[{"timestamp":1742347800000,"open":52.796,"high":53.396,"low":52.796,"close":53.146,"volume":0.2587200105190277},{"timestamp":1742347860000,"open":53.197,"high":53.597,"low":53.197,"close":53.547,"volume":0.17555999755859375},{"timestamp":1742347920000,"open":53.596,"high":53.647,"low":53.146,"close":53.297,"volume":0.16631999611854553},{"timestamp":1742347980000,"open":53.347,"high":53.646,"low":53.297,"close":53.547,"volume":0.12936000525951385},{"timestamp":1742348040000,"open":53.547,"high":53.646,"low":53.347,"close":53.546,"volume":0.1478399932384491},{"timestamp":1742348100000,"open":53.646,"high":53.696,"low":53.546,"close":53.546,"volume":0.1016400009393692},{"timestamp":1742348160000,"open":53.546,"high":53.597,"low":53.546,"close":53.597,"volume":0.06468000262975693},{"timestamp":1742348220000,"open":53.546,"high":53.597,"low":53.546,"close":53.547,"volume":0.036959998309612274},{"timestamp":1742348280000,"open":53.496,"high":53.496,"low":53.296,"close":53.296,"volume":0.04619999974966049},{"timestamp":1742348340000,"open":53.296,"high":53.396,"low":53.296,"close":53.346,"volume":0.03117999993264675},{"timestamp":1742348400000,"open":53.396,"high":53.396,"low":53.296,"close":53.297,"volume":0.04619999974966049},{"timestamp":1742348460000,"open":53.347,"high":53.547,"low":53.347,"close":53.496,"volume":0.12011999636888504},{"timestamp":1742348520000,"open":53.546,"high":53.547,"low":53.497,"close":53.547,"volume":0.04619999974966049},{"timestamp":1742348580000,"open":53.547,"high":53.547,"low":53.147,"close":53.196,"volume":0.08315999805927277},{"timestamp":1742348640000,"open":53.196,"high":53.347,"low":53.196,"close":53.296,"volume":0.06468000262975693},{"timestamp":1742348700000,"open":53.247,"high":53.296,"low":53.147,"close":53.147,"volume":0.07391999661922455},{"timestamp":1742348760000,"open":53.146,"high":53.146,"low":53.146,"close":53.146,"volume":0.009239999577403069},{"timestamp":1742348820000,"open":53.196,"high":53.196,"low":53.147,"close":53.147,"volume":0.018479999154806137},{"timestamp":1742348880000,"open":53.097,"high":53.097,"low":52.996,"close":53.096,"volume":0.05544000118970871},{"timestamp":1742349000000,"open":53.046,"high":53.047,"low":52.997,"close":53.047,"volume":0.027720000594854355},{"timestamp":1742349060000,"open":53.096,"high":53.096,"low":52.897,"close":52.897,"volume":0.018479999154806137},{"timestamp":1742349120000,"open":52.946,"high":52.946,"low":52.897,"close":52.897,"volume":0.018479999154806137},{"timestamp":1742349180000,"open":52.897,"high":52.897,"low":52.597,"close":52.597,"volume":0.11088000237941742},{"timestamp":1742349240000,"open":52.647,"high":52.997,"low":52.647,"close":52.897,"volume":0.08315999805927277},{"timestamp":1742349300000,"open":52.946,"high":52.946,"low":52.796,"close":52.847,"volume":0.07391999661922455},{"timestamp":1742349360000,"open":52.847,"high":52.896,"low":52.847,"close":52.896,"volume":0.018479999154806137},{"timestamp":1742349420000,"open":52.847,"high":52.847,"low":52.847,"close":52.847,"volume":0.018479999154806137},{"timestamp":1742349480000,"open":52.797,"high":52.797,"low":52.746,"close":52.796,"volume":0.036959998309612274},{"timestamp":1742349540000,"open":52.796,"high":52.897,"low":52.796,"close":52.897,"volume":0.06468000262975693},{"timestamp":1742349600000,"open":52.847,"high":52.897,"low":52.796,"close":52.797,"volume":0.05544000118970871},{"timestamp":1742349660000,"open":52.797,"high":52.847,"low":52.796,"close":52.797,"volume":0.036959998309612274},{"timestamp":1742349720000,"open":52.746,"high":52.746,"low":52.746,"close":52.746,"volume":0.009239999577403069},{"timestamp":1742349780000,"open":52.696,"high":52.696,"low":52.646,"close":52.646,"volume":0.027720000594854355},{"timestamp":1742349840000,"open":52.646,"high":52.646,"low":52.546,"close":52.546