[{"timestamp":1742371500000,"open":53.849,"high":53.949,"low":53.849,"close":53.949,"volume":0.01679999940097332},{"timestamp":1742371560000,"open":53.949,"high":54.049,"low":53.949,"close":53.949,"volume":0.03359999880194664},{"timestamp":1742371620000,"open":53.999,"high":54.049,"low":53.999,"close":54.049,"volume":0.01679999940097332},{"timestamp":1742371680000,"open":53.999,"high":53.999,"low":53.999,"close":53.999,"volume":0.010080000385642052},{"timestamp":1742371740000,"open":53.999,"high":54.099,"low":53.949,"close":54.049,"volume":0.05375999957323074},{"timestamp":1742371800000,"open":54.049,"high":54.049,"low":53.749,"close":53.749,"volume":0.05040000006556511},{"timestamp":1742371860000,"open":53.749,"high":53.799,"low":53.649,"close":53.749,"volume":0.04032000154256821},{"timestamp":1742371920000,"open":53.699,"high":53.749,"low":53.649,"close":53.649,"volume":0.036959998309612274},{"timestamp":1742371980000,"open":53.699,"high":53.699,"low":53.649,"close":53.699,"volume":0.010080000385642052},{"timestamp":1742372040000,"open":53.699,"high":53.699,"low":53.649,"close":53.649,"volume":0.06384000182151794},{"timestamp":1742372100000,"open":53.599,"high":53.599,"low":53.499,"close":53.499,"volume":0.01679999940097332},{"timestamp":1742372160000,"open":53.599,"high":53.649,"low":53.499,"close":53.599,"volume":0.05040000006556511},{"timestamp":1742372220000,"open":53.549,"high":53.549,"low":53.499,"close":53.549,"volume":0.03359999880194664},{"timestamp":1742372280000,"open":53.549,"high":53.649,"low":53.549,"close":53.549,"volume":0.06047999858856201},{"timestamp":1742372340000,"open":53.599,"high":53.599,"low":53.599,"close":53.599,"volume":0.006719999946653843},{"timestamp":1742372400000,"open":53.599,"high":53.649,"low":53.599,"close":53.649,"volume":0.013439999893307686},{"timestamp":1742372520000,"open":53.599,"high":53.649,"low":53.549,"close":53.549,"volume":0.023520000278949738},{"timestamp":1742372580000,"open":53.549,"high":53.599,"low":53.549,"close":53.549,"volume":0.023520000278949738},{"timestamp":1742372640000,"open":53.649,"high":53.649,"low":53.599,"close":53.649,"volume":0.023520000278949738},{"timestamp":1742372700000,"open":53.599,"high":53.649,"low":53.599,"close":53.649,"volume":0.02687999978661537},{"timestamp":1742372760000,"open":53.699,"high":53.749,"low":53.699,"close":53.749,"volume":0.01679999940097332},{"timestamp":1742372820000,"open":53.699,"high":53.749,"low":53.699,"close":53.699,"volume":0.020160000771284103},{"timestamp":1742372880000,"open":53.699,"high":53.749,"low":53.699,"close":53.699,"volume":0.023520000278949738},{"timestamp":1742372940000,"open":53.749,"high":53.799,"low":53.699,"close":53.799,"volume":0.023520000278949738},{"timestamp":1742373000000,"open":53.849,"high":53.899,"low":53.849,"close":53.899,"volume":0.013439999893307686},{"timestamp":1742373060000,"open":53.849,"high":53.849,"low":53.849,"close":53.849,"volume":0.020160000771284103},{"timestamp":1742373180000,"open":53.899,"high":53.899,"low":53.849,"close":53.849,"volume":0.010080000385642052},{"timestamp":1742373240000,"open":53.899,"high":53.899,"low":53.849,"close":53.849,"volume":0.006719999946653843},{"timestamp":1742373300000,"open":53.899,"high":54.049,"low":53.849,"close":54.049,"volume":0.020160000771284103},{"timestamp":1742373360000,"open":54.099,"high":54.099,"low":54.099,"close":54.099,"volume":0.0033599999733269215},{"timestamp":1742373420000,"open":54.049,"high":54.099,"low":53.999,"close":54.049,"volume":0.03359999880194664},{"timestamp":1742373480000,"open":54.099,"high":54.099,"low":54.049,"close":54.049,"volume":0.020160000771284103},{"timestamp":1742373540000,"open":53.999,"high":54.049,"low":53.949,"close":53.999,"volume":0.024779999628663063},{"timestamp":1742373600000,"open":54.049,"high":54.049,"low":53.949,"close":53.999,"volume":0.01679999940097332},{"timestamp":1742373660000,"open":54.049,"high":54.049,"low":53.999,"close":53.999,"volume":0.013439999893307686},{"timestamp":1742373780000,"open":53.999,"high":53.999,"low":53.949,"close":53.999,"volume":0.010080000385642052},{"timestamp":1742373840000,"open":53.949,"high":53.999,"low":53.949,"close":53.949,"volume":0.01679999940097332},{"timestamp":1742373900000,"open":53.899,"high":53.949,"low":53.899,"close":53.949,"volume":0.010080000385642052},{"timestamp":1742373960000,"open":53.999,"high":54.049,"low":53.949,"close":53.999,"volume":0.02687999978661537},{"timestamp":1742374020000,"open":54.049,"high":54.049,"low":53.999,"close":54.049,"volume":0.023520000278949738},