742398860000,"open":55041.5,"high":55046,"low":55038.5,"close":55044.2,"volume":0.013089999556541443},{"timestamp":1742398920000,"open":55044.2,"high":55044.5,"low":55023.2,"close":55029.9,"volume":0.01924999989569187},{"timestamp":1742398980000,"open":55028.6,"high":55028.6,"low":55014.7,"close":55024.8,"volume":0.025359999388456345},{"timestamp":1742399040000,"open":55025.4,"high":55025.4,"low":55009.7,"close":55014.9,"volume":0.02256999909877777},{"timestamp":1742399100000,"open":55014.9,"high":55033.9,"low":55013.9,"close":55033.9,"volume":0.026440000161528587},{"timestamp":1742399160000,"open":55033.8,"high":55052.2,"low":55033.6,"close":55048,"volume":0.021940000355243683},{"timestamp":1742399220000,"open":55050.1,"high":55054.4,"low":55032.6,"close":55035.4,"volume":0.017650000751018524},{"timestamp":1742399280000,"open":55037.7,"high":55040.5,"low":55029.8,"close":55037.7,"volume":0.02776999957859516},{"timestamp":1742399340000,"open":55038.9,"high":55052.3,"low":55038.9,"close":55048.8,"volume":0.023469999432563782},{"timestamp":1742399400000,"open":55048.8,"high":55055.6,"low":55044.9,"close":55051.3,"volume":0.02459000051021576},{"timestamp":1742399460000,"open":55051.2,"high":55060.3,"low":55047.8,"close":55056.2,"volume":0.02239999920129776},{"timestamp":1742399520000,"open":55056.8,"high":55057.3,"low":55044,"close":55045.8,"volume":0.017149999737739563},{"timestamp":1742399580000,"open":55047,"high":55050.6,"low":55042.8,"close":55045.4,"volume":0.013679999858140945},{"timestamp":1742399640000,"open":55046.5,"high":55047,"low":55037.9,"close":55045.8,"volume":0.013910000212490559},{"timestamp":1742399700000,"open":55044.5,"high":55047.1,"low":55038.4,"close":55039.8,"volume":0.011989999562501907},{"timestamp":1742399760000,"open":55040.4,"high":55044.2,"low":55024.4,"close":55040.1,"volume":0.0200399998575449},{"timestamp":1742399820000,"open":55040.2,"high":55041.6,"low":55025.7,"close":55035.4,"volume":0.019869999960064888},{"timestamp":1742399880000,"open":55035,"high":55041.1,"low":55026,"close":55039,"volume":0.021889999508857727},{"timestamp":1742399940000,"open":55039.6,"high":55043.8,"low":55035.6,"close":55042.7,"volume":0.030519999563694},{"timestamp":1742400000000,"open":55041.9,"high":55060.8,"low":55039.3,"close":55059.5,"volume":0.026820000261068344},{"timestamp":1742400060000,"open":55059.5,"high":55092.6,"low":55059.5,"close":55092.3,"volume":0.03711999952793121},{"timestamp":1742400120000,"open":55092.6,"high":55098,"low":55081.8,"close":55094,"volume":0.0364300012588501},{"timestamp":1742400180000,"open":55094,"high":55108.3,"low":55087.9,"close":55102.7,"volume":0.02047000080347061},{"timestamp":1742400240000,"open":55100.5,"high":55107.2,"low":55098,"close":55106.7,"volume":0.02459000051021576},{"timestamp":1742400300000,"open":55106.6,"high":55128.7,"low":55106.1,"close":55123.9,"volume":0.03288000077009201},{"timestamp":1742400360000,"open":55123.2,"high":55138.8,"low":55120.5,"close":55130.1,"volume":0.03451000154018402},{"timestamp":1742400420000,"open":55130,"high":55136.5,"low":55115.3,"close":55115.9,"volume":0.03101000003516674},{"timestamp":1742400480000,"open":55114.4,"high":55118.2,"low":55110.9,"close":55115.2,"volume":0.029079999774694443},{"timestamp":1742400540000,"open":55115.2,"high":55123.2,"low":55107.4,"close":55118.3,"volume":0.02539999969303608},{"timestamp":1742400600000,"open":55118.3,"high":55134.6,"low":55118.3,"close":55124.6,"volume":0.02394000068306923},{"timestamp":1742400660000,"open":55121.1,"high":55138.2,"low":55119.1,"close":55133.2,"volume":0.03036000020802021},{"timestamp":1742400720000,"open":55133.5,"high":55149.7,"low":55129.2,"close":55142,"volume":0.029100000858306885},{"timestamp":1742400780000,"open":55141.4,"high":55152.8,"low":55139.8,"close":55146,"volume":0.027400000020861626},{"timestamp":1742400840000,"open":55146.4,"high":55149.4,"low":55119.7,"close":55122.8,"volume":0.028370000422000885},{"timestamp":1742400900000,"open":55122.7,"high":55130.1,"low":55121.6,"close":55122.6,"volume":0.018799999728798866},{"timestamp":1742400960000,"open":55123.1,"high":55128.6,"low":55108,"close":55126.8,"volume":0.015110000036656857},{"timestamp":1742401020000,"open":55127.2,"high":55148.5,"low":55123.9,"close":55143.6,"volume":0.0581899993121624},{"timestamp":1742401080000,"open":55143.3,"high":55150.2,"low":55141.4,"close":55148.7,"volume":0.04927000030875206},{"timestamp":1742401140000,"open":55149.1,"high":55150.4,"low":55135.6,"close":55140.4,"volume":0.0611799992620945},{"timestamp":1742401200000,"open":55140.4,"high":55146,"low":55133.6,"close":55134.6,"volume":0.04575999826192856},{"timestamp":1742401260000,"open":55135.3,"high":55155.1,"low":55134.9,"close":55146.3,"volume":0.04918999969959259},{"timestamp":1742401320000,"open":55145.6,"high":55146.8,"low":55134.1,"close":55136,"volume":0.021859999746084213},{"timestamp":1742401380000,"open":55136.3,"high":55145.2,"low":55132.2,"close":55145.2,"volume":0.02370000071823597},{"timestamp":1742401440000,"open":55145,"high":55164.1,"low":55141.7,"close":55151.7,"volume":0.023180000483989716},{"timestamp":1742401500000,"open":55151.2,"high":55158.1,"low":55147.9,"close":55154.7,"volume":0.017020000144839287},{"timestamp":1742401560000,"open":55154.5,"high":55159.6,"low":55143.4,"close":55147.2,"volume":0.016860000789165497},{"timestamp":1742401620000,"open":55146.5,"high":55167.9,"low":55145.3,"close":55149.9,"volume":0.021390000358223915},{"timestamp":1742401680000,"open":55152.5,"high":55152.5,"low":55137.7,"close":55138.6,"volume":0.01776999980211258},{"timestamp":1742401740000,"open":55139.4,"high":55142.5,"low":55134.3,"close":55135.7,"volume":0.016759999096393585},{"timestamp":1742401800000,"open":55135.8,"high":55151.2,"low":55135.8,"close":55149.9,"volume":0.011710000224411488},{"timestamp":1742401860000,"open":55151.5,"high":55153.7,"low":55143.7,"close":55143.7,"volume":0.008139999583363533},{"timestamp":1742401920000,"open":55142.5,"high":55149.3,"low":55132.7,"close":55133.1,"volume":0.010970000177621841},{"timestamp":1742401980000,"open":55131.7,"high":55133,"low":55124.2,"close":55127.3,"volume":0.010339999571442604},{"timestamp":1742402040000,"open":55127.2,"high":55138,"low":55126.7,"close":55137.5,"volume":0.010010000318288803},{"timestamp":1742402100000,"open":55136.6,"high":55136.6,"low":55120.7,"close":55126.6,"volume":0.01408000010997057},{"timestamp":1742