,"volume":0.027720000594854355},{"timestamp":1742349900000,"open":52.597,"high":52.647,"low":52.597,"close":52.647,"volume":0.027720000594854355},{"timestamp":1742349960000,"open":52.697,"high":52.896,"low":52.697,"close":52.896,"volume":0.06468000262975693},{"timestamp":1742350020000,"open":52.947,"high":52.947,"low":52.947,"close":52.947,"volume":0.009239999577403069},{"timestamp":1742350080000,"open":52.996,"high":52.996,"low":52.947,"close":52.947,"volume":0.018479999154806137},{"timestamp":1742350140000,"open":52.897,"high":52.897,"low":52.897,"close":52.897,"volume":0.009239999577403069},{"timestamp":1742350200000,"open":52.897,"high":52.897,"low":52.897,"close":52.897,"volume":0.018479999154806137},{"timestamp":1742350320000,"open":52.646,"high":52.697,"low":52.646,"close":52.646,"volume":0.036959998309612274},{"timestamp":1742350380000,"open":52.696,"high":52.696,"low":52.347,"close":52.547,"volume":0.08315999805927277},{"timestamp":1742350440000,"open":52.646,"high":52.646,"low":52.546,"close":52.596,"volume":0.06468000262975693},{"timestamp":1742350500000,"open":52.647,"high":52.647,"low":52.547,"close":52.596,"volume":0.04619999974966049},{"timestamp":1742350560000,"open":52.546,"high":52.547,"low":52.546,"close":52.547,"volume":0.04619999974966049},{"timestamp":1742350620000,"open":52.546,"high":52.597,"low":52.546,"close":52.547,"volume":0.027720000594854355},{"timestamp":1742350680000,"open":52.546,"high":52.596,"low":52.546,"close":52.596,"volume":0.018479999154806137},{"timestamp":1742350740000,"open":52.547,"high":52.547,"low":52.546,"close":52.546,"volume":0.018479999154806137},{"timestamp":1742350800000,"open":52.547,"high":52.547,"low":52.547,"close":52.547,"volume":0.009239999577403069},{"timestamp":1742350860000,"open":52.597,"high":52.646,"low":52.597,"close":52.597,"volume":0.027720000594854355},{"timestamp":1742350920000,"open":52.696,"high":52.996,"low":52.696,"close":52.996,"volume":0.06468000262975693},{"timestamp":1742350980000,"open":53.046,"high":53.096,"low":53.046,"close":53.096,"volume":0.018479999154806137},{"timestamp":1742351040000,"open":53.146,"high":53.146,"low":52.896,"close":52.896,"volume":0.07391999661922455},{"timestamp":1742351100000,"open":52.947,"high":52.996,"low":52.947,"close":52.996,"volume":0.018479999154806137},{"timestamp":1742351160000,"open":52.846,"high":52.896,"low":52.846,"close":52.896,"volume":0.018479999154806137},{"timestamp":1742351220000,"open":52.897,"high":52.947,"low":52.896,"close":52.947,"volume":0.036959998309612274},{"timestamp":1742351280000,"open":52.946,"high":52.997,"low":52.946,"close":52.997,"volume":0.036959998309612274},{"timestamp":1742351340000,"open":52.947,"high":52.947,"low":52.847,"close":52.896,"volume":0.05544000118970871},{"timestamp":1742351400000,"open":52.896,"high":53.047,"low":52.896,"close":53.047,"volume":0.04619999974966049},{"timestamp":1742351460000,"open":53.046,"high":53.097,"low":53.046,"close":53.097,"volume":0.018479999154806137},{"timestamp":1742351520000,"open":53.097,"high":53.396,"low":53.096,"close":53.246,"volume":0.1016400009393692},{"timestamp":1742351580000,"open":53.247,"high":53.296,"low":53.247,"close":53.296,"volume":0.018479999154806137},{"timestamp":1742351640000,"open":53.296,"high":53.297,"low":53.296,"close":53.297,"volume":0.11088000237941742},{"timestamp":1742351700000,"open":53.246,"high":53.296,"low":53.246,"close":53.296,"volume":0.018479999154806137},{"timestamp":1742351760000,"open":53.297,"high":53.297,"low":53.196,"close":53.246,"volume":0.05544000118970871},{"timestamp":1742351820000,"open":53.246,"high":53.296,"low":53.246,"close":53.296,"volume":0.027720000594854355},{"timestamp":1742351880000,"open":53.347,"high":53.396,"low":53.347,"close":53.396,"volume":0.018479999154806137},{"timestamp":1742351940000,"open":53.297