{"timestamp":1742374080000,"open":54.099,"high":54.149,"low":54.099,"close":54.099,"volume":0.01679999940097332},{"timestamp":1742374140000,"open":54.099,"high":54.149,"low":54.099,"close":54.149,"volume":0.010080000385642052},{"timestamp":1742374200000,"open":54.199,"high":54.199,"low":54.149,"close":54.149,"volume":0.010080000385642052},{"timestamp":1742374260000,"open":54.199,"high":54.199,"low":54.149,"close":54.149,"volume":0.006719999946653843},{"timestamp":1742374320000,"open":54.149,"high":54.449,"low":54.099,"close":54.399,"volume":0.028139999136328697},{"timestamp":1742374380000,"open":54.349,"high":54.349,"low":54.249,"close":54.249,"volume":0.023520000278949738},{"timestamp":1742374440000,"open":54.299,"high":54.349,"low":54.299,"close":54.349,"volume":0.013439999893307686},{"timestamp":1742374500000,"open":54.399,"high":54.399,"low":54.399,"close":54.399,"volume":0.01679999940097332},{"timestamp":1742374560000,"open":54.349,"high":54.349,"low":54.299,"close":54.299,"volume":0.006719999946653843},{"timestamp":1742374620000,"open":54.299,"high":54.299,"low":54.299,"close":54.299,"volume":0.0033599999733269215},{"timestamp":1742374680000,"open":54.349,"high":54.349,"low":54.299,"close":54.299,"volume":0.023520000278949738},{"timestamp":1742374740000,"open":54.299,"high":54.299,"low":54.249,"close":54.249,"volume":0.023520000278949738},{"timestamp":1742374860000,"open":54.199,"high":54.199,"low":54.149,"close":54.149,"volume":0.006719999946653843},{"timestamp":1742374920000,"open":54.149,"high":54.199,"low":54.149,"close":54.199,"volume":0.04368000105023384},{"timestamp":1742375100000,"open":54.149,"high":54.199,"low":54.149,"close":54.199,"volume":0.01679999940097332},{"timestamp":1742375160000,"open":54.149,"high":54.149,"low":54.149,"close":54.149,"volume":0.023520000278949738},{"timestamp":1742375220000,"open":54.149,"high":54.149,"low":54.149,"close":54.149,"volume":0.0033599999733269215},{"timestamp":1742375280000,"open":54.199,"high":54.199,"low":54.149,"close":54.199,"volume":0.020160000771284103},{"timestamp":1742375400000,"open":54.199,"high":54.199,"low":54.199,"close":54.199,"volume":0.020160000771284103},{"timestamp":1742375460000,"open":54.199,"high":54.199,"low":54.149,"close":54.149,"volume":0.01679999940097332},{"timestamp":1742375520000,"open":54.099,"high":54.099,"low":54.049,"close":54.049,"volume":0.023520000278949738},{"timestamp":1742375640000,"open":54.049,"high":54.049,"low":54.049,"close":54.049,"volume":0.0033599999733269215},{"timestamp":1742375760000,"open":54.049,"high":54.049,"low":54.049,"close":54.049,"volume":0.013439999893307686},{"timestamp":1742375820000,"open":54.099,"high":54.099,"low":54.099,"close":54.099,"volume":0.0033599999733269215},{"timestamp":1742375880000,"open":54.049,"high":54.049,"low":53.999,"close":53.999,"volume":0.023520000278949738},{"timestamp":1742375940000,"open":54.049,"high":54.049,"low":53.899,"close":53.899,"volume":0.01679999940097332},{"timestamp":1742376000000,"open":53.899,"high":53.949,"low":53.899,"close":53.949,"volume":0.01679999940097332},{"timestamp":1742376060000,"open":53.899,"high":53.899,"low":53.899,"close":53.899,"volume":0.030239999294281006},{"timestamp":1742376120000,"open":53.949,"high":53.949,"low":53.949,"close":53.949,"volume":0.0033599999733269215},{"timestamp":1742376180000,"open":53.899,"high":53.899,"low":53.899,"close":53.899,"volume":0.0033599999733269215},{"timestamp":1742376240000,"open":53.949,"high":53.949,"low":53.949,"close":53.949,"volume":0.0033599999733269215},{"timestamp":1742376360000,"open":53.999,"high":53.999,"low":53.949,"close":53.999,"volume":0.028139999136328697},{"timestamp":1742376540000,"open":54.049,"high":54.049,"low":53.999,"close":53.999,"volume":0.01679999940097332},{"timestamp":1742376600000,"open":53.999,"high":54.049,"low":53.999,"close":53.999,"volume":0.023520000278949738},{"timestamp":1742376660000,"open":53.999,"high":53.999,"low":53.999,"close":53.999,"volume":0.03359999880194664},{"timestamp":1742376720000,"open":54.049,"high":54.049,"low":53.999,"close":54.049,"volume":0.01679999940097332},{"timestamp":1742376840000,"open":53.999,"high":53.999,"low":53.999,"close":53.999,"volume":0.0033599999733269215},{"timestamp":1742376900000,"open":53.999,"high":54.049,"low":53.999,"close":53.999,"volume":0.010080000385642052},{"timestamp":1742376960000,"open":53.999,"high":53.999,"low":53.949,"close":53.949,"volume":0.010080000385642052},{"timestamp":1742377020000,"open":53.999,"high":54.049,"low":53.999,"close":54.049,"volume":0.010080000