402160000,"open":55127.2,"high":55129.4,"low":55115.3,"close":55115.7,"volume":0.013140000402927399},{"timestamp":1742402220000,"open":55114.8,"high":55123.9,"low":55110.4,"close":55114.1,"volume":0.009789999574422836},{"timestamp":1742402280000,"open":55113.9,"high":55114,"low":55099.1,"close":55101.2,"volume":0.012690000236034393},{"timestamp":1742402340000,"open":55102.4,"high":55112.3,"low":55102.4,"close":55109.7,"volume":0.008030000142753124},{"timestamp":1742402400000,"open":55110.4,"high":55113.8,"low":55107.1,"close":55113.2,"volume":0.016620000824332237},{"timestamp":1742402460000,"open":55112.1,"high":55118.8,"low":55107.9,"close":55110.5,"volume":0.01606000028550625},{"timestamp":1742402520000,"open":55110.9,"high":55111.9,"low":55088.8,"close":55093.1,"volume":0.020020000636577606},{"timestamp":1742402580000,"open":55093.7,"high":55098.7,"low":55084.3,"close":55089.6,"volume":0.01924999989569187},{"timestamp":1742402640000,"open":55089.6,"high":55091.5,"low":55083,"close":55088.4,"volume":0.016529999673366547},{"timestamp":1742402700000,"open":55090.9,"high":55094.7,"low":55088.1,"close":55093.6,"volume":0.01209999993443489},{"timestamp":1742402760000,"open":55092.9,"high":55105.1,"low":55092.9,"close":55101.6,"volume":0.021560000255703926},{"timestamp":1742402820000,"open":55100.7,"high":55103.8,"low":55090.2,"close":55090.4,"volume":0.02085000090301037},{"timestamp":1742402880000,"open":55090.4,"high":55095.9,"low":55087,"close":55091.3,"volume":0.025599999353289604},{"timestamp":1742402940000,"open":55091.2,"high":55093.9,"low":55079,"close":55079.3,"volume":0.013860000297427177},{"timestamp":1742403000000,"open":55079.5,"high":55080.8,"low":55066.7,"close":55067.8,"volume":0.016759999096393585},{"timestamp":1742403060000,"open":55072.2,"high":55074.2,"low":55045.5,"close":55049.8,"volume":0.02160000056028366},{"timestamp":1742403120000,"open":55048.6,"high":55052.8,"low":55039.9,"close":55050,"volume":0.013159999623894691},{"timestamp":1742403180000,"open":55049.5,"high":55062.1,"low":55037.2,"close":55039.9,"volume":0.014700000174343586},{"timestamp":1742403240000,"open":55040.1,"high":55054.3,"low":55038.9,"close":55050.6,"volume":0.010239999741315842},{"timestamp":1742403300000,"open":55051.5,"high":55067,"low":55042.6,"close":55061.7,"volume":0.011070000007748604},{"timestamp":1742403360000,"open":55061.9,"high":55068.4,"low":55059.4,"close":55066.3,"volume":0.011049999855458736},{"timestamp":1742403420000,"open":55066.3,"high":55066.3,"low":55056.4,"close":55066.2,"volume":0.009750000201165676},{"timestamp":1742403480000,"open":55067.3,"high":55070.6,"low":55064.1,"close":55064.1,"volume":0.012319999746978283},{"timestamp":1742403540000,"open":55063.8,"high":55066.1,"low":55059.2,"close":55063.8,"volume":0.02102000080049038},{"timestamp":1742403600000,"open":55065,"high":55066.6,"low":55028.5,"close":55028.5,"volume":0.01689000055193901},{"timestamp":1742403660000,"open":55028.5,"high":55054.3,"low":55028.4,"close":55041.5,"volume":0.030470000579953194},{"timestamp":1742403720000,"open":55042.1,"high":55047.8,"low":55037,"close":55047.6,"volume":0.020589999854564667},{"timestamp":1742403780000,"open":55047.5,"high":55062.2,"low":55045.8,"close":55062.2,"volume":0.01286999974399805},{"timestamp":1742403840000,"open":55068.5,"high":55076.6,"low":55062.9,"close":55074.5,"volume":0.020260000601410866},{"timestamp":1742403900000,"open":55075,"high":55076.2,"low":55062.2,"close":55068.1,"volume":0.01730000041425228},{"timestamp":1742403960000,"open":55067.9,"high":55072.9,"low":55059.4,"close":55060.2,"volume":0.012210000306367874},{"timestamp":1742404020000,"open":55060.3,"high":55061,"low":55050,"close":55050.9,"volume":0.008799999952316284},{"timestamp":1742404080000,"open":55051.3,"high":55060.8,"low":55044.4,"close":55044.6,"volume":0.013489999808371067},{"timestamp":1742404140000,"open":55044.9,"high":55048.5,"low":55038.4,"close":55047,"volume":0.022579999640583992},{"timestamp":1742404200000,"open":55048.2,"high":55061.4,"low":55048.1,"close":55051.1,"volume":0.03198999911546707},{"timestamp":1742404260000,"open":55050.9,"high":55058.2,"low":55044.7,"close":55056.7,"volume":0.025299999862909317},{"timestamp":1742404320000,"open":55056.7,"high":55063.9,"low":55055.9,"close":55060,"volume":0.020969999954104424},{"timestamp":1742404380000,"open":55060,"high":55089.5,"low":55056.6,"close":55089.5,"volume":0.017489999532699585},{"timestamp":1742404440000,"open":55089.2,"high":55089.2,"low":55075.9,"close":55083.8,"volume":0.016610000282526016},{"timestamp":1742404500000,"open":55083.3,"high":55106.4,"low":55071.6,"close":55091.4,"volume":0.01759999990463257},{"timestamp":1742404560000,"open":55090.1,"high":55102.6,"low":55089.9,"close":55098.7,"volume":0.021859999746084213},{"timestamp":1742404620000,"open":55098.1,"high":55104,"low":55084.3,"close":55088.3,"volume":0.019589999690651894},{"timestamp":1742404680000,"open":55088.2,"high":55092.8,"low":55080.1,"close":55081.1,"volume":0.01916000060737133},{"timestamp":1742404740000,"open":55081.2,"high":55087.1,"low":55078.6,"close":55082.2,"volume":0.01754000037908554},{"timestamp":1742404800000,"open":55083.2,"high":55089.1,"low":55077.1,"close":55085.1,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":55089.1,"high":55092.5,"low":55077.7,"close":55077.7,"volume":0.013969999738037586},{"timestamp":1742404920000,"open":55078.7,"high":55078.7,"low":55062.2,"close":55073,"volume":0.018710000440478325},{"timestamp":1742404980000,"open":55074,"high":55086.2,"low":55071.5,"close":55084.6,"volume":0.014290000312030315},{"timestamp":1742405040000,"open":55084.4,"high":55092.6,"low":55078,"close":55087.7,"volume":0.01484999991953373},{"timestamp":1742405100000,"open":55087.9,"high":55095.7,"low":55078.3,"close":55086.2,"volume":0.019260000437498093},{"timestamp":1742405160000,"open":55088.6,"high":55108.1,"low":55086.4,"close":55106.1,"volume":0.026920000091195107},{"timestamp":1742405220000,"open":55106.1,"high":55112.4,"low":55098.1,"close":55100,"volume":0.01988000050187111},{"timestamp":1742405280000,"open":55100.6,"high":55106.8,"low":55081.6,"close":55091.3,"volume":0.020169999450445175},{"timestamp":1742405340000,"open":55090,"high":55111.2,"low":55090,"close":55106.8,"volume":0.021779999136924744},{"timestamp":1742405400000,"open":55107.1,"high":55119.6,"low":55104.1,"close":55112.4,"volume":0.016829999163746834},{"timestamp":1742405460000,"open":55112.9,"high":55117.8,"low":55105.4,"close":55115,"volume":0.02266000024974346},{"timestamp":1742405520000,"open":55114.6,"high":55114.7,"low":55103.5,"close":55107.1,"volume":0.01331000030040741},{"timestamp":1742405580000,"open":55105.1,"high":55105.9,"low":55095.5,"close":55100,"volume":0.012539999559521675},{"timestamp":1742405640000,"open":55100.4,"high":55100.7,"low":55091.6,"close":55099.2,"volume":0.010889999568462372},{"timestamp":1742405700000,"open":55100,"high":55103.4,"low":55088.9,"close":55088.9,"volume":0.011490000411868095},{"timestamp":1742405760000,"open":55088.8,"high":55090.8,"low":55082.3,"close":55087.5,"volume":0.011070000007748604},{"timestamp":1742405820000,"open":55086.9,"high":55092.4,"low":55080.9,"close":55086.8,"volume":0.01355000026524067},{"timestamp":1742405880000,"open":55086.6,"high":55089.5,"low":55079.4,"close":55085,"volume":0.018279999494552612},{"timestamp":1742405940000,"open":55083.4,"high":55089.5,"low":55081.7,"close":55084.5,"volume":0.014259999617934227},{"timestamp":1742406000000,"open":55085.9,"high":55086.4,"low":55073.9,"close":55076.6,"volume":0.025529999285936356},{"timestamp":1742406060000,"open":55076.6,"high":55078.3,"low":55070.4,"close":55071.6,"volume":0.04782000184059143},{"timestamp":1742406120000,"open":55070.9,"high":55074.2,"low":55054.6,"close":55069.9,"volume":0.04134000092744827},{"timestamp":1742406180000,"open":55071.4,"high":55082.4,"low":55069,"close":55079.4,"volume":0.019509999081492424},{"timestamp":1742406240000,"open":55079.3,"high":55080.8,"low":55068.2,"close":55076.5,"volume":0.017489999532699585},{"timestamp":1742406300000,"open":55077.6,"high":55079.2,"low":55071.7,"close":55072.9,"volume":0.012649999931454659},{"timestamp":1742406360000,"open":55072.3,"high":55072.7,"low":55060,"close":55066.4,"volume":0.018479999154806137},{"timestamp":1742406420000,"open":55066.9,"high":55067.2,"low":55057.6,"close":55060.1,"volume":0.014010000042617321},{"timestamp":1742406480000,"open":55060.7,"high":55070.6,"low":55057,"close":55062.1,"volume":0.02143999934196472},{"timestamp":1742406540000,"open":55062.8,"high":55076.4,"low":55060.2,"close":55071.6,"volume":0.017890000715851784},{"timestamp":1742406600000,"open":55072,"high":55077.8,"low":55068,"close":55074.5,"volume":0.01561999972909689},{"timestamp":1742406660000,"open":55073.8,"high":55081.1,"low":55067.4,"close":55077.1,"volume":0.01792999915778637},{"timestamp":1742406720000,"open":55076.1,"high":55081,"low":55069.6,"close":55070.8,"volume":0.01924999989569187},{"timestamp":1742406780000,"open":55071.1,"high":55072.1,"low":55066.4,"close":55068.5,"volume":0.017160000279545784},{"timestamp":1742406840000,"open":55068.5,"high":55072,"low":55055.2,"close":55060.7,"volume":0.02101000025868416},{"timestamp":1742406900000,"open":55060.3,"high":55075.5,"low":55060.3,"close":55075.5,"volume":0.02232999913394451},{"timestamp":1742406960000,"open":55075.4,"high":55082.6,"low":55070.8,"close":55080.8,"volume":0.005169999785721302},{"timestamp":1742407020000,"open":55080.2,"high":55080.2,"low":55067,"close":55073.6,"volume":0.012210000306367874},{"timestamp":1742407080000,"open":55072.9,"high":55073.2,"low":55058.4,"close":55061.5,"volume":0.019689999520778656},{"timestamp":1742407140000,"open":55062.2,"high":55062.3,"low":54998.4,"close":54998.4,"volume":0.032340001314878464},{"timestamp":1742407200000,"open":55002.3,"high":55091.3,"low":54980.5,"close":55051.8,"volume":0.034040000289678574},{"timestamp":1742407260000,"open":55058.3,"high":55085.5,"low":55037.2,"close":55043.9,"volume":0.0386199988424778},{"timestamp":1742407320000,"open":55043.1,"high":55085.3,"low":55038.2,"close":55072.8,"volume":0.03152000159025192},{"timestamp":1742407380000,"open":55076.4,"high":55086.7,"low":55062.6,"close":55071.7,"volume":0.02266000024974346},{"timestamp":1742407440000,"open":55074.2,"high":55077.3,"low":55026.4,"close":55048.3,"volume":0.021449999883770943},{"timestamp":1742407500000,"open":55048.3,"high":55076.7,"low":55040.1,"close":55070.7,"volume":0.026399999856948853},{"timestamp":1742407560000,"open":55075.2,"high":55099.2,"low":55063.7,"close":55084.4,"volume":0.02816000021994114},{"timestamp":1742407620000,"open":55081.9,"high":55131.2,"low":55078.6,"close":55131.2,"volume":0.01792999915778637},{"timestamp":1742407680000,"open":55130.1,"high":55141.1,"low":55096.5,"close":55105.3,"volume":0.019579999148845673},{"timestamp":1742407740000,"open":55103.3,"high":55114.5,"low":55098.3,"close":55113.6,"volume":0.027060000225901604},{"timestamp":1742407800000,"open":55114.4,"high":55118.5,"low":55090.2,"close":55115.5,"volume":0.030579999089241028},{"timestamp":1742407860000,"open":55113.8,"high":55120.3,"low":55075.6,"close":55075.6,"volume":0.030629999935626984},{"timestamp":1742407920000,"open":55079.1,"high":55088.8,"low":55063.3,"close":55088.8,"volume":0.03116999939084053},{"timestamp":1742407980000,"open":55094,"high":55132.1,"low":55092.6,"close":55120.9,"volume":0.03135000169277191},{"timestamp":1742408040000,"open":55120.8,"high":55126.3,"low":55114.3,"close":55121.1,"volume":0.027939999476075172},{"timestamp":1742408100000,"open":55121.5,"high":55122.3,"low":55100.4,"close":55116.5,"volume":0.02419999986886978},{"timestamp":1742408160000,"open":55116.5,"high":55134.2,"low":55115.7,"close":55127.6,"volume":0.028049999848008156},{"timestamp":1742408220000,"open":55127.7,"high":55157.1,"low":55127.7,"close":55149.7,"volume":0.025629999116063118},{"timestamp":1742408280000,"open":55149.5,"high":55155.4,"low":55138.9,"close":55147,"volume":0.024210000410676003},{"timestamp":1742408340000,"open":55146.7,"high":55150.6,"low":55135.6,"close":55139.6,"volume":0.02418000064790249},{"timestamp":1742408400000,"open":55138.7,"high":55140.2,"low":55126.9,"close":55132.9,"volume":0.022520000115036964},{"timestamp":1742408460000,"open":55133.6,"high":55150.3,"low":55130.2,"close":55142.5,"volume":0.019029999151825905},{"timestamp":1742408520000,"open":55142,"high":55154.8,"low":55131.3,"close":55148.3,"volume":0.020570000633597374},{"timestamp":1742408580000,"open":55148.5,"high":55153.1,"low":55129.8,"close":55144.6,"volume":0.022360000759363174},{"timestamp":1742408640000,"open":55144.2,"high":55160.2,"low":55139.7,"close":55147.5,"volume":0.029500000178813934},{"timestamp":1742408700000,"open":55150.5,"high":55152.2,"low":55112.9,"close":55122.8,"volume":0.032329998