,"high":53.297,"low":53.297,"close":53.297,"volume":0.009239999577403069},{"timestamp":1742352000000,"open":53.347,"high":53.447,"low":53.346,"close":53.446,"volume":0.07391999661922455},{"timestamp":1742352060000,"open":53.497,"high":53.546,"low":53.496,"close":53.496,"volume":0.036959998309612274},{"timestamp":1742352120000,"open":53.546,"high":53.546,"low":53.396,"close":53.447,"volume":0.06468000262975693},{"timestamp":1742352180000,"open":53.446,"high":53.596,"low":53.446,"close":53.496,"volume":0.08662000298500061},{"timestamp":1742352240000,"open":53.547,"high":53.647,"low":53.546,"close":53.647,"volume":0.05544000118970871},{"timestamp":1742352300000,"open":53.646,"high":53.646,"low":53.646,"close":53.646,"volume":0.009239999577403069},{"timestamp":1742352360000,"open":53.696,"high":53.796,"low":53.696,"close":53.796,"volume":0.027720000594854355},{"timestamp":1742352420000,"open":53.847,"high":53.897,"low":53.846,"close":53.846,"volume":0.09239999949932098},{"timestamp":1742352480000,"open":53.846,"high":53.896,"low":53.696,"close":53.696,"volume":0.06468000262975693},{"timestamp":1742352540000,"open":53.747,"high":53.846,"low":53.747,"close":53.846,"volume":0.027720000594854355},{"timestamp":1742352600000,"open":53.796,"high":53.796,"low":53.697,"close":53.697,"volume":0.036959998309612274},{"timestamp":1742352660000,"open":53.747,"high":53.747,"low":53.697,"close":53.746,"volume":0.036959998309612274},{"timestamp":1742352720000,"open":53.746,"high":53.747,"low":53.547,"close":53.646,"volume":0.1016400009393692},{"timestamp":1742352780000,"open":53.696,"high":53.846,"low":53.696,"close":53.846,"volume":0.05544000118970871},{"timestamp":1742352840000,"open":53.746,"high":53.746,"low":53.746,"close":53.746,"volume":0.009239999577403069},{"timestamp":1742352900000,"open":53.796,"high":53.847,"low":53.746,"close":53.746,"volume":0.07391999661922455},{"timestamp":1742352960000,"open":53.796,"high":53.796,"low":53.796,"close":53.796,"volume":0.009239999577403069},{"timestamp":1742353020000,"open":53.796,"high":53.796,"low":53.597,"close":53.597,"volume":0.12936000525951385},{"timestamp":1742353080000,"open":53.596,"high":53.646,"low":53.596,"close":53.597,"volume":0.036959998309612274},{"timestamp":1742353140000,"open":53.646,"high":53.646,"low":53.546,"close":53.547,"volume":0.027720000594854355},{"timestamp":1742353200000,"open":53.596,"high":53.596,"low":53.596,"close":53.596,"volume":0.009239999577403069},{"timestamp":1742353260000,"open":53.646,"high":53.646,"low":53.597,"close":53.597,"volume":0.018479999154806137},{"timestamp":1742353320000,"open":53.547,"high":53.547,"low":53.396,"close":53.396,"volume":0.08315999805927277},{"timestamp":1742353380000,"open":53.397,"high":53.447,"low":53.397,"close":53.447,"volume":0.03117999993264675},{"timestamp":1742353440000,"open":53.447,"high":53.597,"low":53.446,"close":53.597,"volume":0.04619999974966049},{"timestamp":1742353500000,"open":53.546,"high":53.597,"low":53.546,"close":53.596,"volume":0.04619999974966049},{"timestamp":1742353560000,"open":53.597,"high":53.597,"low":53.446,"close":53.446,"volume":0.06468000262975693},{"timestamp":1742353620000,"open":53.497,"high":53.497,"low":53.446,"close":53.446,"volume":0.018479999154806137},{"timestamp":1742353680000,"open":53.446,"high":53.497,"low":53.346,"close":53.346,"volume":0.036959998309612274},{"timestamp":1742353740000,"open":53.296,"high":53.346,"low":53.296,"close":53.346,"volume":0.018479999154806137},{"timestamp":1742353800000,"open":53.397,"high":53.397,"low":53.346,"close":53.396,"volume":0.027720000594854355},{"timestamp":1742353860000,"open":53.447,"high":53.447,"low":53.397,"close":53.446,"volume":0.04041999951004982},{"timestamp":1742353920000,"open":53.397,"high":53.397,"low":53.397,"close":53.397,"volume":0.009239999577403069},{"