385642052},{"timestamp":1742377080000,"open":53.999,"high":54.049,"low":53.999,"close":54.049,"volume":0.006719999946653843},{"timestamp":1742377140000,"open":54.049,"high":54.099,"low":54.049,"close":54.099,"volume":0.006719999946653843},{"timestamp":1742377260000,"open":54.149,"high":54.149,"low":54.099,"close":54.099,"volume":0.006719999946653843},{"timestamp":1742377320000,"open":54.049,"high":54.099,"low":54.049,"close":54.049,"volume":0.030239999294281006},{"timestamp":1742377380000,"open":54.099,"high":54.099,"low":54.099,"close":54.099,"volume":0.0033599999733269215},{"timestamp":1742377440000,"open":54.049,"high":54.099,"low":54.049,"close":54.049,"volume":0.030239999294281006},{"timestamp":1742377500000,"open":54.049,"high":54.049,"low":54.049,"close":54.049,"volume":0.010080000385642052},{"timestamp":1742377560000,"open":54.099,"high":54.099,"low":54.049,"close":54.049,"volume":0.013439999893307686},{"timestamp":1742377620000,"open":54.049,"high":54.049,"low":54.049,"close":54.049,"volume":0.04368000105023384},{"timestamp":1742377680000,"open":53.999,"high":54.049,"low":53.949,"close":54.049,"volume":0.01679999940097332},{"timestamp":1742377740000,"open":54.049,"high":54.099,"low":54.049,"close":54.049,"volume":0.010080000385642052},{"timestamp":1742377860000,"open":54.099,"high":54.099,"low":54.099,"close":54.099,"volume":0.0033599999733269215},{"timestamp":1742377920000,"open":54.049,"high":54.099,"low":54.049,"close":54.099,"volume":0.013439999893307686},{"timestamp":1742377980000,"open":54.049,"high":54.099,"low":54.049,"close":54.049,"volume":0.020160000771284103},{"timestamp":1742378040000,"open":54.099,"high":54.099,"low":54.049,"close":54.099,"volume":0.010080000385642052},{"timestamp":1742378160000,"open":54.049,"high":54.099,"low":54.049,"close":54.099,"volume":0.020160000771284103},{"timestamp":1742378220000,"open":54.049,"high":54.099,"low":54.049,"close":54.099,"volume":0.006719999946653843},{"timestamp":1742378400000,"open":54.099,"high":54.149,"low":54.099,"close":54.099,"volume":0.010080000385642052},{"timestamp":1742378520000,"open":54.149,"high":54.149,"low":54.099,"close":54.099,"volume":0.01679999940097332},{"timestamp":1742378580000,"open":54.149,"high":54.249,"low":54.149,"close":54.199,"volume":0.02687999978661537},{"timestamp":1742378880000,"open":54.199,"high":54.199,"low":54.149,"close":54.149,"volume":0.006719999946653843},{"timestamp":1742379120000,"open":54.199,"high":54.199,"low":54.199,"close":54.199,"volume":0.0033599999733269215},{"timestamp":1742379360000,"open":54.149,"high":54.199,"low":54.149,"close":54.149,"volume":0.013439999893307686},{"timestamp":1742379420000,"open":54.199,"high":54.199,"low":54.149,"close":54.199,"volume":0.05040000006556511},{"timestamp":1742379480000,"open":54.149,"high":54.199,"low":54.149,"close":54.149,"volume":0.01679999940097332},{"timestamp":1742379660000,"open":54.149,"high":54.199,"low":54.099,"close":54.149,"volume":0.02687999978661537},{"timestamp":1742379720000,"open":54.099,"high":54.149,"low":54.099,"close":54.149,"volume":0.006719999946653843},{"timestamp":1742379780000,"open":54.199,"high":54.199,"low":54.199,"close":54.199,"volume":0.0033599999733269215},{"timestamp":1742379840000,"open":54.149,"high":54.199,"low":54.149,"close":54.199,"volume":0.01679999940097332},{"timestamp":1742379900000,"open":54.149,"high":54.199,"low":54.149,"close":54.199,"volume":0.020160000771284103},{"timestamp":1742379960000,"open":54.149,"high":54.149,"low":54.149,"close":54.149,"volume":0.0033599999733269215},{"timestamp":1742380020000,"open":54.149,"high":54.199,"low":54.149,"close":54.199,"volume":0.010080000385642052},{"timestamp":1742380140000,"open":54.149,"high":54.199,"low":54.149,"close":54.199,"volume":0.02687999978661537},{"timestamp":1742380200000,"open":54.149,"high":54.149,"low":54.149,"close":54.149,"volume":0.0033599999733269215},{"timestamp":1742380380000,"open":54.099,"high":54.199,"low":54.099,"close":54.199,"volume":0.01679999940097332},{"timestamp":1742380440000,"open":54.149,"high":54.199,"low":54.149,"close":54.199,"volume":0.006719999946653843},{"timestamp":1742380500000,"open":54.249,"high":54.249,"low":54.199,"close":54.199,"volume":0.010080000385642052},{"timestamp":1742380680000,"open":54.196,"high":54.196,"low":54.049,"close":54.099,"volume":0.04157999902963638},{"timestamp":1742380740000,"open":54.049,"high":54.099,"low":54.049,"close":54.099,"volume":0.03359999880194664},{"timestamp":1742380920000,"open":54.049,"high":54.099,"low":54.049,"close":54.049,"volume":