910427094},{"timestamp":1742408760000,"open":55118.2,"high":55128.3,"low":55113,"close":55119.6,"volume":0.030579999089241028},{"timestamp":1742408820000,"open":55120.2,"high":55123.9,"low":55101.8,"close":55107.4,"volume":0.0254100002348423},{"timestamp":1742408880000,"open":55107.9,"high":55114.1,"low":55097.4,"close":55099.7,"volume":0.027720000594854355},{"timestamp":1742408940000,"open":55103.3,"high":55115.5,"low":55099.4,"close":55106.8,"volume":0.02442000061273575},{"timestamp":1742409000000,"open":55104.9,"high":55117,"low":55104.9,"close":55115.3,"volume":0.02232999913394451},{"timestamp":1742409060000,"open":55113.7,"high":55122.6,"low":55107.6,"close":55111.8,"volume":0.024310000240802765},{"timestamp":1742409120000,"open":55116.5,"high":55133,"low":55112.9,"close":55125.3,"volume":0.029810000211000443},{"timestamp":1742409180000,"open":55124.6,"high":55131.4,"low":55111.1,"close":55131.4,"volume":0.02662000060081482},{"timestamp":1742409240000,"open":55131.5,"high":55136.5,"low":55121.5,"close":55132.7,"volume":0.029589999467134476},{"timestamp":1742409300000,"open":55134.4,"high":55143.8,"low":55125.2,"close":55134.1,"volume":0.02848999947309494},{"timestamp":1742409360000,"open":55133.3,"high":55192.3,"low":55133.3,"close":55186.8,"volume":0.028929999098181725},{"timestamp":1742409420000,"open":55184.5,"high":55199.2,"low":55164.6,"close":55187.3,"volume":0.025189999490976334},{"timestamp":1742409480000,"open":55187.3,"high":55199.1,"low":55148.2,"close":55169.2,"volume":0.022770000621676445},{"timestamp":1742409540000,"open":55169.8,"high":55188.7,"low":55160,"close":55173.6,"volume":0.02232999913394451},{"timestamp":1742409600000,"open":55172.5,"high":55176,"low":55151.5,"close":55158.3,"volume":0.02133999951183796},{"timestamp":1742409660000,"open":55162.2,"high":55191.7,"low":55162,"close":55178.2,"volume":0.0218299999833107},{"timestamp":1742409720000,"open":55178.7,"high":55181.2,"low":55136.8,"close":55168,"volume":0.026510000228881836},{"timestamp":1742409780000,"open":55167.7,"high":55174.5,"low":55144.8,"close":55150.5,"volume":0.025520000606775284},{"timestamp":1742409840000,"open":55151.8,"high":55163.1,"low":55143.6,"close":55145.1,"volume":0.01947000063955784},{"timestamp":1742409900000,"open":55146.9,"high":55148.7,"low":55111.1,"close":55120.9,"volume":0.022439999505877495},{"timestamp":1742409960000,"open":55125.7,"high":55131.5,"low":55111.5,"close":55112.2,"volume":0.021560000255703926},{"timestamp":1742410020000,"open":55111.2,"high":55134.7,"low":55102,"close":55131.7,"volume":0.02046000026166439},{"timestamp":1742410080000,"open":55131.9,"high":55160.7,"low":55128.4,"close":55155.4,"volume":0.016170000657439232},{"timestamp":1742410140000,"open":55156.2,"high":55158.5,"low":55125,"close":55125,"volume":0.013860000297427177},{"timestamp":1742410200000,"open":55124.7,"high":55128.2,"low":55092.9,"close":55099.4,"volume":0.018699999898672104},{"timestamp":1742410260000,"open":55098.3,"high":55103.5,"low":55065,"close":55079.6,"volume":0.01826000027358532},{"timestamp":1742410320000,"open":55079.2,"high":55099.6,"low":55068.5,"close":55092.4,"volume":0.015289999544620514},{"timestamp":1742410380000,"open":55093.7,"high":55110.3,"low":55091.4,"close":55108,"volume":0.01583999954164028},{"timestamp":1742410440000,"open":55106.4,"high":55121,"low":55099.5,"close":55116.1,"volume":0.01408000010997057},{"timestamp":1742410500000,"open":55115.5,"high":55138.9,"low":55110.3,"close":55138.9,"volume":0.012430000118911266},{"timestamp":1742410560000,"open":55137.6,"high":55159.2,"low":55137.1,"close":55156,"volume":0.021059999242424965},{"timestamp":1742410620000,"open":55157.2,"high":55166.5,"low":55148.6,"close":55158,"volume":0.020679999142885208},{"timestamp":1742410680000,"open":55158,"high":55171.3,"low":55155.5,"close":55168.1,"volume":0.019829999655485153},{"timestamp":1742410740000,"open":55172.3,"high":55172.3,"low":55134.9,"close":55140.8,"volume":0.016599999740719795},{"timestamp":1742410800000,"open":55144.8,"high":55164,"low":55135.6,"close":55148.2,"volume":0.08669000118970871},{"timestamp":1742410860000,"open":55147.1,"high":55159.6,"low":55138.1,"close":55158.9,"volume":0.08651000261306763},{"timestamp":1742410920000,"open":55159,"high":55175.4,"low":55150.5,"close":55157.9,"volume":0.07661999762058258},{"timestamp":1742410980000,"open":55158.8,"high":55176.4,"low":55157.1,"close":55164.8,"volume":0.04992000013589859},{"timestamp":1742411040000,"open":55164.2,"high":55172.3,"low":55156.2,"close":55157,"volume":0.03644999861717224},{"timestamp":1742411100000,"open":55159,"high":55160.3,"low":55141.6,"close":55150,"volume":0.06853000074625015},{"timestamp":1742411160000,"open":55150.1,"high":55157.6,"low":55136.6,"close":55147,"volume":0.07541000097990036},{"timestamp":1742411220000,"open":55147,"high":55159.8,"low":55140.4,"close":55147.7,"volume":0.07372000068426132},{"timestamp":1742411280000,"open":55149,"high":55157.7,"low":55139.6,"close":55146.1,"volume":0.060509998351335526},{"timestamp":1742411340000,"open":55147.9,"high":55173.7,"low":55146,"close":55168.3,"volume":0.07733999937772751},{"timestamp":1742411400000,"open":55166.4,"high":55214,"low":55162.7,"close":55203.6,"volume":0.05201999843120575},{"timestamp":1742411460000,"open":55205.1,"high":55205.1,"low":55157.2,"close":55158.8,"volume":0.030079999938607216},{"timestamp":1742411520000,"open":55158.9,"high":55170.9,"low":55148.8,"close":55154.5,"volume":0.028270000591874123},{"timestamp":1742411580000,"open":55156.7,"high":55172.8,"low":55153.1,"close":55154.3,"volume":0.028839999809861183},{"timestamp":1742411640000,"open":55153.3,"high":55163.3,"low":55137.7,"close":55163.3,"volume":0.03350000083446503},{"timestamp":1742411700000,"open":55163.4,"high":55170,"low":55151.4,"close":55168.5,"volume":0.06757000088691711},{"timestamp":1742411760000,"open":55170.1,"high":55192,"low":55168.7,"close":55186.1,"volume":0.0700799971818924},{"timestamp":1742411820000,"open":55184,"high":55211.9,"low":55179.6,"close":55192.9,"volume":0.0670899972319603},{"timestamp":1742411880000,"open":55192,"high":55194.3,"low":55174.2,"close":55187,"volume":0.0861700028181076},{"timestamp":1742411940000,"open":55187.5,"high":55188,"low":55154.2,"close":55157.6,"volume":0.05245999991893768},{"timestamp":1742412000000,"open":55159.5,"high":55160.4,"low":55128.6,"close":55132,"volume":0.02542000077664852},{"timestamp":1742412