timestamp":1742354100000,"open":53.446,"high":53.446,"low":53.397,"close":53.397,"volume":0.018479999154806137},{"timestamp":1742354160000,"open":53.346,"high":53.397,"low":53.346,"close":53.396,"volume":0.036959998309612274},{"timestamp":1742354280000,"open":53.446,"high":53.446,"low":53.397,"close":53.446,"volume":0.027720000594854355},{"timestamp":1742354340000,"open":53.397,"high":53.446,"low":53.397,"close":53.397,"volume":0.027720000594854355},{"timestamp":1742354400000,"open":53.446,"high":53.446,"low":53.446,"close":53.446,"volume":0.009239999577403069},{"timestamp":1742354460000,"open":53.397,"high":53.397,"low":53.397,"close":53.397,"volume":0.009239999577403069},{"timestamp":1742354520000,"open":53.396,"high":53.397,"low":53.347,"close":53.397,"volume":0.027720000594854355},{"timestamp":1742354700000,"open":53.446,"high":53.597,"low":53.446,"close":53.546,"volume":0.06468000262975693},{"timestamp":1742354820000,"open":53.497,"high":53.547,"low":53.497,"close":53.547,"volume":0.018479999154806137},{"timestamp":1742354880000,"open":53.596,"high":53.596,"low":53.596,"close":53.596,"volume":0.009239999577403069},{"timestamp":1742354940000,"open":53.597,"high":53.597,"low":53.597,"close":53.597,"volume":0.009239999577403069},{"timestamp":1742355120000,"open":53.646,"high":53.646,"low":53.646,"close":53.646,"volume":0.009239999577403069},{"timestamp":1742355180000,"open":53.696,"high":53.697,"low":53.546,"close":53.596,"volume":0.05544000118970871},{"timestamp":1742355240000,"open":53.597,"high":53.696,"low":53.596,"close":53.647,"volume":0.036959998309612274},{"timestamp":1742355300000,"open":53.697,"high":53.697,"low":53.697,"close":53.697,"volume":0.009239999577403069},{"timestamp":1742355420000,"open":53.647,"high":53.647,"low":53.647,"close":53.647,"volume":0.009239999577403069},{"timestamp":1742355540000,"open":53.647,"high":53.697,"low":53.647,"close":53.696,"volume":0.027720000594854355},{"timestamp":1742355600000,"open":53.697,"high":53.797,"low":53.697,"close":53.797,"volume":0.027720000594854355},{"timestamp":1742355660000,"open":53.747,"high":53.796,"low":53.747,"close":53.747,"volume":0.027720000594854355},{"timestamp":1742355720000,"open":53.746,"high":53.746,"low":53.746,"close":53.746,"volume":0.009239999577403069},{"timestamp":1742355840000,"open":53.696,"high":53.747,"low":53.696,"close":53.697,"volume":0.04619999974966049},{"timestamp":1742355900000,"open":53.696,"high":53.797,"low":53.696,"close":53.796,"volume":0.04619999974966049},{"timestamp":1742355960000,"open":53.846,"high":53.846,"low":53.846,"close":53.846,"volume":0.009239999577403069},{"timestamp":1742356020000,"open":53.796,"high":53.847,"low":53.796,"close":53.847,"volume":0.018479999154806137},{"timestamp":1742356140000,"open":53.796,"high":53.797,"low":53.796,"close":53.797,"volume":0.018479999154806137},{"timestamp":1742356200000,"open":53.796,"high":53.796,"low":53.796,"close":53.796,"volume":0.009239999577403069},{"timestamp":1742356260000,"open":53.846,"high":53.846,"low":53.796,"close":53.846,"volume":0.027720000594854355},{"timestamp":1742356320000,"open":53.796,"high":53.796,"low":53.796,"close":53.796,"volume":0.009239999577403069},{"timestamp":1742356380000,"open":53.796,"high":53.796,"low":53.796,"close":53.796,"volume":0.009239999577403069},{"timestamp":1742356560000,"open":53.846,"high":53.846,"low":53.797,"close":53.846,"volume":0.027720000594854355},{"timestamp":1742356620000,"open":53.847,"high":53.896,"low":53.797,"close":53.847,"volume":0.06468000262975693},{"timestamp":1742356680000,"open":53.796,"high":53.847,"low":53.796,"close":53.796,"volume":0.027720000594854355},{"timestamp":1742356740000,"open":53.846,"high":53.846,"low":53.846,"close":53.846,"volume":0.009239999577403069},{"timestamp":1742360400000,"open":53.797,"high":53.797,"low":53.797