0.013439999893307686},{"timestamp":1742381040000,"open":53.999,"high":53.999,"low":53.999,"close":53.999,"volume":0.0033599999733269215},{"timestamp":1742381100000,"open":53.999,"high":54.099,"low":53.999,"close":54.099,"volume":0.01679999940097332},{"timestamp":1742381160000,"open":54.049,"high":54.049,"low":54.049,"close":54.049,"volume":0.0033599999733269215},{"timestamp":1742381220000,"open":54.049,"high":54.049,"low":54.049,"close":54.049,"volume":0.006719999946653843},{"timestamp":1742381280000,"open":54.099,"high":54.099,"low":54.049,"close":54.099,"volume":0.013439999893307686},{"timestamp":1742381400000,"open":54.099,"high":54.099,"low":54.099,"close":54.099,"volume":0.0033599999733269215},{"timestamp":1742381520000,"open":54.049,"high":54.049,"low":54.049,"close":54.049,"volume":0.0033599999733269215},{"timestamp":1742381580000,"open":53.999,"high":53.999,"low":53.899,"close":53.899,"volume":0.010080000385642052},{"timestamp":1742381640000,"open":53.949,"high":53.949,"low":53.949,"close":53.949,"volume":0.0033599999733269215},{"timestamp":1742381700000,"open":53.899,"high":53.949,"low":53.899,"close":53.949,"volume":0.006719999946653843},{"timestamp":1742381760000,"open":53.899,"high":53.899,"low":53.749,"close":53.749,"volume":0.030239999294281006},{"timestamp":1742381880000,"open":53.799,"high":53.849,"low":53.799,"close":53.849,"volume":0.020160000771284103},{"timestamp":1742382000000,"open":53.849,"high":53.849,"low":53.849,"close":53.849,"volume":0.023520000278949738},{"timestamp":1742382060000,"open":53.799,"high":53.799,"low":53.799,"close":53.799,"volume":0.01679999940097332},{"timestamp":1742382120000,"open":53.749,"high":53.849,"low":53.749,"close":53.799,"volume":0.023520000278949738},{"timestamp":1742382240000,"open":53.849,"high":53.899,"low":53.849,"close":53.849,"volume":0.02687999978661537},{"timestamp":1742382300000,"open":53.849,"high":53.849,"low":53.849,"close":53.849,"volume":0.01679999940097332},{"timestamp":1742382360000,"open":53.849,"high":53.849,"low":53.849,"close":53.849,"volume":0.0033599999733269215},{"timestamp":1742382420000,"open":53.899,"high":53.899,"low":53.849,"close":53.849,"volume":0.006719999946653843},{"timestamp":1742382480000,"open":53.849,"high":53.849,"low":53.849,"close":53.849,"volume":0.0033599999733269215},{"timestamp":1742382720000,"open":53.799,"high":53.849,"low":53.799,"close":53.799,"volume":0.020160000771284103},{"timestamp":1742382900000,"open":53.749,"high":53.749,"low":53.749,"close":53.749,"volume":0.0033599999733269215},{"timestamp":1742382960000,"open":53.699,"high":53.749,"low":53.649,"close":53.699,"volume":0.02687999978661537},{"timestamp":1742383020000,"open":53.699,"high":53.699,"low":53.699,"close":53.699,"volume":0.006719999946653843},{"timestamp":1742383140000,"open":53.699,"high":53.799,"low":53.699,"close":53.699,"volume":0.013439999893307686},{"timestamp":1742383200000,"open":53.749,"high":53.749,"low":53.699,"close":53.749,"volume":0.01679999940097332},{"timestamp":1742383260000,"open":53.699,"high":53.799,"low":53.699,"close":53.749,"volume":0.013439999893307686},{"timestamp":1742383320000,"open":53.699,"high":53.799,"low":53.699,"close":53.799,"volume":0.030239999294281006},{"timestamp":1742383440000,"open":53.749,"high":53.799,"low":53.749,"close":53.749,"volume":0.010080000385642052},{"timestamp":1742383500000,"open":53.699,"high":53.699,"low":53.599,"close":53.649,"volume":0.023520000278949738},{"timestamp":1742383560000,"open":53.699,"high":53.699,"low":53.699,"close":53.699,"volume":0.0033599999733269215},{"timestamp":1742383620000,"open":53.699,"high":53.749,"low":53.699,"close":53.749,"volume":0.006719999946653843},{"timestamp":1742383680000,"open":53.699,"high":53.699,"low":53.649,"close":53.649,"volume":0.013439999893307686},{"timestamp":1742383740000,"open":53.649,"high":53.699,"low":53.649,"close":53.649,"volume":0.01679999940097332},{"timestamp":1742383800000,"open":53.699,"high":53.699,"low":53.649,"close":53.649,"volume":0.006719999946653843},{"timestamp":1742383860000,"open":53.649,"high":53.649,"low":53.649,"close":53.649,"volume":0.006719999946653843},{"timestamp":1742383920000,"open":53.699,"high":53.699,"low":53.649,"close":53.699,"volume":0.010080000385642052},{"timestamp":1742383980000,"open":53.649,"high":53.699,"low":53.649,"close":53.699,"volume":0.020160000771284103},{"timestamp":1742384220000,"open":53.649,"high":53.649,"low":53.599,"close":53.599,"volume":0.006719999946653843},{"timestamp":1742384280000,"open":53.649,"high":53.649,"low":53.599,"close":