060000,"open":55132.5,"high":55136,"low":55110,"close":55135.9,"volume":0.026040000841021538},{"timestamp":1742412120000,"open":55134.8,"high":55143.3,"low":55108.5,"close":55111.1,"volume":0.02426999993622303},{"timestamp":1742412180000,"open":55110.7,"high":55145.6,"low":55109.6,"close":55142.3,"volume":0.028759999200701714},{"timestamp":1742412240000,"open":55142.5,"high":55180.3,"low":55140.8,"close":55174.7,"volume":0.026650000363588333},{"timestamp":1742412300000,"open":55174.9,"high":55175.9,"low":55149.9,"close":55158.2,"volume":0.02694999985396862},{"timestamp":1742412360000,"open":55159.1,"high":55172.3,"low":55152.8,"close":55168.7,"volume":0.029969999566674232},{"timestamp":1742412420000,"open":55168.9,"high":55169.4,"low":55135.3,"close":55150.8,"volume":0.03109000064432621},{"timestamp":1742412480000,"open":55150.8,"high":55163.2,"low":55145,"close":55160.6,"volume":0.03857000172138214},{"timestamp":1742412540000,"open":55160.5,"high":55165.8,"low":55148.1,"close":55148.1,"volume":0.026669999584555626},{"timestamp":1742412600000,"open":55146.1,"high":55183,"low":55146.1,"close":55179,"volume":0.0429299995303154},{"timestamp":1742412660000,"open":55179.6,"high":55187.1,"low":55173.1,"close":55183.6,"volume":0.04447999969124794},{"timestamp":1742412720000,"open":55182.8,"high":55197.2,"low":55181,"close":55185.4,"volume":0.03305999934673309},{"timestamp":1742412780000,"open":55183.8,"high":55198.1,"low":55182.6,"close":55190.4,"volume":0.02783999964594841},{"timestamp":1742412840000,"open":55190.4,"high":55197.4,"low":55185.9,"close":55194.5,"volume":0.025539999827742577},{"timestamp":1742412900000,"open":55194.4,"high":55202.8,"low":55192.3,"close":55200.7,"volume":0.029510000720620155},{"timestamp":1742412960000,"open":55200.8,"high":55203,"low":55190.9,"close":55197.6,"volume":0.02580999955534935},{"timestamp":1742413020000,"open":55198.1,"high":55199.8,"low":55183.2,"close":55191.9,"volume":0.023429999127984047},{"timestamp":1742413080000,"open":55192,"high":55202.9,"low":55186.4,"close":55192.9,"volume":0.023649999871850014},{"timestamp":1742413140000,"open":55192.8,"high":55209.9,"low":55190.3,"close":55200.8,"volume":0.027170000597834587},{"timestamp":1742413200000,"open":55199.8,"high":55207.1,"low":55192.4,"close":55195.4,"volume":0.02607000060379505},{"timestamp":1742413260000,"open":55197,"high":55201.3,"low":55187.3,"close":55199.7,"volume":0.02419999986886978},{"timestamp":1742413320000,"open":55203.7,"high":55204.5,"low":55190.4,"close":55192,"volume":0.025849999859929085},{"timestamp":1742413380000,"open":55192.4,"high":55193.9,"low":55184.8,"close":55191.8,"volume":0.027720000594854355},{"timestamp":1742413440000,"open":55191.6,"high":55196.1,"low":55184.1,"close":55191.6,"volume":0.02758999913930893},{"timestamp":1742413500000,"open":55193.4,"high":55197.8,"low":55191.3,"close":55194.1,"volume":0.04966999962925911},{"timestamp":1742413560000,"open":55191.9,"high":55197.2,"low":55179.4,"close":55183.9,"volume":0.0327799990773201},{"timestamp":1742413620000,"open":55183.9,"high":55201.8,"low":55181.6,"close":55198.9,"volume":0.04503000155091286},{"timestamp":1742413680000,"open":55197.3,"high":55201.6,"low":55185.3,"close":55189.4,"volume":0.04016999900341034},{"timestamp":1742413740000,"open":55189.5,"high":55197.5,"low":55180.6,"close":55186.8,"volume":0.04885999858379364},{"timestamp":1742413800000,"open":55184.7,"high":55198.7,"low":55176.8,"close":55194,"volume":0.05235999822616577},{"timestamp":1742413860000,"open":55195.3,"high":55200.7,"low":55193.3,"close":55198.4,"volume":0.08597999811172485},{"timestamp":1742413920000,"open":55198.6,"high":55200.6,"low":55186.7,"close":55195.7,"volume":0.06790000200271606},{"timestamp":1742413980000,"open":55195.7,"high":55214.9,"low":55195.7,"close":55214.4,"volume":0.04977000132203102},{"timestamp":1742414040000,"open":55214.5,"high":55215,"low":55205.7,"close":55211.8,"volume":0.05107999965548515},{"timestamp":1742414100000,"open":55213.3,"high":55222.5,"low":55203.9,"close":55204.5,"volume":0.07560999691486359},{"timestamp":1742414160000,"open":55206,"high":55215,"low":55204.5,"close":55207.9,"volume":0.03579000011086464},{"timestamp":1742414220000,"open":55206.9,"high":55207.6,"low":55184.7,"close":55186.5,"volume":0.05237000063061714},{"timestamp":1742414280000,"open":55187.6,"high":55200.8,"low":55183.8,"close":55199,"volume":0.04608000069856644},{"timestamp":1742414340000,"open":55197.3,"high":55205.1,"low":55194.1,"close":55196,"volume":0.04645000025629997},{"timestamp":1742414400000,"open":55197.9,"high":55200.6,"low":55188.6,"close":55192.5,"volume":0.01962999999523163},{"timestamp":1742414460000,"open":55192.9,"high":55195.7,"low":55184.4,"close":55184.4,"volume":0.016939999535679817},{"timestamp":1742414520000,"open":55184.5,"high":55194,"low":55183.2,"close":55194,"volume":0.015879999846220016},{"timestamp":1742414580000,"open":55194.8,"high":55202,"low":55188.7,"close":55190.8,"volume":0.009379999712109566},{"timestamp":1742414640000,"open":55190.6,"high":55202.9,"low":55190.3,"close":55202.5,"volume":0.009259999729692936},{"timestamp":1742414700000,"open":55202.1,"high":55202.1,"low":55177.2,"close":55177.5,"volume":0.02060999907553196},{"timestamp":1742414760000,"open":55177.4,"high":55182.9,"low":55170.1,"close":55174.3,"volume":0.027990000322461128},{"timestamp":1742414820000,"open":55174.1,"high":55177.3,"low":55172.7,"close":55174.5,"volume":0.012849999591708183},{"timestamp":1742414880000,"open":55174.6,"high":55174.6,"low":55165.5,"close":55169.8,"volume":0.013460000045597553},{"timestamp":1742414940000,"open":55168.9,"high":55174.8,"low":55168,"close":55174.2,"volume":0.007280000019818544},{"timestamp":1742415000000,"open":55174.3,"high":55191.8,"low":55174.2,"close":55191.8,"volume":0.0035200000274926424},{"timestamp":1742415060000,"open":55192.4,"high":55197.2,"low":55188.1,"close":55193.9,"volume":0.005350000225007534},{"timestamp":1742415120000,"open":55195.9,"high":55195.9,"low":55187.3,"close":55190.9,"volume":0.002859999891370535},{"timestamp":1742415180000,"open":55193.5,"high":55199.8,"low":55187.4,"close":55187.9,"volume":0.007689999882131815},{"timestamp":1742415240000,"open":55187.7,"high":55207.4,"low":55186.2,"close":55202.7,"volume":0.008070000447332859},{"timestamp":1742415300000,"open":55203.1,"high":55203.5,"low":55179.8,"close":55185.7,"volume":0.01319000031799078},{"timestamp":1742