,"close":53.797,"volume":0.027720000594854355},{"timestamp":1742360460000,"open":53.797,"high":53.797,"low":53.647,"close":53.697,"volume":0.04619999974966049},{"timestamp":1742360520000,"open":53.696,"high":53.696,"low":53.596,"close":53.596,"volume":0.06468000262975693},{"timestamp":1742360580000,"open":53.696,"high":53.697,"low":53.597,"close":53.697,"volume":0.036959998309612274},{"timestamp":1742360700000,"open":53.747,"high":53.846,"low":53.746,"close":53.797,"volume":0.05544000118970871},{"timestamp":1742360760000,"open":53.746,"high":53.797,"low":53.597,"close":53.647,"volume":0.05544000118970871},{"timestamp":1742360880000,"open":53.696,"high":53.696,"low":53.696,"close":53.696,"volume":0.009239999577403069},{"timestamp":1742361060000,"open":53.696,"high":53.796,"low":53.696,"close":53.796,"volume":0.05544000118970871},{"timestamp":1742361120000,"open":53.796,"high":53.796,"low":53.696,"close":53.696,"volume":0.027720000594854355},{"timestamp":1742361180000,"open":53.646,"high":53.646,"low":53.596,"close":53.596,"volume":0.018479999154806137},{"timestamp":1742361240000,"open":53.647,"high":53.747,"low":53.646,"close":53.746,"volume":0.06468000262975693},{"timestamp":1742361300000,"open":53.797,"high":53.797,"low":53.746,"close":53.797,"volume":0.04619999974966049},{"timestamp":1742361360000,"open":53.747,"high":53.797,"low":53.746,"close":53.797,"volume":0.036959998309612274},{"timestamp":1742361420000,"open":53.747,"high":53.797,"low":53.696,"close":53.697,"volume":0.04619999974966049},{"timestamp":1742361480000,"open":53.746,"high":53.747,"low":53.696,"close":53.697,"volume":0.05544000118970871},{"timestamp":1742361540000,"open":53.746,"high":53.746,"low":53.647,"close":53.647,"volume":0.027720000594854355},{"timestamp":1742361600000,"open":53.647,"high":53.697,"low":53.646,"close":53.647,"volume":0.04619999974966049},{"timestamp":1742361660000,"open":53.697,"high":53.697,"low":53.496,"close":53.496,"volume":0.027720000594854355},{"timestamp":1742361720000,"open":53.547,"high":53.597,"low":53.496,"close":53.546,"volume":0.09239999949932098},{"timestamp":1742361780000,"open":53.597,"high":53.697,"low":53.597,"close":53.646,"volume":0.06468000262975693},{"timestamp":1742361840000,"open":53.696,"high":53.696,"low":53.696,"close":53.696,"volume":0.009239999577403069},{"timestamp":1742361960000,"open":53.696,"high":53.697,"low":53.696,"close":53.697,"volume":0.018479999154806137},{"timestamp":1742362020000,"open":53.746,"high":53.746,"low":53.746,"close":53.746,"volume":0.009239999577403069},{"timestamp":1742362080000,"open":53.747,"high":53.747,"low":53.696,"close":53.696,"volume":0.018479999154806137},{"timestamp":1742362140000,"open":53.747,"high":53.747,"low":53.696,"close":53.696,"volume":0.018479999154806137},{"timestamp":1742362200000,"open":53.646,"high":53.747,"low":53.646,"close":53.747,"volume":0.027720000594854355},{"timestamp":1742362260000,"open":53.697,"high":53.697,"low":53.696,"close":53.696,"volume":0.018479999154806137},{"timestamp":1742362320000,"open":53.647,"high":53.696,"low":53.646,"close":53.646,"volume":0.027720000594854355},{"timestamp":1742362380000,"open":53.697,"high":53.697,"low":53.596,"close":53.596,"volume":0.027720000594854355},{"timestamp":1742362440000,"open":53.547,"high":53.547,"low":53.546,"close":53.546,"volume":0.018479999154806137},{"timestamp":1742362500000,"open":53.597,"high":53.597,"low":53.496,"close":53.496,"volume":0.08315999805927277},{"timestamp":1742362560000,"open":53.547,"high":53.596,"low":53.547,"close":53.547,"volume":0.027720000594854355},{"timestamp":1742362620000,"open":53.496,"high":53.546,"low":53.496,"close":53.496,"volume":0.027720000594854355},{"timestamp":1742362680000,"open":53.547,"high":53.547,"low":53.547,"close":53.547,"volume":0.009239999577403069},{"timestamp":1742362740000