53.649,"volume":0.010080000385642052},{"timestamp":1742384340000,"open":53.649,"high":53.649,"low":53.649,"close":53.649,"volume":0.0033599999733269215},{"timestamp":1742384400000,"open":53.699,"high":53.699,"low":53.649,"close":53.649,"volume":0.006719999946653843},{"timestamp":1742384460000,"open":53.699,"high":53.699,"low":53.649,"close":53.699,"volume":0.010080000385642052},{"timestamp":1742384580000,"open":53.699,"high":53.749,"low":53.699,"close":53.749,"volume":0.006719999946653843},{"timestamp":1742384700000,"open":53.699,"high":53.699,"low":53.599,"close":53.599,"volume":0.013439999893307686},{"timestamp":1742384760000,"open":53.599,"high":53.649,"low":53.599,"close":53.599,"volume":0.020160000771284103},{"timestamp":1742384880000,"open":53.599,"high":53.649,"low":53.599,"close":53.599,"volume":0.01679999940097332},{"timestamp":1742384940000,"open":53.549,"high":53.549,"low":53.549,"close":53.549,"volume":0.006719999946653843},{"timestamp":1742385000000,"open":53.499,"high":53.499,"low":53.499,"close":53.499,"volume":0.0033599999733269215},{"timestamp":1742385060000,"open":53.549,"high":53.549,"low":53.549,"close":53.549,"volume":0.0033599999733269215},{"timestamp":1742385180000,"open":53.499,"high":53.549,"low":53.499,"close":53.549,"volume":0.006719999946653843},{"timestamp":1742385360000,"open":53.499,"high":53.549,"low":53.449,"close":53.499,"volume":0.06719999760389328},{"timestamp":1742385420000,"open":53.449,"high":53.549,"low":53.449,"close":53.549,"volume":0.03359999880194664},{"timestamp":1742385480000,"open":53.499,"high":53.549,"low":53.499,"close":53.499,"volume":0.04368000105023384},{"timestamp":1742385540000,"open":53.449,"high":53.499,"low":53.449,"close":53.499,"volume":0.020160000771284103},{"timestamp":1742385660000,"open":53.449,"high":53.499,"low":53.399,"close":53.449,"volume":0.023520000278949738},{"timestamp":1742385720000,"open":53.499,"high":53.499,"low":53.449,"close":53.499,"volume":0.020160000771284103},{"timestamp":1742385780000,"open":53.449,"high":53.499,"low":53.449,"close":53.449,"volume":0.023520000278949738},{"timestamp":1742385900000,"open":53.499,"high":53.499,"low":53.499,"close":53.499,"volume":0.0033599999733269215},{"timestamp":1742386140000,"open":53.549,"high":53.599,"low":53.549,"close":53.599,"volume":0.010080000385642052},{"timestamp":1742386200000,"open":53.649,"high":53.649,"low":53.649,"close":53.649,"volume":0.007980000227689743},{"timestamp":1742386320000,"open":53.599,"high":53.599,"low":53.599,"close":53.599,"volume":0.006719999946653843},{"timestamp":1742386380000,"open":53.599,"high":53.599,"low":53.599,"close":53.599,"volume":0.013439999893307686},{"timestamp":1742386440000,"open":53.599,"high":53.649,"low":53.599,"close":53.599,"volume":0.023520000278949738},{"timestamp":1742386500000,"open":53.599,"high":53.599,"low":53.599,"close":53.599,"volume":0.0033599999733269215},{"timestamp":1742386680000,"open":53.549,"high":53.549,"low":53.549,"close":53.549,"volume":0.0033599999733269215},{"timestamp":1742386740000,"open":53.499,"high":53.499,"low":53.499,"close":53.499,"volume":0.0033599999733269215},{"timestamp":1742387100000,"open":53.449,"high":53.499,"low":53.449,"close":53.499,"volume":0.006719999946653843},{"timestamp":1742387280000,"open":53.449,"high":53.499,"low":53.449,"close":53.499,"volume":0.006719999946653843},{"timestamp":1742387400000,"open":53.549,"high":53.549,"low":53.499,"close":53.499,"volume":0.010080000385642052},{"timestamp":1742387460000,"open":53.499,"high":53.499,"low":53.499,"close":53.499,"volume":0.0033599999733269215},{"timestamp":1742387520000,"open":53.499,"high":53.499,"low":53.499,"close":53.499,"volume":0.0033599999733269215},{"timestamp":1742387760000,"open":53.449,"high":53.499,"low":53.449,"close":53.449,"volume":0.010080000385642052},{"timestamp":1742387820000,"open":53.449,"high":53.449,"low":53.449,"close":53.449,"volume":0.006719999946653843},{"timestamp":1742387880000,"open":53.499,"high":53.499,"low":53.449,"close":53.449,"volume":0.023520000278949738},{"timestamp":1742387940000,"open":53.449,"high":53.449,"low":53.449,"close":53.449,"volume":0.006719999946653843},{"timestamp":1742388000000,"open":53.449,"high":53.449,"low":53.449,"close":53.449,"volume":0.010080000385642052},{"timestamp":1742388060000,"open":53.449,"high":53.449,"low":53.449,"close":53.449,"volume":0.020160000771284103},{"timestamp":1742388120000,"open":53.499,"high":53.499,"low":53.449,"close":53.449,"volume":0.03359999880194664},{"timestamp":1742388180000,"open":53.499,"high":53.499,"low