415360000,"open":55187,"high":55193.4,"low":55184.4,"close":55187.2,"volume":0.013460000045597553},{"timestamp":1742415420000,"open":55189.6,"high":55195.1,"low":55182.7,"close":55189.6,"volume":0.026650000363588333},{"timestamp":1742415480000,"open":55188.5,"high":55193,"low":55179.2,"close":55187,"volume":0.014700000174343586},{"timestamp":1742415540000,"open":55187.1,"high":55201,"low":55182.2,"close":55199.6,"volume":0.012649999931454659},{"timestamp":1742415600000,"open":55199.7,"high":55201.5,"low":55189.7,"close":55197.1,"volume":0.005940000060945749},{"timestamp":1742415660000,"open":55197.1,"high":55197.9,"low":55192.4,"close":55196.2,"volume":0.004730000160634518},{"timestamp":1742415720000,"open":55196.5,"high":55197.8,"low":55191.5,"close":55191.5,"volume":0.006810000166296959},{"timestamp":1742415780000,"open":55189.3,"high":55204.6,"low":55183.5,"close":55204.6,"volume":0.008080000057816505},{"timestamp":1742415840000,"open":55204.6,"high":55204.8,"low":55198,"close":55198,"volume":0.005840000230818987},{"timestamp":1742415900000,"open":55196.1,"high":55199.7,"low":55195.6,"close":55199.7,"volume":0.006070000119507313},{"timestamp":1742415960000,"open":55197.9,"high":55200.9,"low":55194.7,"close":55198.6,"volume":0.008080000057816505},{"timestamp":1742416020000,"open":55199.2,"high":55199.2,"low":55193.1,"close":55197.1,"volume":0.013129999861121178},{"timestamp":1742416080000,"open":55197.9,"high":55202.8,"low":55197.1,"close":55198.7,"volume":0.006519999820739031},{"timestamp":1742416140000,"open":55197.6,"high":55204.7,"low":55195.7,"close":55204.7,"volume":0.006570000201463699},{"timestamp":1742416200000,"open":55204.3,"high":55207.3,"low":55194.4,"close":55195.9,"volume":0.005249999929219484},{"timestamp":1742416260000,"open":55196.5,"high":55199.5,"low":55185.7,"close":55187.3,"volume":0.00865000020712614},{"timestamp":1742416320000,"open":55188,"high":55188,"low":55171.7,"close":55177.5,"volume":0.008249999955296516},{"timestamp":1742416380000,"open":55180.3,"high":55181.9,"low":55175.3,"close":55179,"volume":0.004370000213384628},{"timestamp":1742416440000,"open":55180.4,"high":55181.3,"low":55165.2,"close":55172.4,"volume":0.006409999914467335},{"timestamp":1742416500000,"open":55173,"high":55184.1,"low":55170.7,"close":55183.8,"volume":0.005499999970197678},{"timestamp":1742416560000,"open":55184.3,"high":55193.3,"low":55181.9,"close":55187.7,"volume":0.004619999788701534},{"timestamp":1742416620000,"open":55187.6,"high":55193.2,"low":55187,"close":55191.2,"volume":0.006049999967217445},{"timestamp":1742416680000,"open":55190.8,"high":55191.1,"low":55179.3,"close":55179.3,"volume":0.008469999767839909},{"timestamp":1742416740000,"open":55179.5,"high":55185.4,"low":55172,"close":55184.2,"volume":0.0061599998734891415},{"timestamp":1742416800000,"open":55184.3,"high":55191.4,"low":55184.3,"close":55188.5,"volume":0.004619999788701534},{"timestamp":1742416860000,"open":55187.3,"high":55191.3,"low":55183.8,"close":55184.9,"volume":0.005169999785721302},{"timestamp":1742416920000,"open":55184.9,"high":55186.7,"low":55181.7,"close":55185.6,"volume":0.0037400000728666782},{"timestamp":1742416980000,"open":55187.9,"high":55187.9,"low":55183.2,"close":55183.4,"volume":0.0030799999367445707},{"timestamp":1742417040000,"open":55183.5,"high":55185.6,"low":55182.2,"close":55183.8,"volume":0.0040699997916817665},{"timestamp":1742417100000,"open":55183.6,"high":55188.1,"low":55182.4,"close":55182.4,"volume":0.0031900000758469105},{"timestamp":1742417160000,"open":55180.6,"high":55200.7,"low":55180.6,"close":55200.7,"volume":0.005499999970197678},{"timestamp":1742417220000,"open":55200.7,"high":55202.6,"low":55191.6,"close":55196.8,"volume":0.0035200000274926424},{"timestamp":1742417280000,"open":55196.4,"high":55204.1,"low":55190.7,"close":55204.1,"volume":0.0061599998734891415},{"timestamp":1742417340000,"open":55207.3,"high":55218.9,"low":55203.3,"close":55213.1,"volume":0.009019999764859676},{"timestamp":1742417400000,"open":55209.9,"high":55238.4,"low":55207.8,"close":55225.4,"volume":0.023429999127984047},{"timestamp":1742417460000,"open":55225,"high":55243.8,"low":55225,"close":55228.5,"volume":0.022770000621676445},{"timestamp":1742417520000,"open":55231.4,"high":55239.6,"low":55218.4,"close":55223.7,"volume":0.021229999139904976},{"timestamp":1742417580000,"open":55222.4,"high":55235.9,"low":55206.6,"close":55216.4,"volume":0.02046000026166439},{"timestamp":1742417640000,"open":55219.2,"high":55225.4,"low":55203.9,"close":55217.7,"volume":0.019689999520778656},{"timestamp":1742417700000,"open":55216.3,"high":55229,"low":55198.9,"close":55226.9,"volume":0.022110000252723694},{"timestamp":1742417760000,"open":55222.4,"high":55235.3,"low":55212.4,"close":55226.9,"volume":0.02078999951481819},{"timestamp":1742417820000,"open":55227.3,"high":55233.3,"low":55184.1,"close":55226.7,"volume":0.031129999086260796},{"timestamp":1742417880000,"open":55225.5,"high":55226.2,"low":55201.7,"close":55222.3,"volume":0.029260000213980675},{"timestamp":1742417940000,"open":55220,"high":55231.8,"low":55132,"close":55132.6,"volume":0.021549999713897705},{"timestamp":1742421600000,"open":55182.9,"high":55197.7,"low":55182.9,"close":55197.1,"volume":0.002185000106692314},{"timestamp":1742421660000,"open":55197.3,"high":55210.1,"low":55180.9,"close":55181.3,"volume":0.010204000398516655},{"timestamp":1742421720000,"open":55188.3,"high":55190.9,"low":55170,"close":55190.5,"volume":0.008342999964952469},{"timestamp":1742421780000,"open":55190.9,"high":55192.8,"low":55181.6,"close":55188.3,"volume":0.009190999902784824},{"timestamp":1742421840000,"open":55188.5,"high":55200.1,"low":55186.3,"close":55197.8,"volume":0.00848700013011694},{"timestamp":1742421900000,"open":55199.6,"high":55212.4,"low":55191.7,"close":55211.4,"volume":0.009089999832212925},{"timestamp":1742421960000,"open":55209.9,"high":55218,"low":55206.5,"close":55217.3,"volume":0.007699999958276749},{"timestamp":1742422020000,"open":55217,"high":55226,"low":55210.6,"close":55222.3,"volume":0.008469999767839909},{"timestamp":1742422080000,"open":55222.3,"high":55223.4,"low":55211.7,"close":55223.4,"volume":0.007369999773800373},{"timestamp":1742422140000,"open":55223.5,"high":55226.3,"low":55213.4,"close":55215.2,"volume":0.005770000163465738},{"timestamp":1742422200000,"open":55215.2,"high":55219.2,"low":55206.7,"close":55212.3,"volume":0.005280