,"open":53.597,"high":53.597,"low":53.597,"close":53.597,"volume":0.009239999577403069},{"timestamp":1742362800000,"open":53.596,"high":53.646,"low":53.546,"close":53.546,"volume":0.036959998309612274},{"timestamp":1742362860000,"open":53.546,"high":53.547,"low":53.546,"close":53.546,"volume":0.027720000594854355},{"timestamp":1742362920000,"open":53.596,"high":53.596,"low":53.596,"close":53.596,"volume":0.009239999577403069},{"timestamp":1742362980000,"open":53.596,"high":53.596,"low":53.596,"close":53.596,"volume":0.009239999577403069},{"timestamp":1742363040000,"open":53.646,"high":53.646,"low":53.596,"close":53.597,"volume":0.036959998309612274},{"timestamp":1742363100000,"open":53.597,"high":53.597,"low":53.547,"close":53.597,"volume":0.027720000594854355},{"timestamp":1742363220000,"open":53.547,"high":53.597,"low":53.496,"close":53.496,"volume":0.04619999974966049},{"timestamp":1742363280000,"open":53.546,"high":53.547,"low":53.546,"close":53.547,"volume":0.018479999154806137},{"timestamp":1742363340000,"open":53.546,"high":53.546,"low":53.546,"close":53.546,"volume":0.009239999577403069},{"timestamp":1742363400000,"open":53.546,"high":53.546,"low":53.546,"close":53.546,"volume":0.009239999577403069},{"timestamp":1742363460000,"open":53.597,"high":53.597,"low":53.546,"close":53.546,"volume":0.018479999154806137},{"timestamp":1742363520000,"open":53.597,"high":53.597,"low":53.547,"close":53.547,"volume":0.036959998309612274},{"timestamp":1742363580000,"open":53.496,"high":53.496,"low":53.496,"close":53.496,"volume":0.009239999577403069},{"timestamp":1742363700000,"open":53.497,"high":53.497,"low":53.497,"close":53.497,"volume":0.009239999577403069},{"timestamp":1742363760000,"open":53.446,"high":53.447,"low":53.396,"close":53.396,"volume":0.027720000594854355},{"timestamp":1742363820000,"open":53.447,"high":53.447,"low":53.196,"close":53.197,"volume":0.1016400009393692},{"timestamp":1742363880000,"open":53.247,"high":53.296,"low":53.247,"close":53.296,"volume":0.018479999154806137},{"timestamp":1742363940000,"open":53.297,"high":53.346,"low":53.297,"close":53.346,"volume":0.018479999154806137},{"timestamp":1742364000000,"open":53.347,"high":53.397,"low":53.347,"close":53.397,"volume":0.018479999154806137},{"timestamp":1742364060000,"open":53.396,"high":53.497,"low":53.396,"close":53.497,"volume":0.036959998309612274},{"timestamp":1742364120000,"open":53.496,"high":53.547,"low":53.447,"close":53.447,"volume":0.05544000118970871},{"timestamp":1742364180000,"open":53.496,"high":53.496,"low":53.446,"close":53.446,"volume":0.018479999154806137},{"timestamp":1742364240000,"open":53.446,"high":53.497,"low":53.446,"close":53.497,"volume":0.018479999154806137},{"timestamp":1742364300000,"open":53.496,"high":53.547,"low":53.496,"close":53.547,"volume":0.018479999154806137},{"timestamp":1742364480000,"open":53.497,"high":53.497,"low":53.497,"close":53.497,"volume":0.009239999577403069},{"timestamp":1742364540000,"open":53.446,"high":53.446,"low":53.446,"close":53.446,"volume":0.009239999577403069},{"timestamp":1742364660000,"open":53.497,"high":53.497,"low":53.447,"close":53.497,"volume":0.027720000594854355},{"timestamp":1742364720000,"open":53.497,"high":53.497,"low":53.497,"close":53.497,"volume":0.009239999577403069},{"timestamp":1742364900000,"open":53.447,"high":53.447,"low":53.397,"close":53.447,"volume":0.027720000594854355},{"timestamp":1742364960000,"open":53.496,"high":53.497,"low":53.397,"close":53.397,"volume":0.06814000010490417},{"timestamp":1742365080000,"open":53.347,"high":53.396,"low":53.297,"close":53.297,"volume":0.05544000118970871},{"timestamp":1742365140000,"open":53.297,"high":53.346,"low":53.297,"close":53.346,"volume":0.018479999154806137},{"timestamp":1742365200000,"open":53.297,"high":53.297,"low":53.297,"close":53.297,"volume