":53.499,"close":53.499,"volume":0.0033599999733269215},{"timestamp":1742388300000,"open":53.449,"high":53.449,"low":53.449,"close":53.449,"volume":0.013439999893307686},{"timestamp":1742388360000,"open":53.499,"high":53.499,"low":53.449,"close":53.499,"volume":0.01679999940097332},{"timestamp":1742388420000,"open":53.499,"high":53.549,"low":53.499,"close":53.499,"volume":0.030239999294281006},{"timestamp":1742388480000,"open":53.499,"high":53.499,"low":53.499,"close":53.499,"volume":0.0033599999733269215},{"timestamp":1742388900000,"open":53.449,"high":53.449,"low":53.449,"close":53.449,"volume":0.006719999946653843},{"timestamp":1742388960000,"open":53.399,"high":53.399,"low":53.399,"close":53.399,"volume":0.0033599999733269215},{"timestamp":1742389260000,"open":53.349,"high":53.399,"low":53.349,"close":53.399,"volume":0.010080000385642052},{"timestamp":1742389380000,"open":53.349,"high":53.349,"low":53.349,"close":53.349,"volume":0.006719999946653843},{"timestamp":1742389800000,"open":53.399,"high":53.399,"low":53.349,"close":53.349,"volume":0.006719999946653843},{"timestamp":1742389980000,"open":53.349,"high":53.349,"low":53.349,"close":53.349,"volume":0.0033599999733269215},{"timestamp":1742390040000,"open":53.349,"high":53.349,"low":53.349,"close":53.349,"volume":0.006719999946653843},{"timestamp":1742390100000,"open":53.349,"high":53.349,"low":53.349,"close":53.349,"volume":0.006719999946653843},{"timestamp":1742390520000,"open":53.299,"high":53.349,"low":53.299,"close":53.349,"volume":0.006719999946653843},{"timestamp":1742390640000,"open":53.399,"high":53.399,"low":53.349,"close":53.349,"volume":0.030239999294281006},{"timestamp":1742390820000,"open":53.349,"high":53.349,"low":53.349,"close":53.349,"volume":0.006719999946653843},{"timestamp":1742390940000,"open":53.399,"high":53.399,"low":53.399,"close":53.399,"volume":0.0033599999733269215},{"timestamp":1742391240000,"open":53.449,"high":53.499,"low":53.449,"close":53.499,"volume":0.006719999946653843},{"timestamp":1742391300000,"open":53.499,"high":53.549,"low":53.499,"close":53.549,"volume":0.006719999946653843},{"timestamp":1742391360000,"open":53.499,"high":53.549,"low":53.499,"close":53.499,"volume":0.01679999940097332},{"timestamp":1742391420000,"open":53.499,"high":53.549,"low":53.499,"close":53.549,"volume":0.013439999893307686},{"timestamp":1742391480000,"open":53.499,"high":53.499,"low":53.499,"close":53.499,"volume":0.02687999978661537},{"timestamp":1742391600000,"open":53.499,"high":53.499,"low":53.499,"close":53.499,"volume":0.010080000385642052},{"timestamp":1742391660000,"open":53.499,"high":53.549,"low":53.499,"close":53.549,"volume":0.013439999893307686},{"timestamp":1742391780000,"open":53.549,"high":53.599,"low":53.549,"close":53.599,"volume":0.013439999893307686},{"timestamp":1742391840000,"open":53.599,"high":53.649,"low":53.599,"close":53.649,"volume":0.006719999946653843},{"timestamp":1742391900000,"open":53.599,"high":53.649,"low":53.599,"close":53.599,"volume":0.04368000105023384},{"timestamp":1742391960000,"open":53.599,"high":53.599,"low":53.599,"close":53.599,"volume":0.010080000385642052},{"timestamp":1742392020000,"open":53.599,"high":53.599,"low":53.599,"close":53.599,"volume":0.01679999940097332},{"timestamp":1742392080000,"open":53.649,"high":53.699,"low":53.649,"close":53.699,"volume":0.006719999946653843},{"timestamp":1742392200000,"open":53.649,"high":53.699,"low":53.649,"close":53.649,"volume":0.013439999893307686},{"timestamp":1742392260000,"open":53.699,"high":53.699,"low":53.649,"close":53.649,"volume":0.023520000278949738},{"timestamp":1742392320000,"open":53.649,"high":53.649,"low":53.649,"close":53.649,"volume":0.0033599999733269215},{"timestamp":1742392620000,"open":53.699,"high":53.699,"low":53.699,"close":53.699,"volume":0.0033599999733269215},{"timestamp":1742392800000,"open":53.649,"high":53.699,"low":53.649,"close":53.649,"volume":0.01679999940097332},{"timestamp":1742392860000,"open":53.649,"high":53.699,"low":53.649,"close":53.649,"volume":0.01679999940097332},{"timestamp":1742392920000,"open":53.649,"high":53.649,"low":53.649,"close":53.649,"volume":0.006719999946653843},{"timestamp":1742393040000,"open":53.699,"high":53.699,"low":53.699,"close":53.699,"volume":0.0033599999733269215},{"timestamp":1742393100000,"open":53.649,"high":53.649,"low":53.649,"close":53.649,"volume":0.010080000385642052},{"timestamp":1742393160000,"open":53.699,"high":53.699,"low":53.649,"close":53.699,"volume":0.010080000385642052},{"timestamp":1742393220000,"open":53.699,