000157654285},{"timestamp":1742422260000,"open":55212.3,"high":55213.5,"low":55204.8,"close":55211.8,"volume":0.0049299998208880424},{"timestamp":1742422320000,"open":55211.7,"high":55215.5,"low":55203.3,"close":55203.5,"volume":0.004840000066906214},{"timestamp":1742422380000,"open":55203.6,"high":55218.8,"low":55203.5,"close":55206.5,"volume":0.005609999876469374},{"timestamp":1742422440000,"open":55206.5,"high":55207,"low":55203.7,"close":55205.9,"volume":0.006490000057965517},{"timestamp":1742422500000,"open":55206.1,"high":55216.3,"low":55206.1,"close":55208.5,"volume":0.008139999583363533},{"timestamp":1742422560000,"open":55209.6,"high":55210.9,"low":55198.4,"close":55198.4,"volume":0.007199999876320362},{"timestamp":1742422620000,"open":55199.8,"high":55199.9,"low":55188.9,"close":55188.9,"volume":0.0083600003272295},{"timestamp":1742422680000,"open":55189.7,"high":55195.1,"low":55189.4,"close":55191.6,"volume":0.014670000411570072},{"timestamp":1742422740000,"open":55196.4,"high":55198.1,"low":55181.4,"close":55183.3,"volume":0.007449999917298555},{"timestamp":1742422800000,"open":55183.4,"high":55185.3,"low":55166.5,"close":55171.9,"volume":0.014010000042617321},{"timestamp":1742422860000,"open":55173.3,"high":55179.4,"low":55169.9,"close":55176.9,"volume":0.011389999650418758},{"timestamp":1742422920000,"open":55177.4,"high":55177.4,"low":55165.3,"close":55166.1,"volume":0.011380000039935112},{"timestamp":1742422980000,"open":55166,"high":55171.1,"low":55158.9,"close":55171.1,"volume":0.01278000045567751},{"timestamp":1742423040000,"open":55171.2,"high":55180.8,"low":55169.7,"close":55180.3,"volume":0.0052999998442828655},{"timestamp":1742423100000,"open":55179.7,"high":55187.5,"low":55179.7,"close":55183,"volume":0.005049999803304672},{"timestamp":1742423160000,"open":55183,"high":55185,"low":55181.3,"close":55183.2,"volume":0.0026400000788271427},{"timestamp":1742423220000,"open":55182.5,"high":55183.9,"low":55180.2,"close":55183.4,"volume":0.0034099998883903027},{"timestamp":1742423280000,"open":55184.5,"high":55200,"low":55183.6,"close":55194.8,"volume":0.0053900000639259815},{"timestamp":1742423340000,"open":55194.6,"high":55202.3,"low":55192,"close":55201.6,"volume":0.006049999967217445},{"timestamp":1742423400000,"open":55201.4,"high":55202.2,"low":55190.2,"close":55191.7,"volume":0.006599999964237213},{"timestamp":1742423460000,"open":55191.8,"high":55195.7,"low":55191.1,"close":55194.8,"volume":0.004399999976158142},{"timestamp":1742423520000,"open":55194.7,"high":55197.4,"low":55193.7,"close":55195.7,"volume":0.0031900000758469105},{"timestamp":1742423580000,"open":55195.9,"high":55206.1,"low":55195.9,"close":55204.2,"volume":0.0029700000304728746},{"timestamp":1742423640000,"open":55204.2,"high":55208.5,"low":55203.7,"close":55203.8,"volume":0.0032999999821186066},{"timestamp":1742423700000,"open":55203.3,"high":55207.5,"low":55203.3,"close":55207.5,"volume":0.002420000033453107},{"timestamp":1742423760000,"open":55208,"high":55214.6,"low":55204.5,"close":55214.6,"volume":0.0040699997916817665},{"timestamp":1742423820000,"open":55214.5,"high":55216.3,"low":55210.1,"close":55216.3,"volume":0.004379999823868275},{"timestamp":1742423880000,"open":55215.1,"high":55216.3,"low":55207.3,"close":55207.4,"volume":0.002749999985098839},{"timestamp":1742423940000,"open":55208.2,"high":55209.4,"low":55191,"close":55192.8,"volume":0.005059999879449606},{"timestamp":1742424000000,"open":55193.1,"high":55202.5,"low":55192.8,"close":55195.4,"volume":0.005280000157654285},{"timestamp":1742424060000,"open":55195.2,"high":55195.2,"low":55188.4,"close":55192.2,"volume":0.00395999988541007},{"timestamp":1742424120000,"open":55192.6,"high":55199.5,"low":55189,"close":55192.6,"volume":0.0038499999791383743},{"timestamp":1742424180000,"open":55190.4,"high":55193.3,"low":55190.4,"close":55190.8,"volume":0.0034099998883903027},{"timestamp":1742424240000,"open":55192.2,"high":55192.2,"low":55189,"close":55191.4,"volume":0.0034099998883903027},{"timestamp":1742424300000,"open":55191.4,"high":55200.6,"low":55191.4,"close":55194.1,"volume":0.004619999788701534},{"timestamp":1742424360000,"open":55194.2,"high":55195.8,"low":55187.3,"close":55195.2,"volume":0.005280000157654285},{"timestamp":1742424420000,"open":55195.2,"high":55195.6,"low":55191.8,"close":55192.7,"volume":0.004840000066906214},{"timestamp":1742424480000,"open":55192.9,"high":55194.3,"low":55192.2,"close":55192.5,"volume":0.002859999891370535},{"timestamp":1742424540000,"open":55192,"high":55198.3,"low":55192,"close":55196.8,"volume":0.0026400000788271427},{"timestamp":1742424600000,"open":55195.2,"high":55199.5,"low":55195.2,"close":55196.2,"volume":0.0031900000758469105},{"timestamp":1742424660000,"open":55196.1,"high":55204.7,"low":55196.1,"close":55202.8,"volume":0.005059999879449606},{"timestamp":1742424720000,"open":55202.9,"high":55207.5,"low":55202.3,"close":55206.1,"volume":0.0036299999337643385},{"timestamp":1742424780000,"open":55206.1,"high":55209.6,"low":55205.9,"close":55207.2,"volume":0.002529999939724803},{"timestamp":1742424840000,"open":55213.1,"high":55214.8,"low":55210.1,"close":55213.7,"volume":0.002529999939724803},{"timestamp":1742424900000,"open":55214.7,"high":55222.8,"low":55214.7,"close":55220.3,"volume":0.0026400000788271427},{"timestamp":1742424960000,"open":55220.4,"high":55222.2,"low":55216.6,"close":55216.6,"volume":0.002839999971911311},{"timestamp":1742425020000,"open":55216.5,"high":55216.5,"low":55208.7,"close":55210.5,"volume":0.004269999917596579},{"timestamp":1742425080000,"open":55210.4,"high":55212.3,"low":55204.2,"close":55212.2,"volume":0.005040000192821026},{"timestamp":1742425140000,"open":55212.2,"high":55212.3,"low":55208.5,"close":55212.2,"volume":0.004399999976158142},{"timestamp":1742425200000,"open":55214.4,"high":55258.3,"low":55214.4,"close":55236.1,"volume":0.021059999242424965},{"timestamp":1742425260000,"open":55237.1,"high":55262.3,"low":55237.1,"close":55260.5,"volume":0.009309999644756317},{"timestamp":1742425320000,"open":55259.8,"high":55260.4,"low":55253.2,"close":55254.1,"volume":0.007899999618530273},{"timestamp":1742425380000,"open":55254,"high":55256.1,"low":55221.7,"close":55223.8,"volume":0.007860000245273113},{"timestamp":1742425440000,"open":55224.1,"high":55224.1,"low":55216.8,"close":55222.3,"volume":0.007519999984651804},{"timestamp":1742425500000,"open":55222.1,"high