":0.009239999577403069},{"timestamp":1742365260000,"open":53.297,"high":53.347,"low":53.297,"close":53.347,"volume":0.027720000594854355},{"timestamp":1742365440000,"open":53.397,"high":53.397,"low":53.397,"close":53.397,"volume":0.009239999577403069},{"timestamp":1742365500000,"open":53.396,"high":53.496,"low":53.396,"close":53.446,"volume":0.04619999974966049},{"timestamp":1742365560000,"open":53.396,"high":53.396,"low":53.396,"close":53.396,"volume":0.009239999577403069},{"timestamp":1742365620000,"open":53.446,"high":53.446,"low":53.396,"close":53.396,"volume":0.036959998309612274},{"timestamp":1742365680000,"open":53.397,"high":53.397,"low":53.397,"close":53.397,"volume":0.009239999577403069},{"timestamp":1742365740000,"open":53.446,"high":53.496,"low":53.446,"close":53.496,"volume":0.027720000594854355},{"timestamp":1742365800000,"open":53.496,"high":53.597,"low":53.496,"close":53.546,"volume":0.06468000262975693},{"timestamp":1742365860000,"open":53.597,"high":53.597,"low":53.546,"close":53.546,"volume":0.018479999154806137},{"timestamp":1742365920000,"open":53.597,"high":53.597,"low":53.547,"close":53.547,"volume":0.018479999154806137},{"timestamp":1742365980000,"open":53.596,"high":53.596,"low":53.497,"close":53.497,"volume":0.018479999154806137},{"timestamp":1742366100000,"open":53.497,"high":53.497,"low":53.497,"close":53.497,"volume":0.009239999577403069},{"timestamp":1742366160000,"open":53.547,"high":53.596,"low":53.496,"close":53.596,"volume":0.06468000262975693},{"timestamp":1742366220000,"open":53.547,"high":53.547,"low":53.547,"close":53.547,"volume":0.009239999577403069},{"timestamp":1742366340000,"open":53.596,"high":53.596,"low":53.546,"close":53.547,"volume":0.07391999661922455},{"timestamp":1742366400000,"open":53.497,"high":53.497,"low":53.396,"close":53.446,"volume":0.05544000118970871},{"timestamp":1742366460000,"open":53.496,"high":53.497,"low":53.396,"close":53.396,"volume":0.05544000118970871},{"timestamp":1742366520000,"open":53.447,"high":53.447,"low":53.447,"close":53.447,"volume":0.009239999577403069},{"timestamp":1742366580000,"open":53.446,"high":53.546,"low":53.446,"close":53.546,"volume":0.027720000594854355},{"timestamp":1742366640000,"open":53.547,"high":53.597,"low":53.547,"close":53.597,"volume":0.018479999154806137},{"timestamp":1742366820000,"open":53.597,"high":53.647,"low":53.546,"close":53.546,"volume":0.06468000262975693},{"timestamp":1742366880000,"open":53.596,"high":53.647,"low":53.546,"close":53.546,"volume":0.08315999805927277},{"timestamp":1742367000000,"open":53.596,"high":53.596,"low":53.596,"close":53.596,"volume":0.009239999577403069},{"timestamp":1742367060000,"open":53.597,"high":53.647,"low":53.597,"close":53.597,"volume":0.027720000594854355},{"timestamp":1742367240000,"open":53.596,"high":53.696,"low":53.596,"close":53.646,"volume":0.04619999974966049},{"timestamp":1742367300000,"open":53.697,"high":53.697,"low":53.647,"close":53.647,"volume":0.036959998309612274},{"timestamp":1742367360000,"open":53.696,"high":53.696,"low":53.646,"close":53.647,"volume":0.036959998309612274},{"timestamp":1742367420000,"open":53.696,"high":53.697,"low":53.647,"close":53.697,"volume":0.027720000594854355},{"timestamp":1742367540000,"open":53.647,"high":53.697,"low":53.646,"close":53.647,"volume":0.04619999974966049},{"timestamp":1742367600000,"open":53.697,"high":53.697,"low":53.697,"close":53.697,"volume":0.009239999577403069},{"timestamp":1742367720000,"open":53.697,"high":53.697,"low":53.696,"close":53.696,"volume":0.018479999154806137},{"timestamp":1742367780000,"open":53.747,"high":53.747,"low":53.696,"close":53.696,"volume":0.018479999154806137},{"timestamp":1742367840000,"open":53.646,"high":53.646,"low":53.646,"close":53.646,"volume":0.009239999577403069},{"timestamp":1742367900000,"open":53.646,"high