"high":53.699,"low":53.699,"close":53.699,"volume":0.023520000278949738},{"timestamp":1742393280000,"open":53.699,"high":53.699,"low":53.699,"close":53.699,"volume":0.006719999946653843},{"timestamp":1742393340000,"open":53.749,"high":53.749,"low":53.749,"close":53.749,"volume":0.0033599999733269215},{"timestamp":1742393520000,"open":53.749,"high":53.799,"low":53.749,"close":53.799,"volume":0.006719999946653843},{"timestamp":1742393640000,"open":53.749,"high":53.799,"low":53.749,"close":53.749,"volume":0.010080000385642052},{"timestamp":1742393700000,"open":53.799,"high":53.799,"low":53.749,"close":53.799,"volume":0.010080000385642052},{"timestamp":1742394060000,"open":53.749,"high":53.799,"low":53.749,"close":53.799,"volume":0.006719999946653843},{"timestamp":1742394120000,"open":53.849,"high":53.849,"low":53.849,"close":53.849,"volume":0.004619999788701534},{"timestamp":1742394180000,"open":53.799,"high":53.799,"low":53.799,"close":53.799,"volume":0.006719999946653843},{"timestamp":1742394240000,"open":53.799,"high":53.799,"low":53.749,"close":53.749,"volume":0.006719999946653843},{"timestamp":1742394420000,"open":53.699,"high":53.699,"low":53.699,"close":53.699,"volume":0.0033599999733269215},{"timestamp":1742394480000,"open":53.649,"high":53.649,"low":53.599,"close":53.599,"volume":0.010080000385642052},{"timestamp":1742394600000,"open":53.549,"high":53.599,"low":53.549,"close":53.599,"volume":0.006719999946653843},{"timestamp":1742394660000,"open":53.549,"high":53.549,"low":53.499,"close":53.549,"volume":0.010080000385642052},{"timestamp":1742394720000,"open":53.499,"high":53.599,"low":53.499,"close":53.599,"volume":0.010080000385642052},{"timestamp":1742394840000,"open":53.549,"high":53.599,"low":53.549,"close":53.599,"volume":0.006719999946653843},{"timestamp":1742395080000,"open":53.549,"high":53.549,"low":53.499,"close":53.499,"volume":0.010080000385642052},{"timestamp":1742395200000,"open":53.449,"high":53.499,"low":53.449,"close":53.449,"volume":0.013439999893307686},{"timestamp":1742395260000,"open":53.499,"high":53.499,"low":53.449,"close":53.449,"volume":0.02687999978661537},{"timestamp":1742395380000,"open":53.499,"high":53.499,"low":53.449,"close":53.449,"volume":0.006719999946653843},{"timestamp":1742395440000,"open":53.499,"high":53.549,"low":53.449,"close":53.449,"volume":0.020160000771284103},{"timestamp":1742395620000,"open":53.499,"high":53.499,"low":53.499,"close":53.499,"volume":0.0033599999733269215},{"timestamp":1742395680000,"open":53.449,"high":53.499,"low":53.449,"close":53.499,"volume":0.006719999946653843},{"timestamp":1742395920000,"open":53.449,"high":53.499,"low":53.449,"close":53.499,"volume":0.023520000278949738},{"timestamp":1742396040000,"open":53.549,"high":53.549,"low":53.399,"close":53.399,"volume":0.030239999294281006},{"timestamp":1742396100000,"open":53.399,"high":53.449,"low":53.399,"close":53.449,"volume":0.010080000385642052},{"timestamp":1742396160000,"open":53.449,"high":53.499,"low":53.449,"close":53.499,"volume":0.006719999946653843},{"timestamp":1742396280000,"open":53.549,"high":53.549,"low":53.499,"close":53.499,"volume":0.020160000771284103},{"timestamp":1742396400000,"open":53.449,"high":53.449,"low":53.449,"close":53.449,"volume":0.010080000385642052},{"timestamp":1742396460000,"open":53.449,"high":53.549,"low":53.449,"close":53.449,"volume":0.01679999940097332},{"timestamp":1742396520000,"open":53.499,"high":53.499,"low":53.499,"close":53.499,"volume":0.0033599999733269215},{"timestamp":1742396580000,"open":53.549,"high":53.549,"low":53.499,"close":53.549,"volume":0.023520000278949738},{"timestamp":1742396700000,"open":53.499,"high":53.499,"low":53.449,"close":53.449,"volume":0.013439999893307686},{"timestamp":1742396760000,"open":53.449,"high":53.499,"low":53.449,"close":53.499,"volume":0.01679999940097332},{"timestamp":1742396820000,"open":53.499,"high":53.549,"low":53.499,"close":53.549,"volume":0.006719999946653843},{"timestamp":1742396880000,"open":53.599,"high":53.599,"low":53.549,"close":53.599,"volume":0.010080000385642052},{"timestamp":1742397000000,"open":53.649,"high":53.649,"low":53.599,"close":53.649,"volume":0.010080000385642052},{"timestamp":1742397060000,"open":53.599,"high":53.599,"low":53.599,"close":53.599,"volume":0.0033599999733269215},{"timestamp":1742397240000,"open":53.549,"high":53.549,"low":53.549,"close":53.549,"volume":0.0033599999733269215},{"timestamp":1742397300000,"open":53.499,"high":53.549,"low":53.499,"close":53.499,"volume":0.020160000771284103},{"timestamp":1742397360