":55226.4,"low":55216.5,"close":55216.6,"volume":0.009519999846816063},{"timestamp":1742425560000,"open":55214.5,"high":55218.9,"low":55211.4,"close":55218.9,"volume":0.009519999846816063},{"timestamp":1742425620000,"open":55218.3,"high":55224.4,"low":55218.3,"close":55221.3,"volume":0.011979999952018261},{"timestamp":1742425680000,"open":55221.2,"high":55225.5,"low":55221.2,"close":55224,"volume":0.004800000227987766},{"timestamp":1742425740000,"open":55224.9,"high":55225.7,"low":55222.2,"close":55225.7,"volume":0.003470000112429261},{"timestamp":1742425800000,"open":55226.4,"high":55230.9,"low":55226.4,"close":55228.3,"volume":0.0032099999953061342},{"timestamp":1742425860000,"open":55228.5,"high":55232,"low":55228,"close":55228,"volume":0.0030799999367445707},{"timestamp":1742425920000,"open":55227.7,"high":55228.9,"low":55227.4,"close":55227.8,"volume":0.0009899999713525176},{"timestamp":1742425980000,"open":55227.8,"high":55229.6,"low":55227.8,"close":55229.6,"volume":0.0014299999456852674},{"timestamp":1742426040000,"open":55230.1,"high":55230.4,"low":55224.7,"close":55228,"volume":0.002090000081807375},{"timestamp":1742426100000,"open":55228,"high":55229.5,"low":55225.9,"close":55229.1,"volume":0.0029700000304728746},{"timestamp":1742426160000,"open":55228.4,"high":55228.4,"low":55223.6,"close":55226.1,"volume":0.0029700000304728746},{"timestamp":1742426220000,"open":55225.5,"high":55241.8,"low":55224.5,"close":55240.8,"volume":0.00395999988541007},{"timestamp":1742426280000,"open":55241,"high":55248.1,"low":55240.9,"close":55248.1,"volume":0.0038499999791383743},{"timestamp":1742426340000,"open":55248.2,"high":55252.9,"low":55248.2,"close":55251.5,"volume":0.0035200000274926424},{"timestamp":1742426400000,"open":55253.2,"high":55253.2,"low":55250.8,"close":55252.4,"volume":0.0016499999910593033},{"timestamp":1742426460000,"open":55252.3,"high":55253.5,"low":55251.7,"close":55252.6,"volume":0.001979999942705035},{"timestamp":1742426520000,"open":55252.4,"high":55254.1,"low":55251.2,"close":55252.1,"volume":0.0032599999103695154},{"timestamp":1742426580000,"open":55252.3,"high":55257,"low":55250.7,"close":55252.3,"volume":0.006490000057965517},{"timestamp":1742426640000,"open":55252.2,"high":55257.8,"low":55252.2,"close":55257.8,"volume":0.0035200000274926424},{"timestamp":1742426700000,"open":55259.8,"high":55259.9,"low":55252.8,"close":55253.2,"volume":0.004399999976158142},{"timestamp":1742426760000,"open":55253.7,"high":55257.9,"low":55252,"close":55257.3,"volume":0.00571999978274107},{"timestamp":1742426820000,"open":55257.4,"high":55257.9,"low":55255,"close":55255.4,"volume":0.0040699997916817665},{"timestamp":1742426880000,"open":55255.5,"high":55256.6,"low":55251.3,"close":55255,"volume":0.0036299999337643385},{"timestamp":1742426940000,"open":55255,"high":55257.1,"low":55253.8,"close":55254.8,"volume":0.004619999788701534},{"timestamp":1742427000000,"open":55255.4,"high":55260.4,"low":55251,"close":55251.2,"volume":0.004399999976158142},{"timestamp":1742427060000,"open":55251.4,"high":55254.4,"low":55250.7,"close":55250.7,"volume":0.004399999976158142},{"timestamp":1742427120000,"open":55250.8,"high":55250.8,"low":55245,"close":55245.2,"volume":0.004619999788701534},{"timestamp":1742427180000,"open":55245.5,"high":55245.6,"low":55239.3,"close":55240.6,"volume":0.0037400000728666782},{"timestamp":1742427240000,"open":55241.1,"high":55243,"low":55238.4,"close":55243,"volume":0.004290000069886446},{"timestamp":1742427300000,"open":55243.3,"high":55243.7,"low":55239.3,"close":55239.8,"volume":0.0026400000788271427},{"timestamp":1742427360000,"open":55238.4,"high":55239.8,"low":55233.7,"close":55235.7,"volume":0.00418000016361475},{"timestamp":1742427420000,"open":55235.7,"high":55238.5,"low":55235.3,"close":55235.3,"volume":0.0026400000788271427},{"timestamp":1742427480000,"open":55235.5,"high":55238.2,"low":55234.1,"close":55236.9,"volume":0.004089999943971634},{"timestamp":1742427540000,"open":55237.3,"high":55237.3,"low":55234.2,"close":55236.8,"volume":0.002570000011473894},{"timestamp":1742427600000,"open":55236.7,"high":55238.4,"low":55234.7,"close":55237.2,"volume":0.0017500000540167093},{"timestamp":1742427660000,"open":55237.3,"high":55242.5,"low":55236.6,"close":55241.8,"volume":0.0016499999910593033},{"timestamp":1742427720000,"open":55243.6,"high":55244.5,"low":55242.8,"close":55243.6,"volume":0.002420000033453107},{"timestamp":1742427780000,"open":55237,"high":55237,"low":55215.3,"close":55217.2,"volume":0.002529999939724803},{"timestamp":1742427840000,"open":55218.2,"high":55220.3,"low":55206.6,"close":55218.1,"volume":0.006039999891072512},{"timestamp":1742427900000,"open":55218.1,"high":55220.4,"low":55217.1,"close":55220,"volume":0.00279999990016222},{"timestamp":1742427960000,"open":55220.3,"high":55220.7,"low":55217.5,"close":55219.1,"volume":0.0037400000728666782},{"timestamp":1742428020000,"open":55219.6,"high":55219.7,"low":55216.8,"close":55219,"volume":0.0031900000758469105},{"timestamp":1742428080000,"open":55218.7,"high":55227.3,"low":55218.7,"close":55227.3,"volume":0.0029299999587237835},{"timestamp":1742428140000,"open":55226.7,"high":55227.1,"low":55223.6,"close":55227.1,"volume":0.0024900001008063555},{"timestamp":1742428200000,"open":55226.9,"high":55230.6,"low":55225.5,"close":55228.8,"volume":0.002199999988079071},{"timestamp":1742428260000,"open":55228.4,"high":55229.6,"low":55225.5,"close":55227.5,"volume":0.004619999788701534},{"timestamp":1742428320000,"open":55234.5,"high":55245,"low":55230.2,"close":55233.6,"volume":0.005760000087320805},{"timestamp":1742428380000,"open":55234.5,"high":55235.3,"low":55230.6,"close":55231.1,"volume":0.0030499999411404133},{"timestamp":1742428440000,"open":55230.6,"high":55230.6,"low":55223.4,"close":55225.5,"volume":0.0032999999821186066},{"timestamp":1742428500000,"open":55225.8,"high":55225.8,"low":55220.5,"close":55221.9,"volume":0.001979999942705035},{"timestamp":1742428560000,"open":55221.6,"high":55225.7,"low":55220.5,"close":55224.6,"volume":0.0013200000394135714},{"timestamp":1742428620000,"open":55223.4,"high":55227,"low":55220.2,"close":55225,"volume":0.0026400000788271427},{"timestamp":1742428680000,"open":55223.6,"high":55228.8,"low":55223.6,"close":55224.4,"volume":0.002859999891370535},{"timestamp":1742428740000,"open":55224.6,"high":55225,"low":55222.8,"close":55223.3,"volume":0.001979999942705035}]