":53.696,"low":53.646,"close":53.696,"volume":0.036959998309612274},{"timestamp":1742368080000,"open":53.696,"high":53.746,"low":53.696,"close":53.697,"volume":0.027720000594854355},{"timestamp":1742368140000,"open":53.747,"high":53.747,"low":53.697,"close":53.697,"volume":0.06468000262975693},{"timestamp":1742368320000,"open":53.647,"high":53.696,"low":53.646,"close":53.646,"volume":0.027720000594854355},{"timestamp":1742368380000,"open":53.696,"high":53.696,"low":53.696,"close":53.696,"volume":0.009239999577403069},{"timestamp":1742368440000,"open":53.647,"high":53.696,"low":53.646,"close":53.646,"volume":0.036959998309612274},{"timestamp":1742368560000,"open":53.647,"high":53.696,"low":53.647,"close":53.696,"volume":0.018479999154806137},{"timestamp":1742368680000,"open":53.646,"high":53.697,"low":53.646,"close":53.647,"volume":0.05544000118970871},{"timestamp":1742368800000,"open":53.647,"high":53.647,"low":53.646,"close":53.646,"volume":0.027720000594854355},{"timestamp":1742368860000,"open":53.696,"high":53.696,"low":53.696,"close":53.696,"volume":0.009239999577403069},{"timestamp":1742368920000,"open":53.647,"high":53.647,"low":53.647,"close":53.647,"volume":0.009239999577403069},{"timestamp":1742368980000,"open":53.596,"high":53.647,"low":53.596,"close":53.647,"volume":0.018479999154806137},{"timestamp":1742369040000,"open":53.596,"high":53.647,"low":53.496,"close":53.496,"volume":0.1016400009393692},{"timestamp":1742369100000,"open":53.496,"high":53.497,"low":53.496,"close":53.497,"volume":0.027720000594854355},{"timestamp":1742369160000,"open":53.546,"high":53.647,"low":53.546,"close":53.597,"volume":0.05544000118970871},{"timestamp":1742369400000,"open":53.596,"high":53.647,"low":53.596,"close":53.597,"volume":0.04619999974966049},{"timestamp":1742369460000,"open":53.647,"high":53.647,"low":53.646,"close":53.646,"volume":0.018479999154806137},{"timestamp":1742369520000,"open":53.697,"high":53.697,"low":53.647,"close":53.647,"volume":0.018479999154806137},{"timestamp":1742369580000,"open":53.697,"high":53.697,"low":53.646,"close":53.697,"volume":0.06468000262975693},{"timestamp":1742369640000,"open":53.696,"high":53.696,"low":53.696,"close":53.696,"volume":0.009239999577403069},{"timestamp":1742369700000,"open":53.696,"high":53.747,"low":53.696,"close":53.747,"volume":0.027720000594854355},{"timestamp":1742369760000,"open":53.696,"high":53.696,"low":53.696,"close":53.696,"volume":0.009239999577403069},{"timestamp":1742369820000,"open":53.697,"high":53.746,"low":53.696,"close":53.697,"volume":0.05544000118970871},{"timestamp":1742369880000,"open":53.747,"high":53.747,"low":53.696,"close":53.696,"volume":0.027720000594854355},{"timestamp":1742369940000,"open":53.746,"high":53.797,"low":53.746,"close":53.746,"volume":0.027720000594854355},{"timestamp":1742370000000,"open":53.797,"high":53.797,"low":53.746,"close":53.746,"volume":0.04619999974966049},{"timestamp":1742370060000,"open":53.746,"high":53.747,"low":53.746,"close":53.747,"volume":0.018479999154806137},{"timestamp":1742370300000,"open":53.796,"high":53.846,"low":53.796,"close":53.797,"volume":0.036959998309612274},{"timestamp":1742370360000,"open":53.847,"high":53.847,"low":53.847,"close":53.847,"volume":0.009239999577403069},{"timestamp":1742370540000,"open":53.896,"high":53.896,"low":53.896,"close":53.896,"volume":0.009239999577403069},{"timestamp":1742370660000,"open":53.847,"high":53.897,"low":53.847,"close":53.847,"volume":0.04619999974966049},{"timestamp":1742371020000,"open":53.797,"high":53.797,"low":53.797,"close":53.797,"volume":0.018479999154806137},{"timestamp":1742371080000,"open":53.697,"high":53.697,"low":53.697,"close":53.697,"volume":0.009239999577403069},{"timestamp":1742371140000,"open":53.747,"high":53.796,"low":53.696,"close":53.696,"volume":0.07391999661922455}]