000,"open":53.499,"high":53.499,"low":53.449,"close":53.449,"volume":0.02687999978661537},{"timestamp":1742397420000,"open":53.499,"high":53.499,"low":53.449,"close":53.449,"volume":0.006719999946653843},{"timestamp":1742397480000,"open":53.449,"high":53.449,"low":53.449,"close":53.449,"volume":0.0033599999733269215},{"timestamp":1742397540000,"open":53.399,"high":53.399,"low":53.399,"close":53.399,"volume":0.006719999946653843},{"timestamp":1742397600000,"open":53.349,"high":53.399,"low":53.349,"close":53.399,"volume":0.006719999946653843},{"timestamp":1742397660000,"open":53.399,"high":53.449,"low":53.399,"close":53.449,"volume":0.010080000385642052},{"timestamp":1742397720000,"open":53.449,"high":53.549,"low":53.449,"close":53.549,"volume":0.013439999893307686},{"timestamp":1742397780000,"open":53.499,"high":53.549,"low":53.499,"close":53.549,"volume":0.006719999946653843},{"timestamp":1742397840000,"open":53.499,"high":53.499,"low":53.499,"close":53.499,"volume":0.006719999946653843},{"timestamp":1742397900000,"open":53.449,"high":53.499,"low":53.449,"close":53.499,"volume":0.010080000385642052},{"timestamp":1742397960000,"open":53.499,"high":53.549,"low":53.499,"close":53.499,"volume":0.01679999940097332},{"timestamp":1742398020000,"open":53.499,"high":53.499,"low":53.499,"close":53.499,"volume":0.006719999946653843},{"timestamp":1742398080000,"open":53.499,"high":53.499,"low":53.499,"close":53.499,"volume":0.010080000385642052},{"timestamp":1742398200000,"open":53.449,"high":53.449,"low":53.449,"close":53.449,"volume":0.0033599999733269215},{"timestamp":1742398260000,"open":53.499,"high":53.499,"low":53.449,"close":53.449,"volume":0.013439999893307686},{"timestamp":1742398320000,"open":53.399,"high":53.449,"low":53.399,"close":53.449,"volume":0.006719999946653843},{"timestamp":1742398380000,"open":53.499,"high":53.499,"low":53.499,"close":53.499,"volume":0.0033599999733269215},{"timestamp":1742398440000,"open":53.449,"high":53.499,"low":53.449,"close":53.449,"volume":0.030239999294281006},{"timestamp":1742398560000,"open":53.499,"high":53.499,"low":53.449,"close":53.499,"volume":0.010080000385642052},{"timestamp":1742398680000,"open":53.499,"high":53.499,"low":53.499,"close":53.499,"volume":0.006719999946653843},{"timestamp":1742398740000,"open":53.499,"high":53.499,"low":53.499,"close":53.499,"volume":0.006719999946653843},{"timestamp":1742398980000,"open":53.549,"high":53.549,"low":53.499,"close":53.499,"volume":0.013439999893307686},{"timestamp":1742399100000,"open":53.549,"high":53.549,"low":53.549,"close":53.549,"volume":0.0033599999733269215},{"timestamp":1742399160000,"open":53.499,"high":53.499,"low":53.499,"close":53.499,"volume":0.006719999946653843},{"timestamp":1742399220000,"open":53.549,"high":53.549,"low":53.499,"close":53.549,"volume":0.01679999940097332},{"timestamp":1742399280000,"open":53.499,"high":53.549,"low":53.499,"close":53.549,"volume":0.020160000771284103},{"timestamp":1742399520000,"open":53.549,"high":53.549,"low":53.549,"close":53.549,"volume":0.0033599999733269215},{"timestamp":1742399580000,"open":53.549,"high":53.549,"low":53.549,"close":53.549,"volume":0.0033599999733269215},{"timestamp":1742400000000,"open":53.499,"high":53.499,"low":53.499,"close":53.499,"volume":0.0033599999733269215},{"timestamp":1742400060000,"open":53.449,"high":53.499,"low":53.449,"close":53.499,"volume":0.006719999946653843},{"timestamp":1742400420000,"open":53.549,"high":53.699,"low":53.549,"close":53.699,"volume":0.023520000278949738},{"timestamp":1742400600000,"open":53.649,"high":53.649,"low":53.649,"close":53.649,"volume":0.006719999946653843},{"timestamp":1742400780000,"open":53.599,"high":53.649,"low":53.599,"close":53.649,"volume":0.013439999893307686},{"timestamp":1742400840000,"open":53.599,"high":53.649,"low":53.599,"close":53.599,"volume":0.013439999893307686},{"timestamp":1742400900000,"open":53.649,"high":53.649,"low":53.649,"close":53.649,"volume":0.0033599999733269215},{"timestamp":1742400960000,"open":53.699,"high":53.699,"low":53.699,"close":53.699,"volume":0.0033599999733269215},{"timestamp":1742401080000,"open":53.649,"high":53.649,"low":53.649,"close":53.649,"volume":0.0033599999733269215},{"timestamp":1742401140000,"open":53.649,"high":53.649,"low":53.649,"close":53.649,"volume":0.006719999946653843},{"timestamp":1742401200000,"open":53.699,"high":53.749,"low":53.649,"close":53.749,"volume":0.010080000385642052},{"timestamp":1742401560000,"open":53.799,"high":53.799,"low":53.799,"close":53.799,"volume":0.0033599999733269215}]